Rivaldi_Prediction/data/featuSGD/US7043261079_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
4155,2000-02-04,28.333332061767575,29.416667938232425,28.083332061767575,29.083332061767575,1588050.0,-0.014492797851562655,-1.1333374023437615,2.0,40.25422956230415,55.13765248095254,0.15055497694083897,0.37867738700978393,1.2674461074572392,2.865229396662304,6.5419325606188625,1.3333358764648509,0.851904657905834,-0.4666681289672887,-2.8575008918889075,1.9241646339543301,-1.6620845104280981,0.7287482524935207,1.8865698753866056,17.391226467479676,-40.16466596409689,1.1954163814608092,2,-0.3333320617675746,-0.29166412353514914,0.020835876464850855,1.0625019073486364,4.208335876464847,4,0.17352946443128991,2.142857142857143,28.75,4.400032959185634,29.166667938232425,1.428563020703883,29.333332061767575,0.17352946443128991
4156,2000-02-07,28.5,28.708332061767575,27.875,28.25,1014300.0,0.005882398083962848,1.5000057220677423,-0.3333333333333333,42.30769230769231,52.77635950987149,0.23747949651430744,0.2961047979239666,1.1007781692248138,2.6985614584298787,6.497276508959038,0.8333320617675746,0.5648343048506312,-0.34375019073486257,-2.6753400974608645,1.9878397159911394,-1.5095451440978636,0.8220447626281384,1.5544391421387154,30.612225832428653,-23.972162273710705,1.1657949533630017,2,0.16666793823242543,-0.4583320617675746,-0.14583206176757457,0.8958339691162109,4.458332061767578,0,0.1271929824561404,-1.1333374023437615,28.333332061767575,2.142857142857143,28.75,4.400032959185634,29.166667938232425,0.1271929824561404
4157,2000-02-08,28.416667938232425,28.958332061767575,28.083332061767575,28.791667938232425,1663350.0,-0.002923931991844708,1.4706059757437862,-1.5,39.38052810548174,50.55475112422723,0.31471538914800945,0.4276139654660902,1.1841102309923883,2.7818935201974533,6.504045001635698,0.875,0.2942013570214215,-0.44374904632568146,-2.7571465237969583,1.8696484311455954,-1.60044778506132,0.712949692409957,1.4789269206914426,34.21063409956639,-16.285599391030715,1.1566987387356387,2,0.25,-0.375,-0.0625,0.9791660308837855,3.041664123535149,1,0.14809379026826686,1.5000057220677423,28.5,-1.1333374023437615,28.333332061767575,2.142857142857143,28.75,0.14809379026826686
4158,2000-02-09,27.666667938232425,28.416667938232425,27.666667938232425,28.166667938232425,1832250.0,-0.0263929606958222,-2.0,1.3333333333333333,33.47639923441474,47.994157506605134,1.0219490015538213,1.2827611703638944,1.9341102309923883,3.5318935201974533,6.409370712102662,0.75,0.46328721021905395,-1.21874904632568,-3.464907798991124,1.027409706339764,-2.341828422658402,-0.095669669992958,2.07643640880519,0.0,-44.87186410917097,1.1230793763327225,2,1.125,0.375,0.6875,1.7291660308837855,6.1249999999999964,2,0.20180717368035483,1.4706059757437862,28.416667938232425,1.5000057220677423,28.5,-1.1333374023437615,28.333332061767575,0.20180717368035483
4159,2000-02-10,29.5,29.875,27.625,27.75,1975800.0,0.0662650112352019,-1.25,-3.5,45.35315365171224,47.312824644313174,-0.7680432775115058,-0.3554923329701367,0.10077816922481375,1.6985614584298787,6.614774830894363,2.25,0.25148435132778246,0.4791664123535142,-1.551753136255158,2.5100859609621864,-0.5362933619508219,1.4946261866578503,-3.4166679382324254,83.33333333333334,38.736448644675676,1.015459774304336,2,-0.7291660308837891,-1.2083320617675746,-1.1458320617675746,-0.10416603088378906,3.875,3,0.14971755722821767,-2.0,27.666667938232425,1.4706059757437862,28.416667938232425,1.5000057220677423,28.5,0.14971755722821767
4160,2000-02-11,28.416667938232425,30.625,28.166667938232425,29.458332061767575,2627100.0,-0.03672312073788386,-2.1891928004790544,-0.5952366420200852,57.81990747530462,47.651787952301945,0.42533752584090223,0.781009025345174,1.1841102309923883,2.7818935201974533,6.97040683603042,2.4583320617675746,0.10328476575852363,-0.6124990463256808,-2.6314333829123058,1.4064352902609443,-1.6219662146189933,0.39696812196763176,-2.2575025177002033,26.38893127441418,-22.66015739569173,1.009467168293313,2,0.7083320617675746,0.375,-0.0625,0.9791660308837855,7.1249999999999964,4,0.14662746992687437,-1.25,29.5,-2.0,27.666667938232425,1.4706059757437862,28.416667938232425,0.14662746992687437
4161,2000-02-14,31.0,31.416667938232425,28.416667938232425,28.666667938232425,2310750.0,0.09090904209398531,-1.1176480091983665,-2.240004248057258,61.96581012659713,48.031030937767106,-2.1269153535577168,-1.8374615884966587,-1.3992218307751862,0.1985614584298787,7.4827943317512275,3.0,0.06421326539824435,1.933333015441896,-0.2053867116030439,4.072052742486836,0.8639731519194278,3.002692878964364,-4.662201196289068,89.01095916045156,37.73344505547771,1.0693598635224697,2,-1.479166030883789,-2.0,-2.6458320617675746,-1.604166030883789,4.333332061767578,0,0.04973122381394912,-2.1891928004790544,28.416667938232425,-1.25,29.5,-2.0,27.666667938232425,0.04973122381394912
4162,2000-02-15,30.916667938232425,31.0,29.125,30.708332061767575,3150000.0,-0.0026881310247605095,9.0,0.08928685285669528,61.70214175099592,48.27218263602086,-2.006357768474789,-1.7728277084588129,-1.3158897690076117,0.2818935201974533,8.022871884429291,1.875,0.1631013580536802,1.8041675567626996,-0.4546844498513707,4.06301956337677,0.6747415534556644,2.9335935600697347,-4.2741369864502055,86.81319123548866,33.13323397076628,1.129426003307035,2,-1.3958339691162145,-1.9166679382324254,-2.5625,-1.5208339691162145,4.333332061767575,1,0.06603765087538349,-1.1176480091983665,31.0,-2.1891928004790544,28.416667938232425,-1.25,29.5,0.06603765087538349
4163,2000-02-16,30.5,30.958332061767575,30.0,30.833332061767575,1566900.0,-0.01347712952330038,2.2857170883551485,-1.599974365547224,58.847746238330345,49.01195649475924,-1.5429214830216864,-1.4225305211029955,-0.8992218307751862,0.6985614584298787,8.592135899150016,0.9583320617675746,0.09902227883211978,1.3833330154418952,-0.885931359017686,3.6525973899014765,0.2487008282121046,2.517965202671686,-3.5710208290307683,75.82415039594022,20.88097364768376,1.1346321872297902,2,-0.9791660308837891,-1.5,-2.1458320617675746,-1.104166030883789,3.833332061767578,2,0.0314207233366417,9.0,30.916667938232425,-1.1176480091983665,31.0,-2.1891928004790544,28.416667938232425,0.0314207233366417
4164,2000-02-17,32.33333206176758,32.41666793823242,30.0,30.958332061767575,2097900.0,0.06010924792680594,2.1351264413322117,-4.125015735686302,69.25926013836676,52.234737669877305,-3.145261699207115,-3.3107500562935783,-2.7325538925427644,-1.1347706033376994,9.439647053972106,2.416667938232422,0.028996293798009276,3.143748474121093,0.5641003377196903,5.723396610522496,1.8539244059203916,4.433572542321794,-5.135091564762554,98.03915584788602,39.91545543124772,1.2898240682007012,2,-2.312498092651367,-3.083332061767578,-3.9791641235351527,-2.937498092651367,2.8333358764648438,3,0.04510317321081936,2.2857170883551485,30.5,9.0,30.916667938232425,-1.1176480091983665,31.0,0.04510317321081936
4165,2000-02-18,30.416667938232425,32.08333206176758,30.333332061767575,32.04166793823242,2318100.0,-0.05927827419313536,1.0487865877077849,-1.181818181818176,54.41696890408085,53.580212847253804,-1.0080004005509053,-1.4798009395720797,-0.8158897690076117,0.7818935201974533,10.332958764711192,2.0000000000000036,-0.08673504062938875,1.2333343505859418,-1.3330925767583501,3.7997612779302337,-0.04987911308620241,2.516547814258086,-2.800953245929211,50.00000000000004,-3.696933436051552,1.283213463672146,2,-0.3958339691162145,-1.1666679382324254,-2.0625,-1.0208339691162145,4.333332061767575,4,0.09726022810174673,2.1351264413322117,32.33333206176758,2.2857170883551485,30.5,9.0,30.916667938232425,0.09726022810174673
4166,2000-02-22,30.916667938232425,31.458332061767575,29.125,30.458332061767575,1938900.0,0.016438355477179645,2.0270303708139394,-0.28205284705529343,56.46259943909905,55.47822077321129,-1.2618417483734348,-1.7651088498741423,-1.3158897690076117,0.2818935201974533,10.922463918968091,2.3333320617675746,-0.039172745980948775,1.5395843505859403,-0.9292970940184269,4.0084657951903075,0.30514362828375496,2.7740250728881257,-2.9168769862548736,54.43039735030275,3.4886458127587403,1.234440722302184,2,-0.8958339691162145,-1.6666679382324254,-2.5625,-1.5208339691162145,4.3749999999999964,1,0.1495956811788437,1.0487865877077849,30.416667938232425,2.1351264413322117,32.33333206176758,2.2857170883551485,30.5,0.1495956811788437
4167,2000-02-23,32.91666793823242,33.375,30.75,30.833332061767575,2597550.0,0.06469002429355397,-1.3333333333333333,4.545434873075259,63.31361427573093,58.793466888913095,-2.8568127483395287,-3.6157664058749717,-3.315889769007608,-1.7181064798025432,11.856103992683664,2.625,0.2561525444716146,3.327084350585938,0.42250082139729983,6.231667879774577,1.8747925859916172,4.779376115180259,-4.56352682735448,89.21571619370404,39.004061719532736,1.4522917645943199,2,-2.416667938232422,-3.187501907348633,-4.5624999999999964,-3.520833969116211,2.2916641235351562,2,0.07341764142318374,2.0270303708139394,30.916667938232425,1.0487865877077849,30.416667938232425,2.1351264413322117,32.33333206176758,0.07341764142318374
4168,2000-02-24,34.125,34.25,30.0,32.91666793823242,3600750.0,0.03670882071159176,4.828576510686829,0.5799986816422333,68.06723615745028,61.317253833995096,-3.4114379103845103,-4.628216431203008,-4.524221830775186,-2.9264385415701213,12.962360007858976,4.25,0.5725458461746733,4.260416412353514,0.7600117272815652,7.76082109742546,2.5102140698175397,6.010618754889489,-5.269673000209853,97.5609756097561,44.9012840674158,1.750202342535973,2,-2.916666030883789,-3.958333969116211,-5.770832061767575,-4.729166030883789,0.7916679382324219,3,0.03296703296703307,-1.3333333333333333,32.91666793823242,2.0270303708139394,30.916667938232425,1.0487865877077849,30.416667938232425,0.03296703296703307
4169,2000-02-25,31.708332061767575,33.83333206176758,31.125,33.83333206176758,2641650.0,-0.07081810808007105,1.5490184110753678,-1.758622540306926,60.00000452112474,61.55948683908622,-0.7247954407658703,-2.0820184241193864,-2.107553892542761,-0.5097706033376959,14.128399472719016,3.0,0.8986736999336244,1.6937484741210902,-1.8548152798585598,5.24231222810074,-0.08053340286873478,3.468030351110915,-2.205644301952244,50.406479254001454,-6.437069503763425,1.774281876989825,2,-0.37499809265136363,-1.5416660308837855,-3.354164123535149,-2.3124980926513636,3.3333358764648473,4,0.08278581146704678,4.828576510686829,34.125,-1.3333333333333333,32.91666793823242,2.0270303708139394,30.916667938232425,0.08278581146704678
4170,2000-02-28,33.5,34.25,31.416667938232425,31.75,3538050.0,0.05650464157945212,-1.3448290014111803,-0.8235294117647045,63.5135190864848,61.73145450129596,-1.9216439255902742,-3.6264428747680704,-3.8992218307751862,-2.3014385415701213,15.416150380987977,2.8333320617675746,1.4381201415402174,3.210416412353517,-0.5281599543841509,6.948992779091185,1.3411282289846795,5.079704595722351,-3.5,85.36585365853658,24.163058680027575,1.8692881833688346,2,-1.8125,-3.333333969116211,-5.145832061767575,-4.104166030883789,0.5416679382324219,0,0.04975128173828125,1.5490184110753678,31.708332061767575,4.828576510686829,34.125,-1.3333333333333333,32.91666793823242,0.04975128173828125
4171,2000-02-29,33.375,33.52083206176758,32.33333206176758,33.5,2339550.0,-0.003731343283582045,13.250217441062029,-0.07142857142857142,63.37078767267726,61.91685960370499,-1.5917062218909415,-3.3586053353002754,-3.7742218307751862,-2.1764385415701213,16.77349294848852,1.1875,1.7420823045003893,2.885416412353514,-1.0688979333225532,6.839730758029582,0.9082592395154805,4.862573585191548,-2.8649999999999984,79.41176470588235,14.183491471675964,1.9771571728380344,2,-1.6875,-3.208333969116211,-5.020832061767575,-3.979166030883789,-0.375,1,0.04119850187265928,-1.3448290014111803,33.5,1.5490184110753678,31.708332061767575,4.828576510686829,34.125,0.04119850187265928
4172,2000-03-01,32.33333206176758,33.16666793823242,31.875,33.125,2336700.0,-0.03121102436651446,1.9523709875009265,6.333343505859375,62.38937712525957,62.31037414669713,-0.3664920627320214,-2.193102675549458,-2.7325538925427644,-1.1347706033376994,17.788031071327136,1.5,1.9835705637424859,1.6937484741210938,-2.3032596195915147,5.690756567833702,-0.3047555727352105,3.692252520977398,-1.374532061767578,54.90193086511949,-17.8098719628428,1.9985040468563036,3,-0.6458320617675781,-2.166666030883789,-3.9791641235351527,-2.937498092651367,1.6666679382324219,2,0.09149492761257716,13.250217441062029,33.375,-1.3448290014111803,33.5,1.5490184110753678,31.708332061767575,0.09149492761257716
4173,2000-03-02,31.916667938232425,32.33333206176758,30.875,32.0,1984800.0,-0.01288651979137767,2.888905278041982,0.1052613826368064,56.93780522608606,60.94132360088817,0.3042551107590121,-1.6441483427450656,-2.3158897690076117,-0.7181064798025467,18.667086924092853,1.4583320617675781,1.9816093474604095,1.1395843505859418,-2.8332096816960224,5.112378382867906,-0.8468126655550385,3.125981366726922,2.3333320617675746,30.864235206886683,-38.83083634886527,1.9863970161409812,3,-0.22916793823242543,-1.0833339691162145,-3.5625,-2.5208339691162145,2.3333320617675746,3,0.10313307547972839,1.9523709875009265,32.33333206176758,13.250217441062029,33.375,-1.3448290014111803,33.5,0.10313307547972839
4174,2000-03-03,32.625,33.45833206176758,31.666667938232425,32.04166793823242,3367950.0,0.02219317076389027,-1.6874987483012749,-7.000091554131679,62.3471891397375,61.82245918262779,-0.4004662230692162,-2.1579283761885293,-3.0242218307751862,-1.4264385415701213,19.99197860419216,1.7916641235351527,2.01344673750593,1.654166412353515,-2.280153162461822,5.588485987168852,-0.31299337505415536,3.6213261997611816,1.5574999999999974,51.85185185185185,-22.357782333398532,1.9671597874076678,3,-0.9375,-1.791666030883789,-4.270832061767575,-3.229166030883789,-0.25,4,0.07024269542474859,2.888905278041982,31.916667938232425,1.9523709875009265,32.33333206176758,13.250217441062029,33.375,0.07024269542474859
4175,2000-03-06,33.25,33.33333206176758,32.0,32.25,1613550.0,0.019157088122605304,1.2857170883551208,1.714289451140161,57.458566051020696,61.93312213950797,-0.6496049747426937,-2.525164262835588,-3.6492218307751862,-2.0514385415701213,21.364775890717574,1.3333320617675781,2.137069261014858,2.033333015441894,-1.820691238438755,5.887357269322546,0.10632088850157118,3.96034514238222,0.8663499999999971,89.76382266731451,16.706587602418978,1.9270121269403255,3,-1.125,-2.3125,-4.895832061767575,-3.854166030883789,0.875,0,0.05388475002202764,-1.6874987483012749,32.625,2.888905278041982,31.916667938232425,1.9523709875009265,32.33333206176758,0.05388475002202764
4176,2000-03-07,32.125,33.41666793823242,32.0,33.33333206176758,1978650.0,-0.03383458646616544,1.0606021933754846,-1.2083320617675781,53.74676696937429,60.870139105468354,0.7429513992168353,-1.1749016283303106,-2.5242218307751862,-0.9264385415701213,22.964549047654188,1.4166679382324219,1.9443819587635502,0.7270830154418952,-2.924647565560406,4.378813596444196,-1.098782275059257,2.5529483059430476,1.926522999999996,48.387120591253755,-21.982860641064768,1.8258652905011505,3,0.0,-1.1875,-3.7708320617675746,-2.729166030883789,3.083332061767578,1,0.0596628151978964,1.2857170883551208,33.25,-1.6874987483012749,32.625,2.888905278041982,31.916667938232425,0.0596628151978964
4177,2000-03-08,32.625,33.16666793823242,30.791667938232425,32.125,2280300.0,0.015564202334630295,1.9999951814427679,-0.4137935388957466,56.55527197995912,59.591031974636,0.22040534648041188,-1.4160608512727535,-3.0242218307751862,-1.4264385415701213,24.146714174948414,2.3749999999999964,2.1175706771263165,1.0166664123535156,-2.388415889319532,4.421748714026563,-0.6858747384830082,2.7192075631900394,1.3629925399999934,68.75001788141044,-0.8916283248168071,1.7025411508365234,3,-0.10416603088378906,-1.6875,-4.270832061767575,-3.229166030883789,2.958332061767578,2,0.011494252873563315,1.0606021933754846,32.125,1.2857170883551208,33.25,-1.6874987483012749,32.625,0.011494252873563315
4178,2000-03-09,33.25,33.5,32.0,32.33333206176758,1756050.0,0.019157088122605304,1.1176451580764248,1.8333358764648438,53.0555605711773,58.81942709130851,-0.6054339968858855,-1.687862195605426,-3.6492218307751862,-2.0514385415701213,25.748913729639234,1.5,2.255224182133915,1.3624998092651381,-1.5637495130486485,4.288749131578925,-0.10062485189175874,2.8256244704220315,0.6101395559292939,90.76922643537148,23.698529971286604,1.463124661156894,3,-0.7291660308837891,-2.3125,-4.895832061767575,-3.854166030883789,-1.375,3,0.022556390977443552,1.9999951814427679,32.625,1.0606021933754846,32.125,1.2857170883551208,33.25,0.022556390977443552
4179,2000-03-10,33.91666793823242,34.625,33.0,33.20833206176758,1523550.0,0.02005016355586231,-1.8888888888888888,0.7727289751517901,62.72727272727272,58.73206638472939,-1.0347185294532082,-2.115122330054689,-4.315889769007608,-2.718106479802543,26.76690697571552,1.625,2.133335393859589,1.8083343505859375,-1.0244050158231843,4.641073716995063,0.39196466738137303,3.2247040337904984,-3.1249999999999964,81.52176617224855,11.78398225415458,1.4163696832045622,3,-1.208333969116211,-2.791667938232422,-5.5624999999999964,-4.520833969116211,-0.2916679382324219,4,0.009827971968668248,1.1176451580764248,33.25,1.9999951814427679,32.625,1.0606021933754846,32.125,0.009827971968668248
4180,2000-03-13,32.58333206176758,34.625,32.33333206176758,33.29166793823242,2011800.0,-0.039312112819957945,-2.7930975697535656,-1.0,55.71427599848702,57.88134286537492,0.17311899285873267,-0.4781396851799329,-2.9825538925427644,-1.3847706033376994,27.25547398805648,2.291667938232422,1.7748963724089037,0.2666652679443331,-1.973876597810687,2.507207133699353,-0.8536056649331769,1.386936200821843,-1.7149974822998004,46.739079596172644,-23.90494723307826,1.120270932877511,3,0.1250019073486328,-1.4583320617675781,-4.229164123535153,-3.187498092651367,0.875,0,-0.006393823117066377,-1.8888888888888888,33.91666793823242,1.1176451580764248,33.25,1.9999951814427679,32.625,-0.006393823117066377
4181,2000-03-14,32.54166793823242,34.0,32.41666793823242,32.58333206176758,1539300.0,-0.0012786943783458238,-9.85722880535719,0.05881972792779208,48.51485148514852,56.339728905362584,0.09403230196436851,-0.33208173215713543,-2.940889769007608,-1.3431064798025432,27.37637622168699,1.5833320617675781,1.7104268694668718,0.1479177474975586,-2.0063098886876602,2.302145383682774,-0.9291960705950473,1.225031565590168,-1.5982000503539986,45.65218905645915,-21.70729970419079,1.0771138180926083,3,0.16666603088378906,-1.4166679382324219,-4.1874999999999964,-3.145833969116211,-0.125,1,0.04865552880611146,-2.7930975697535656,32.58333206176758,-1.8888888888888888,33.91666793823242,1.1176451580764248,33.25,0.04865552880611146
4182,2000-03-15,32.95833206176758,34.125,31.666667938232425,32.41666793823242,2088600.0,0.012804018660814487,-1.4081650193382087,-13.000732466581212,45.07041663268362,55.02113017276231,-0.25105310102631506,-0.619720334685887,-3.3575538925427644,-1.7597706033376994,27.29717374104293,2.4583320617675746,1.4152250214093058,0.46249866485595703,-1.588014516311361,2.5130118460232715,-0.562757925727702,1.487755255439616,-1.9412335316467235,43.661904632957125,-19.056188433989412,1.0252565905836575,3,-0.2499980926513672,-1.8333320617675781,-4.604164123535153,-3.562498092651367,0.875,2,0.06826801780451897,-9.85722880535719,32.54166793823242,-2.7930975697535656,32.58333206176758,-1.8888888888888888,33.91666793823242,0.06826801780451897
4183,2000-03-16,31.458332061767575,33.66666793823242,30.125,33.375,5051550.0,-0.04551201186967946,1.8333300272674145,-3.538480499176028,48.854961565314504,53.5219937756042,1.315425847957659,1.0074069756089052,-1.6769034976978006,-0.25977060333769586,26.88912623860697,3.541667938232422,1.0770995498741591,-1.0854179382324283,-2.9782859103478465,0.80745003388299,-2.031851924290141,-0.13898395217471915,3.1666679382324254,29.62960137261277,-33.21464462267751,0.9464339860577093,3,0.9166679382324254,-0.3333320617675746,-3.104164123535149,-2.0624980926513636,3.2500000000000036,3,0.1311258331147589,-1.4081650193382087,32.95833206176758,-9.85722880535719,32.54166793823242,-2.7930975697535656,32.58333206176758,0.1311258331147589
4184,2000-03-17,33.79166793823242,34.125,30.583332061767575,30.666667938232425,4452900.0,0.07417226926982035,-1.1518961816774265,-1.6304337009372158,51.27273296261686,52.834678988003766,-0.9331446357317006,-1.2765200433061423,-3.8457643867109255,-2.593106479802543,25.80353976148094,3.5416679382324254,0.8791854219321991,1.1750011444091797,-0.7945403360128722,3.1445426248312316,0.19023040419815374,2.1597718846202056,0.7433320617675747,81.48150973849826,20.598527198028165,0.9847707402110255,3,-1.4166679382324219,-2.666667938232422,-5.3749999999999964,-4.395833969116211,3.083332061767578,4,-0.0567201341388619,1.8333300272674145,31.458332061767575,-1.4081650193382087,32.95833206176758,-9.85722880535719,32.54166793823242,-0.0567201341388619
4185,2000-03-20,33.375,34.58333206176758,33.16666793823242,33.375,2314500.0,-0.0123304933924554,-5.800029297053815,0.0,50.0,52.41837154696218,-0.5552737356638744,-0.6607337462819203,-3.296966694322908,-2.1764385415701213,24.758492087252908,1.4166641235351562,0.8431124688446658,0.6104166030883817,-1.0893160484805264,2.31014925465729,-0.23944972269607234,1.4602829288728358,-3.25,72.89721705277118,13.764886638524857,0.8498663257844532,3,-1.0,-1.979166030883789,-4.843749046325684,-3.979166030883789,1.2083320617675781,0,0.0074906367041198685,-1.1518961816774265,33.79166793823242,1.8333300272674145,31.458332061767575,-1.4081650193382087,32.95833206176758,0.0074906367041198685
4186,2000-03-21,35.54166793823242,36.625,33.625,33.91666793823242,6167400.0,0.06491888953505387,-1.7169780031853406,100.0,62.45955680180522,53.07440319383397,-2.443253690850561,-2.596253767928985,-5.321066026610218,-4.343106479802543,25.05100703412327,3.25,0.6995386928553984,2.545834541320801,0.6567490806275558,4.434920002014046,1.6012918109741818,3.4903772716674197,-5.32750129699707,83.33335289588342,22.688291250037423,0.9445427303466216,3,-2.166667938232422,-3.020833969116211,-6.583333969116211,-6.145833969116211,-0.125,1,-0.05861671658419232,-5.800029297053815,33.375,-1.1518961816774265,33.79166793823242,1.8333300272674145,31.458332061767575,-0.05861671658419232
4187,2000-03-22,35.33333206176758,36.0,34.70833206176758,35.91666793823242,3449400.0,-0.0058617360565887955,2.4444478352864585,-0.35897592397836536,63.48682665099026,54.23343275825763,-2.023089013111459,-2.3163446519096667,-4.984418642318854,-4.134770603337699,24.46459873534017,1.2916679382324219,0.627024988478702,2.216665458679202,0.05885575126906417,4.37447516608934,1.1377606049741331,3.295570312384271,-4.862732086181641,80.12818556565506,15.0668358631047,1.0789048537050687,3,-1.9583320617675781,-2.458332061767578,-6.072915077209473,-5.937498092651367,-0.25,2,-0.08254710080658179,-1.7169780031853406,35.54166793823242,-5.800029297053815,33.375,-1.1518961816774265,33.79166793823242,-0.08254710080658179
4188,2000-03-23,35.25,35.66666793823242,34.875,35.08333206176758,2159850.0,-0.002358454663203058,-1.7142959906354427,-0.28571521992178817,60.89964937535084,54.03036349693298,-1.8173342242131056,-2.2602955286877418,-4.741546547540295,-4.051438541570121,23.496487175684674,0.7916679382324219,0.7095901844242931,2.0770833969116183,-0.24388608639849707,4.398052880221734,0.9165986552565641,3.2375681385666724,-4.533224023437501,77.24138410026097,10.07500077928455,1.1604847416550574,3,-1.875,-2.375,-5.9895830154418945,-5.854166030883789,-1.7604179382324219,3,-0.040189161368295645,2.4444478352864585,35.33333206176758,-1.7169780031853406,35.54166793823242,-5.800029297053815,33.375,-0.040189161368295645
4189,2000-03-24,34.33333206176758,36.32291793823242,33.875,35.45833206176758,2931300.0,-0.026004764205175057,-1.3979634162291437,-6.749948501979813,54.39188447288076,53.88343110519895,-0.9335161201810394,-1.1983246097437217,-3.660611747541619,-3.1347706033376994,22.21717609511804,2.447917938232422,0.687071205892785,1.029165458679202,-1.23937438168349,3.297705299041894,-0.10510446150214392,2.163435378860548,-3.3802271242675808,33.73487862639963,-29.310138171530177,1.1342699201813458,3,-0.9583320617675781,-1.4583320617675781,-5.072915077209473,-4.937498092651367,-2.7916641235351527,4,0.010922330501605737,-1.7142959906354427,35.25,2.4444478352864585,35.33333206176758,-1.7169780031853406,35.54166793823242,0.010922330501605737
4190,2000-03-27,35.16666793823242,36.25,34.20833206176758,34.29166793823242,2015400.0,0.024271919630918015,-2.9199833008627887,-0.7777777777777778,62.62975372966239,55.4517535768116,-1.521914690414313,-2.0030955614804213,-4.363624093648092,-3.968106479802543,20.700551280226282,2.041667938232422,0.7194488056019139,1.779167938232419,-0.6372874121990222,4.19562328866386,0.5709402630166949,2.987395613448143,-3.986687198232424,51.38893127441406,-12.95211794081311,1.208227675215721,3,-1.7916679382324219,-2.291667938232422,-5.531250953674316,-5.770833969116211,-3.2083358764648473,0,0.048578161137362574,-1.3979634162291437,34.33333206176758,-1.7142959906354427,35.25,2.4444478352864585,35.33333206176758,0.048578161137362574
4191,2000-03-28,34.75,35.95833206176758,34.58333206176758,34.95833206176758,1834800.0,-0.011848376962078633,-4.076911158843621,-0.23809378487723215,58.88500986344298,56.98670838022932,-0.8482553491023737,-1.5580145652862427,-3.8832631962215416,-3.5514385415701213,19.101966175792207,1.375,0.532088212330919,1.2937500000000028,-1.1982661754136856,3.785766175413695,0.04774191229315505,2.5397580877068506,-3.352218489600002,35.74466228356555,-26.880433014587673,1.2460080877068458,3,-1.375,-1.875,-5.1145830154418945,-5.354166030883789,-4.583332061767575,1,-0.004796199661364686,-2.9199833008627887,35.16666793823242,-1.3979634162291437,34.33333206176758,-1.7142959906354427,35.25,-0.004796199661364686
4192,2000-03-29,35.29166793823242,36.16666793823242,34.83333206176758,34.91666793823242,2579850.0,0.01558756656783955,-3.9230400856362153,-1.8000109863951805,58.59648829748377,58.06910023935924,-1.1444873149076997,-1.9675658033849572,-4.345571255375326,-4.093106479802543,17.873757452875257,1.4166679382324219,0.5742425483828839,1.6875011444091825,-0.8740943161570343,4.249096604975396,0.4067034141260777,2.9682988746922874,-3.6847976882484232,57.87236230865489,-1.1434209007360394,1.2807977302831068,3,-1.6875019073486328,-1.9791679382324219,-5.656250953674316,-5.895833969116211,-3.7083358764648473,2,0.0035419125052058575,-4.076911158843621,34.75,-2.9199833008627887,35.16666793823242,-1.3979634162291437,34.33333206176758,0.0035419125052058575
4193,2000-03-30,35.20833206176758,36.57291793823242,35.0,35.20833206176758,4446300.0,-0.002361347063865038,-6.550052185377108,0.0,55.719539493643005,58.5631898539177,-0.5288922967110068,-1.7127986687896737,-4.195640149322912,-4.009770603337699,17.507906414439738,1.5729179382324219,0.7605652285946434,1.439582061767581,-1.0882568270117332,3.967420950546895,0.17566261737792388,2.703501506157238,-3.40073662178294,49.420778996752176,-6.469389666416959,1.263919444389658,3,-0.3124980926513672,-1.8958320617675781,-5.093749046325684,-5.812498092651367,-4.791664123535153,3,-0.003550295986208818,-3.9230400856362153,35.29166793823242,-4.076911158843621,34.75,-2.9199833008627887,35.16666793823242,-0.003550295986208818
4194,2000-03-31,34.91666793823242,35.75,33.83333206176758,35.5,3109800.0,-0.008283951736863804,2.5384680392550414,-100.0,61.3821177545927,59.82786960442799,-0.06801760599529416,-1.3076916864044819,-3.8541725822717012,-3.718106479802543,16.255243555166743,1.9166679382324219,0.9771911479650726,1.033334541320798,-1.4839454991271452,3.550614581768741,-0.22530547890317365,2.2919745615447695,-2.9163763158471667,39.54378235672532,-16.780867925060726,1.2586400202239723,3,0.20833206176757812,-1.5416679382324219,-4.229167938232422,-5.520833969116211,-4.8749999999999964,4,-0.040871193064279776,-6.550052185377108,35.20833206176758,-3.9230400856362153,35.29166793823242,-4.076911158843621,34.75,-0.040871193064279776
4195,2000-04-03,35.04166793823242,35.91666793823242,34.83333206176758,34.83333206176758,3810600.0,0.003579952136931519,-9.399897462189182,-0.3571479953177214,62.096762285035865,59.78755910256473,0.07628366549557342,-1.3613808727335623,-3.9161438560098674,-3.843106479802543,14.974684591943422,1.0833358764648438,1.2792699979261926,1.0687511444091768,-1.4809420601530974,3.618444348971451,-0.20609545787196026,2.343597746690314,-2.856387980742575,44.106515763764925,-13.007643669708301,1.2748466022811364,4,0.16145706176757812,-1.6666679382324219,-4.291667938232422,-5.645833969116211,-5.4999999999999964,0,-0.09988109031138037,2.5384680392550414,34.91666793823242,-6.550052185377108,35.20833206176758,-3.9230400856362153,35.29166793823242,-0.09988109031138037
4196,2000-04-04,34.04166793823242,35.54166793823242,31.125,35.04166793823242,7871400.0,-0.028537454374680138,3.416667938232422,-4.799941406965247,54.96183792948491,58.840338133508574,0.9399816513380088,-0.2217982207621958,-2.7506029774722407,-2.843106479802543,14.037213355803763,4.416667938232422,1.3705748946959346,-0.027082252502438564,-2.4238209476682187,2.3696564426633415,-1.2254516000853286,1.1712870950804515,2.583332061767578,53.53729573942032,-5.060434747885729,1.1983693475828907,4,-0.19270896911621094,-0.6666679382324219,-3.1145849227905273,-4.645833969116211,-1.6666679382324219,1,-0.06119958282434923,-9.399897462189182,35.04166793823242,2.5384680392550414,34.91666793823242,-6.550052185377108,35.20833206176758,-0.06119958282434923
4197,2000-04-05,33.0,34.33333206176758,31.333332061767575,33.5,3168300.0,-0.030599791412174504,1.769234019627524,0.5,57.370514149985084,58.448211997356836,1.8057534094311407,0.895307107948625,-1.6044719606308462,-1.8014385415701213,14.051339494145216,3.0000000000000036,1.496035912666386,-1.0875001907348647,-3.4421808095180495,1.2671804280483165,-2.2648405001264535,0.08984011865672414,3.5150000000000006,34.41681797079976,-26.69493011537832,1.1773403093915913,4,0.8489589691162109,0.375,-2.0729169845581055,-3.604166030883789,-1.4166679382324254,2,-0.08585854732629017,3.416667938232422,34.04166793823242,-9.399897462189182,35.04166793823242,2.5384680392550414,34.91666793823242,-0.08585854732629017
4198,2000-04-06,34.0,34.08333206176758,32.29166793823242,33.29166793823242,2775150.0,0.030303030303030276,3.095250136239782,-1.4166641235351562,51.14154411226775,58.08706306839983,0.681456576219162,-0.048089401662522846,-2.484891704561953,-2.8014385415701213,13.881571575299104,1.7916641235351562,1.2827498791989953,-0.12500019073486612,-2.4471860299886004,2.197185648518868,-1.2860931103617332,1.036092728892001,2.407200000000003,59.99998407778955,1.4043614183116517,1.1610929196268667,4,-0.15104103088378906,-0.625,-3.0729169845581055,-4.604166030883789,-2.0,3,-0.07107846877154189,1.769234019627524,33.0,3.416667938232422,34.04166793823242,-9.399897462189182,35.04166793823242,-0.07107846877154189
4199,2000-04-07,34.25,34.41666793823242,33.29166793823242,33.95833206176758,2421600.0,0.007352941176470562,2.5999780274778597,0.41176724021864985,54.88371538458918,57.22639214116947,0.4675619591237421,-0.286526973617093,-2.6126273932460613,-3.0514385415701213,13.029182593512687,1.125,1.0636921182630132,0.10833320617675923,-2.2123411832766564,2.429007595630175,-1.0520039885499486,1.268670400903467,2.051556000000005,65.21737399759733,8.082538910721553,1.1603371947267076,4,-0.40104103088378906,-0.875,-2.9895830154418945,-4.854166030883789,-2.083332061767578,4,-0.1119221039932139,3.095250136239782,34.0,1.769234019627524,33.0,3.416667938232422,34.04166793823242,-0.1119221039932139
4200,2000-04-10,32.375,34.08333206176758,31.75,34.04166793823242,2214000.0,-0.054744525547445244,1.6666710263301878,-5.714265161720661,31.730780657920164,54.20925556277804,2.1287837370603384,1.6570214035651176,-0.6117947673863071,-1.1764385415701213,12.927032197889265,2.5,0.8384423779375112,-1.7562501907348604,-4.108037865304652,0.5955374838349314,-2.9321440280197564,-0.5803563534499645,3.8230248800000055,28.30187864429441,-24.46485573688292,1.1758938372848957,4,1.473958969116211,1.0,-1.1145830154418945,-2.979166030883789,-0.9583320617675746,0,-0.07207203279590968,2.5999780274778597,34.25,3.095250136239782,34.0,1.769234019627524,33.0,-0.07207203279590968
4201,2000-04-11,34.125,35.16666793823242,32.20833206176758,32.25,2644350.0,0.054054054054053946,-2.0212752694958374,-1.1249991416937701,44.08164256713707,52.59649492607286,0.3138039373322741,0.03343698167045517,-2.257359733983968,-2.9264385415701213,12.540020114586653,2.9583358764648438,0.8097609271362529,-0.08541679382324219,-2.3153434067884504,2.1445098191419625,-1.2003801003058427,1.0295465126593584,1.971564382400004,72.82607181312112,22.548774478388232,1.114963306482603,4,-0.27604103088378906,-0.75,-2.59375,-4.729166030883789,-3.375,1,-0.13431009704813401,1.6666710263301878,32.375,2.5999780274778597,34.25,3.095250136239782,34.0,-0.13431009704813401
4202,2000-04-12,35.20833206176758,36.29166793823242,32.91666793823242,33.04166793823242,4621050.0,0.0317459944840317,-1.7931063875462894,1.15555419921875,49.814120827078085,51.94033729645453,-0.8745620134238905,-0.9198490417190754,-3.220171837282308,-4.009770603337699,12.463581798418021,3.375,0.6179429227016513,0.8854152679443388,-1.3052209783500572,3.076051514238735,-0.20990285520285568,1.9807333910915332,-4.083332061767578,76.14673967365239,28.07068236929996,1.0953181231471971,4,-1.4999980926513672,-1.8333320617675781,-3.677082061767578,-5.812498092651367,-5.041664123535153,2,-0.08047333957192104,-2.0212752694958374,34.125,1.6666710263301878,32.375,2.5999780274778597,34.25,-0.08047333957192104
4203,2000-04-13,35.58333206176758,36.70833206176758,34.83333206176758,35.54166793823242,4144650.0,0.010650887958626454,-1.57142408722083,0.01922961804858639,55.85937220603361,51.326698902170186,-1.3307129105194946,-1.0223875588902587,-3.4624365807202224,-4.384770603337699,13.221864996753347,1.875,0.5161331909748341,1.0541652679443345,-0.7421311404611757,2.8504616763498447,0.15601706374157942,1.9523134721470896,-4.354998703002931,77.3109185511276,26.2880736893933,0.898148204202755,4,-1.666666030883789,-2.166666030883789,-3.8541650772094727,-6.187498092651367,-4.958332061767578,3,-0.1124121820029832,-1.7931063875462894,35.20833206176758,-2.0212752694958374,34.125,1.6666710263301878,32.375,-0.1124121820029832
4204,2000-04-14,31.875,36.79166793823242,31.25,35.25,4652100.0,-0.10421542466372857,-1.3963969462626689,-81.00494414942318,37.846150292391236,48.63218645854301,2.124163173051045,2.6719841579626262,0.3517088166250346,-0.6764385415701213,14.4381649326347,5.541667938232422,0.2770222801588176,-2.558333396911621,-4.692947857143814,-0.4237189366794283,-3.625640627027721,-1.4910261667955211,4.833332061767578,11.2781929008787,-38.05844683046854,1.0673072301160966,4,2.083333969116211,1.583333969116211,-0.14583301544189453,-2.479166030883789,-0.9375,4,0.0039215686274509665,-1.57142408722083,35.58333206176758,-1.7931063875462894,35.20833206176758,-2.0212752694958374,34.125,0.0039215686274509665
4205,2000-04-17,33.625,33.66666793823242,31.666667938232425,31.666667938232425,4426200.0,0.05490196078431375,-1.0425545177407924,-0.5802465368200221,46.21848739495798,47.6607030658178,0.16994760461206226,0.9925630689641665,-1.2565285450246932,-2.4264385415701213,15.435954229667088,1.9999999999999964,0.11433810401854316,-0.8208333969116239,-2.9321541632491304,1.2904873694258825,-1.8764937800803807,0.23482698625713283,3.166667938232422,42.85713302333905,-7.860116454577415,1.0556603831687534,4,0.39583396911621094,-0.16666603088378906,-1.7083330154418945,-4.229166030883789,-0.5,0,-0.043370470238440983,-1.3963969462626689,31.875,-1.57142408722083,35.58333206176758,-1.7931063875462894,35.20833206176758,-0.043370470238440983
4206,2000-04-18,33.45833206176758,35.33333206176758,32.66666793823242,33.70833206176758,2535600.0,-0.004956667308027463,-1.909096205544782,-0.12765965735879953,43.678152150121235,46.13932951027737,0.2739793381197728,1.0489292346978019,-0.9524848537817547,-2.2597706033376994,15.033399595209348,2.6666641235351562,-0.11070455332679785,-0.8833345413207994,-2.972466779885501,1.2057976972439022,-1.9279006606031501,0.1612315779615514,3.3333358764648438,39.84959197089587,-9.5510397924998,1.0445661192823499,4,0.5625019073486328,1.9073486328125e-06,-1.5416650772094727,-4.062498092651367,-0.20833206176757812,1,-0.061021096920373274,-1.0425545177407924,33.625,-1.3963969462626689,31.875,-1.57142408722083,35.58333206176758,-0.061021096920373274
4207,2000-04-19,32.41666793823242,33.33333206176758,32.375,33.0,1999650.0,-0.03113317548562,-1.8749907016931502,2.3333282470703125,40.97035565904665,45.00919745991946,1.3680623745201146,1.961444848539081,0.21996963750551402,-1.2181064798025432,14.653305068058858,1.0833320617675781,-0.40045505901720446,-1.779165458679202,-3.98098873046213,0.4226578131037222,-2.880077094570666,-0.6782538227877382,4.264166641235349,21.052649693849105,-27.17451295775622,1.1009116358914628,4,1.604166030883789,1.041666030883789,-0.5000009536743164,-3.020833969116211,2.083332061767578,2,-0.05141391895700498,-1.909096205544782,33.45833206176758,-1.0425545177407924,33.625,-1.3963969462626689,31.875,-0.05141391895700498
4208,2000-04-20,33.83333206176758,34.5,32.33333206176758,32.58333206176758,3027750.0,0.043701719320274,-1.4761919294084822,-2.1428618139252014,46.733659672158296,44.10363571409381,-0.08351203386805395,0.45661671185096253,-1.0225673025092519,-2.6347706033376994,14.025002702938364,2.166667938232422,-0.5083758029145358,-0.2916679382324219,-2.441229203594389,1.857893327129549,-1.3664485709134055,0.7831126944485618,2.738885826110838,46.6165077114231,-2.5971363289501426,1.0747806326809852,4,0.1875019073486328,-0.3749980926513672,-1.9166650772094727,-4.437498092651367,1.8541679382324219,3,-0.10837431314306067,-1.8749907016931502,32.41666793823242,-1.909096205544782,33.45833206176758,-1.0425545177407924,33.625,-0.10837431314306067
4209,2000-04-24,34.70833206176758,34.78125,33.25,33.52083206176758,3512100.0,0.02586206993749718,1.296870619066965,0.95,49.038453920350854,46.02671052103056,-0.9908600162736647,-0.40986262873734347,-1.7687852315788035,-3.5097706033376994,14.051605899465844,1.53125,-0.5457440708138392,0.564582061767581,-1.5991261370459995,2.728290260581165,-0.5172720376392093,1.6464361611743712,1.7574414683532709,82.95453363212836,31.727757179226586,1.0818540994067916,4,-0.6874980926513672,-1.0208320617675781,-2.958332061767578,-5.312498092651367,0.2916679382324219,0,-0.11764702649786818,-1.4761919294084822,33.83333206176758,-1.8749907016931502,32.41666793823242,-1.909096205544782,33.45833206176758,-0.11764702649786818
4210,2000-04-25,36.875,37.0,34.58333206176758,34.83333206176758,2857800.0,0.062425008910730106,1.1090908485602091,1.71929931640625,57.657655800000946,47.535156435793205,-2.740240094559958,-2.5739523526658132,-3.7439146472814144,-5.676438541570121,14.184011671931174,2.416667938232422,-0.5167506754984998,2.6458333969116197,0.1961200694022196,5.095546724421016,1.4209767331569196,3.8706900606663197,-5.625,97.32142930128117,44.47072226552011,1.224856663754699,4,-2.75,-2.8125,-5.125,-7.479166030883789,3.125,1,-0.1610169491525424,1.296870619066965,34.70833206176758,-1.4761919294084822,33.83333206176758,-1.8749907016931502,32.41666793823242,-0.1610169491525424
4211,2000-04-26,34.58333206176758,36.66666793823242,34.02083206176758,36.66666793823242,3269400.0,-0.062146927138506336,1.5399993408211172,-1.0204087733622813,54.008436373637984,48.00119149652208,-0.4209924792102626,-0.31137534814951096,-1.366669713952028,-3.3847706033376994,14.222620154056292,2.854167938232422,-0.6013049395584744,0.36249885559082173,-2.080880164616225,2.8058778757978686,-0.8591906545127017,1.5841883656943452,-3.2183320617675797,48.21427257693902,-6.680348401436184,1.2216895101035234,4,-0.4583320617675781,-0.5208320617675781,-2.6979150772094727,-4.937498092651367,3.416667938232422,2,-0.042168639481092285,1.1090908485602091,36.875,1.296870619066965,34.70833206176758,-1.4761919294084822,33.83333206176758,-0.042168639481092285
4212,2000-04-27,35.41666793823242,36.16666793823242,33.66666793823242,34.08333206176758,2113050.0,0.024096459964484174,-1.3076950163562673,-0.6400004394525886,53.6170247580037,47.75204178007432,-1.3652373731438843,-1.196195970873653,-2.100294294939239,-4.218106479802543,14.067148180976838,2.5,-0.26305116139775464,1.189584732055664,-1.265936752095456,3.645106216206784,-0.03817601001989601,2.417345474131224,-3.938967938232423,66.07146506405829,11.334257194149771,1.22776074207556,4,-1.2916679382324219,-1.3541679382324219,-2.4687509536743164,-4.270833969116211,2.395832061767578,3,-0.061176504294846334,1.5399993408211172,34.58333206176758,1.1090908485602091,36.875,1.296870619066965,34.70833206176758,-0.061176504294846334
4213,2000-04-28,35.08333206176758,35.45833206176758,33.33333206176758,35.45833206176758,2823000.0,-0.009411836174035071,10.333333333333334,-0.2812494635592202,52.11864069801973,49.33787404736638,-1.2407648890116576,-0.9198669968211846,-1.6556321759761659,-3.8847706033376994,13.584837438104197,2.125,-0.16755567032341645,0.8624988555908217,-1.5831229636031594,3.308120674784803,-0.3603120540061724,2.085309765187816,-3.49518606176758,48.88885498046875,-4.335855014648139,1.2228109095969906,4,-0.7499980926513672,-1.0208320617675781,-1.9583320617675781,-3.729166030883789,1.1666679382324219,4,-0.016627042743276643,-1.3076950163562673,35.41666793823242,1.5399993408211172,34.58333206176758,1.1090908485602091,36.875,-0.016627042743276643
4214,2000-05-01,33.48958206176758,35.41666793823242,33.25,35.29166793823242,3375600.0,-0.045427555090663874,1.1116737492145994,4.805562337239583,52.87479502716672,50.07746378427846,0.677327158463477,0.5918309927735663,-0.025882956120511835,-2.2910206033376994,13.984344797899645,2.166667938232422,-0.2668339501107866,-0.6598968505859375,-3.1033102287532586,1.7835165275813836,-1.881603539669598,0.561809838497723,-1.7931989817675813,6.38885498046875,-47.923455268577996,1.2217066890836596,5,1.177083969116211,0.5729179382324219,-0.3645820617675781,-2.135416030883789,4.197917938232422,0,0.06562990049199846,10.333333333333334,35.08333206176758,-1.3076950163562673,35.41666793823242,1.5399993408211172,34.58333206176758,0.06562990049199846
4215,2000-05-02,31.541667938232425,33.83333206176758,31.416667938232425,33.83333206176758,3670650.0,-0.05816477852552637,1.1090910301525072,1.27167309475324,43.404258137431576,50.04703111620183,2.568777042908291,2.386443717886589,1.9979269476845083,-0.3431064798025467,14.606354405810995,2.4166641235351527,-0.5413975772332336,-2.432810974121093,-5.09841860773194,0.23279665948975392,-3.7656147909265165,-1.1000071573156696,5.458332061767575,2.3809523809523827,-47.5410007996857,1.3328038168054233,5,2.6666660308837855,2.5208320617675746,1.5833320617675746,-0.18750190734863637,4.583332061767575,1,0.10964328419600311,1.1116737492145994,33.48958206176758,10.333333333333334,35.08333206176758,-1.3076950163562673,35.41666793823242,0.10964328419600311
4216,2000-05-03,31.958332061767575,38.25,29.291667938232425,31.666667938232425,4966500.0,0.013209958469891259,-2.5537202964191548,-0.12727175877991406,41.40969047508615,50.09584609576177,2.1422413572565198,1.903280874683528,1.647446123967189,-0.7597706033376959,14.029859379976491,8.958332061767575,-0.2505948689817359,-1.9119800567626974,-4.7252670874890335,0.901306973963635,-3.318623572125862,-0.505336541399533,-0.5416641235351491,29.767417697273746,-16.141745845584953,1.4066435153631667,5,1.8125019073486364,1.8125019073486364,1.1666679382324254,-0.6041660308837855,5.354167938232425,2,0.25162977600614034,1.1090910301525072,31.541667938232425,1.1116737492145994,33.48958206176758,10.333333333333334,35.08333206176758,0.25162977600614034
4217,2000-05-04,30.166667938232425,32.33333206176758,30.0,32.08333206176758,2230500.0,-0.05606250414046343,-1.0740729437934027,-6.571477150854212,36.68033079061809,48.97880955336842,4.0020355870697735,3.6594154529632625,3.421362967741768,1.0318935201974533,13.422209846597898,2.333332061767578,-0.26127224248629943,-3.561977577209472,-6.811347462973824,-0.3126076914451197,-5.186662520091648,-1.9372926343272958,8.083332061767575,9.767443246877736,-30.840716092953738,1.6246849428821755,5,3.6041660308837855,3.6041660308837855,2.9583320617675746,1.1874980926513636,5.958332061767575,3,0.2596684551905655,-2.5537202964191548,31.958332061767575,1.1090910301525072,31.541667938232425,1.1116737492145994,33.48958206176758,0.2596684551905655
4218,2000-05-05,31.583332061767575,32.33333206176758,30.0,30.291667938232425,2445150.0,0.04696123968466881,-1.4888875325520834,-0.6739126108088073,49.19168210342163,48.99583490704295,2.495023107937964,2.1633327918014693,1.9640933012022863,-0.38477060333769586,12.7817221773752,2.333332061767578,-0.18506947955236086,-2.0244800567627017,-5.408316075900725,1.359355962375318,-3.7163980663317098,-0.3325620471936901,6.666667938232425,25.581370591469003,-17.96283303444755,1.69191800956901,5,2.1875019073486364,2.1875019073486364,1.87500095367432,-0.2291660308837855,5.979167938232425,4,0.19722959965243803,-1.0740729437934027,30.166667938232425,-2.5537202964191548,31.958332061767575,1.1090910301525072,31.541667938232425,0.19722959965243803
4219,2000-05-08,30.416667938232425,31.416667938232425,30.041667938232425,31.333332061767575,1657950.0,-0.03693923495005225,1.538455579421794,-0.7096768477445481,40.81145480428134,47.124034796407436,3.3401461830403854,3.191730156379645,3.1536662946683442,0.7818935201974533,12.364376369324996,1.5416641235351491,0.005085161110173431,-2.999477577209472,-6.653614919154283,0.6546597647353423,-4.826546248181881,-1.1724089062370666,7.668332061767575,12.558141317414231,-29.78937969310813,1.8270686709724069,5,3.3541660308837855,3.3541660308837855,3.68749904632568,0.9374980926513636,8.145832061767575,0,0.19178077209553024,-1.4888875325520834,31.583332061767575,-1.0740729437934027,30.166667938232425,-2.5537202964191548,31.958332061767575,0.19178077209553024
4220,2000-05-09,30.041667938232425,31.291667938232425,29.916667938232425,30.875,1862850.0,-0.012328766607884845,-1.5384645179919108,0.9090920440453136,40.330190308878365,45.604229678100815,2.954611303546816,3.565779204663098,3.4899303134785704,1.1568935201974533,11.143764608786434,1.375,-0.026387154344504893,-3.2578109741210888,-7.190302126445456,0.6746801782032783,-5.224056550283269,-1.2915653979589052,7.881632061767572,8.372094211609488,-32.87485574284109,1.9662455761621827,5,3.7291660308837855,3.7291660308837855,4.208332061767575,1.3124980926513636,9.958332061767575,1,0.2545075751948225,1.538455579421794,30.416667938232425,-1.4888875325520834,31.583332061767575,-1.0740729437934027,30.166667938232425,0.2545075751948225
4221,2000-05-10,29.541667938232425,31.333332061767575,29.5,30.0,1767000.0,-0.01664354991966599,-5.769210183457151,0.5499993133534425,41.6058356763567,44.26965311347336,2.97734195079099,3.905013810532534,3.9486153767220706,1.6568935201974533,10.574221970604153,1.8333320617675746,-0.19968710690612568,-3.5286443710327084,-7.779851586857266,0.7225628447918488,-5.6542479789449835,-1.4030407631204298,8.061366779296872,1.4706337740882665,-40.58211934497593,2.125603607912278,5,4.2291660308837855,4.2291660308837855,4.747394561767575,1.8124980926513636,12.520832061767575,2,0.22284903058054883,-1.5384645179919108,30.041667938232425,1.538455579421794,30.416667938232425,-1.4888875325520834,31.583332061767575,0.22284903058054883
4222,2000-05-11,32.375,32.66666793823242,30.0,30.833332061767575,1996500.0,0.09590968484554363,1.5098006128636747,-3.363648469816678,46.067417810819066,43.59729501489552,-0.3719377696034556,0.8943877978636579,1.1396213286090529,-1.1764385415701213,10.92877228181621,3.1249999999999964,-0.6997148319789375,-0.5536457061767592,-4.692208016375467,3.5849166040219522,-2.622926861276113,1.5156354489225947,4.741852634477539,90.78943722797706,47.276859206747815,2.0692811550993553,5,1.395833969116211,1.395833969116211,1.2369794845581055,-1.020833969116211,10.25,3,0.15250965250965254,-5.769210183457151,29.541667938232425,-1.5384645179919108,30.041667938232425,1.538455579421794,30.416667938232425,0.15250965250965254
4223,2000-05-12,31.583332061767575,32.75,31.041667938232425,32.54166793823242,1440300.0,-0.024453063729186875,1.4848466352982903,-0.6216227585063564,41.53498638075199,42.33731627640499,-0.1441105586978466,1.4451124198692789,1.960362212144613,-0.38477060333769586,11.576006951208395,1.7083320617675746,-1.0084384786508522,-1.1453136444091818,-5.1273542382811605,2.836726949462797,-3.1363339413451747,0.8457066525268075,5.076509414641311,64.10252497746384,24.522443293646504,1.9910202969359896,5,2.1875019073486364,2.1875019073486364,2.028647422790531,-0.2291660308837855,10.416667938232425,4,0.14379951834563487,1.5098006128636747,32.375,-5.769210183457151,29.541667938232425,-1.5384645179919108,30.041667938232425,0.14379951834563487
4224,2000-05-15,32.0,32.33333206176758,30.75,31.458332061767575,1131600.0,0.0131926529290054,1.62069030834362,-0.5652172182372579,35.411466880731155,41.44922835899382,-0.887641407259629,1.0943997700888275,1.555373205094611,-0.8014385415701213,10.559614635594784,1.5833320617675781,-1.3929302507860442,-0.7348957061767578,-4.71168380335601,3.2418923910024944,-2.723289754766384,1.2534983424128683,4.2302509878243555,76.92307692307693,42.802570515793306,1.9883940485896263,5,1.770833969116211,1.770833969116211,1.6119794845581055,-0.6458339691162109,11.0625,0,0.173828125,1.4848466352982903,31.583332061767575,1.5098006128636747,32.375,-5.769210183457151,29.541667938232425,0.173828125
4225,2000-05-16,32.16666793823242,32.70833206176758,31.375,32.25,1885950.0,0.005208373069763184,1.6666742960903018,-0.1538434451917311,41.71429154376796,41.48307292218069,-1.0687166861781598,0.8568042265784186,1.3824129876228568,-0.9681064798025432,9.54944284586861,1.3333320617675781,-1.749965709242474,-0.4953111648559556,-4.456830476782095,3.46620814707018,-2.476070820819025,1.485448491107114,3.6597679903224716,82.0513211763822,47.65996463619648,1.980759655963068,5,-1.0416679382324219,1.604166030883789,1.4453115463256836,-0.14583396911621094,7.895832061767578,1,0.1988341495006285,1.62069030834362,32.0,1.4848466352982903,31.583332061767575,1.5098006128636747,32.375,0.1988341495006285
4226,2000-05-17,31.416667938232425,32.625,31.125,32.625,1259400.0,-0.023316061254469167,1.4827612333744795,14.500205996795563,36.20688929427009,41.43046831147536,-0.45106642565799504,1.5241492461509942,2.153543570925965,-0.21810647980254672,9.430758504101458,1.5,-2.0549238379800343,-1.1432279586791942,-5.123520720246493,2.8370648028881043,-3.1333743394628435,0.846918422104455,4.030181834609177,51.515197753906385,20.25825538054672,1.990146380783649,5,-0.2916679382324254,2.3541660308837855,2.19531154632568,0.6041660308837855,6.395832061767575,2,0.27320949753942925,1.6666742960903018,32.16666793823242,1.62069030834362,32.0,1.4848466352982903,31.583332061767575,0.27320949753942925
4227,2000-05-18,30.75,32.16666793823242,30.416667938232425,31.583332061767575,1490850.0,-0.02122019876656389,-1.3333392673219548,0.6896548458281891,35.39325394814972,39.89730962755626,0.3431330830963333,2.170853285391459,2.8179120590766686,0.4485614584298787,9.017303264503674,1.7499999999999964,-2.0157913729578283,-1.7265625,-5.78843371853106,2.3353087185310635,-3.7574981092655335,0.30437310926552996,4.340038786471105,14.285667575109937,-14.132022730393697,2.0309356092655313,5,0.375,3.020833969116211,2.8619794845581055,1.375,9.6875,3,0.36788617886178865,1.4827612333744795,31.416667938232425,1.6666742960903018,32.16666793823242,1.62069030834362,32.0,0.36788617886178865
4228,2000-05-19,30.166667938232425,31.333332061767575,30.0,30.083332061767575,1481550.0,-0.018970148350164973,-9.666656494140597,-0.10000320435060153,37.98040728647153,39.58274879224406,0.7871562581156866,2.598636948754848,3.3719701908732027,1.0318935201974533,9.14134013474894,1.3333320617675746,-1.9853973118875174,-2.1265613555908196,-6.260932242212174,2.007809531030535,-4.193746798901497,-0.05937591228014227,4.58796852105041,6.153895993228042,-24.015492030035986,2.067185443310678,5,0.9583320617675746,3.6041660308837855,3.37499904632568,1.9583320617675746,11.270832061767575,4,0.4129833658552067,-1.3333392673219548,30.75,1.4827612333744795,31.416667938232425,1.6666742960903018,32.16666793823242,0.4129833658552067
4229,2000-05-22,30.625,31.041667938232425,28.666667938232425,30.375,3205800.0,0.015193327373975496,3.3846050917285533,2.9999084500592517,46.28377594679047,40.24425830756763,0.40396512417038366,1.916991951061462,2.867594504323641,0.5735614584298787,9.338806929231103,2.375,-1.6705801538911764,-1.4640626907348633,-5.498348515339558,2.570223133869831,-3.4812056030372105,0.5530802215674839,3.8143582717258653,48.453607274388396,14.159069892773125,2.0171429123023468,5,0.08333396911621094,2.833333969116211,3.041666030883789,1.541666030883789,11.0625,0,0.37142857142857144,-9.666656494140597,30.166667938232425,-1.3333392673219548,30.75,1.4827612333744795,31.416667938232425,0.37142857142857144
4230,2000-05-23,30.9375,32.0,30.3125,31.5,2455800.0,0.010204081632652962,1.16,-2.25,45.82623812270319,40.71319191271724,0.2591553578110357,1.198299330262472,2.554716813828435,0.2610614584298787,9.247105970355024,1.6875,-1.7667322991302363,-0.8546876907348633,-4.225355293961783,2.5159799124920568,-2.5400214923483233,0.8306461108785967,3.0400430450463887,57.36840735775829,21.571717604028862,1.6853338016134596,5,-0.22916603088378906,2.520833969116211,2.770833969116211,1.270833969116211,8.1875,1,0.391919191919192,3.3846050917285533,30.625,-9.666656494140597,30.166667938232425,-1.3333392673219548,30.75,0.391919191919192
4231,2000-05-24,33.125,34.0,31.0,31.4375,3391300.0,0.07070707070707072,-1.3414634146341464,-3.0,61.71617012134821,42.4519421694427,-1.5271958907501642,-1.1637216893662625,0.3935934420205811,-1.9264385415701213,9.782353706318467,3.0625,-1.5371711379570705,1.405728912353517,-1.7680523478443035,4.579510172551341,-0.1811617177453968,2.9926195424524273,-4.458332061767575,83.59374608844425,42.66609541118497,1.5868906300989118,5,-1.791666030883789,0.33333396911621094,0.6145839691162109,-0.9166660308837891,8.875,2,0.209433962264151,1.16,30.9375,3.3846050917285533,30.625,-9.666656494140597,30.166667938232425,0.209433962264151
4232,2000-05-25,33.25,34.75,32.8125,32.875,2885300.0,0.0037735849056603765,-6.75,0.2222222222222222,57.352947611298035,44.20949341728115,-1.6930686567435167,-1.5382316756527032,0.2835340249289544,-2.0514385415701213,10.641448802729126,1.9375,-1.2419268279236775,1.6390623092651353,-1.1247596288138837,4.402884247344154,0.2571513402256258,3.020973278304645,-4.476665420532225,75.34246059939461,31.132157422933666,1.381910969039509,5,-1.541666030883789,0.20833396911621094,0.48958396911621094,-1.041666030883789,8.3125,3,0.13721804511278202,-1.3414634146341464,33.125,1.16,30.9375,3.3846050917285533,30.625,0.13721804511278202
4233,2000-05-26,34.5,34.875,33.375,33.6875,2412900.0,0.03759398496240607,-1.0869565217391304,2.1666666666666665,67.88320411813508,47.817464221437135,-2.777962600205253,-2.987336471208792,-0.8883353588484297,-3.177945122232856,11.738425574049751,1.625,-0.882392025117106,2.9182289123535163,0.300233490186919,5.536224334520114,1.6092312012702195,4.227226623436813,-5.4875988037109344,93.95973030648051,43.855936264375515,1.3089977110832984,5,-2.729166030883789,-1.041666030883789,-0.7604160308837891,-2.291666030883789,6.1875,4,0.1721014492753623,-6.75,33.25,-1.3414634146341464,33.125,1.16,30.9375,0.1721014492753623
4234,2000-05-30,35.6875,35.75,34.5,34.875,3020200.0,0.034420289855072506,1.6666666666666667,1.0,73.0834676990445,51.30292823869009,-3.785464812716519,-4.2179897392105055,-2.0575169027035187,-4.257078123659774,13.068740707643084,1.25,-0.7715750197016931,3.995833015441896,0.8997658949127256,7.09190013597107,2.447799455177311,5.543866575706481,-6.3233428754882794,98.85057471264368,41.672383008647806,1.5480335602645863,5,-3.479166030883789,-2.229166030883789,-1.947916030883789,-3.479166030883789,6.375,1,0.16112084063047294,-1.0869565217391304,34.5,-6.75,33.25,-1.3414634146341464,33.125,0.16112084063047294
4235,2000-05-31,35.0,36.25,34.6875,35.625,1669500.0,-0.019264448336252182,-1.5,-0.7692307692307693,71.97985840050015,55.27770258382676,-2.9656616686141746,-3.434188473769332,-1.3458770616246767,-3.479410571430577,13.639894044444567,1.5625,-0.4995700495947659,3.135416412353514,-0.29375610606440716,6.564588930771436,1.42083015314455,4.850002671562475,-5.124975445449216,76.19047619047619,11.471364278714134,1.7145862592089616,5,-2.541666030883789,-1.541666030883789,-1.1458330154418945,-2.791666030883789,6.75,2,0.19107142857142856,1.6666666666666667,35.6875,-1.0869565217391304,34.5,-6.75,33.25,0.19107142857142856
4236,2000-06-01,40.0,40.375,35.0,35.1875,4515600.0,0.1428571428571428,-1.072289156626506,-7.7,76.14285258390545,59.8054357655774,-7.398059897724622,-8.222403710108132,-6.332987942511046,-8.367901756851069,14.520931807001991,5.375,0.0003810514286755051,7.733333015441893,2.7322993321941738,12.734366698689616,5.23281617381803,10.233849857065756,-9.487477900904295,95.0413223140496,32.2311265423443,2.5005168416238615,6,-5.479166030883789,-5.479166030883789,-5.90625,-7.6875,1.625,3,-0.021874999999999978,-1.5,35.0,1.6666666666666667,35.6875,-1.0869565217391304,34.5,-0.021874999999999978
4237,2000-06-02,38.0,40.5,36.5,39.8125,3108900.0,-0.050000000000000044,1.5098039215686274,-0.37662337662337664,70.31662508143725,63.398348853906924,-4.762303173479324,-5.90838634513711,-4.3363569368733295,-6.274209041388438,15.461136534481545,4.0,0.3220457666236456,5.3416664123535185,-0.1679837234782724,10.85131654818531,2.586841344437623,8.096491480269414,-6.303980552795778,64.91228070175438,2.1719681065833,2.7548250679158954,6,-3.416666030883789,-3.416666030883789,-3.90625,-5.416666030883789,4.875,4,0.10526315789473695,-1.072289156626506,40.0,-1.5,35.0,1.6666666666666667,35.6875,0.10526315789473695
4238,2000-06-05,37.8125,39.6875,36.875,37.875,1736000.0,-0.004934210526315819,-1.903225806451613,0.034482758620689655,68.67469879518073,65.88622917039473,-3.772952037649027,-5.512935988468421,-4.151787706550628,-5.978518929937508,16.452151093724783,2.8125,0.8290969637451724,4.842708015441893,-1.0984391076577111,10.783855138541494,1.8721344538920945,7.813281576991695,-4.883923275404371,55.208333333333336,-5.5009259585834585,2.970573561549801,6,-2.40625,-3.229166030883789,-3.71875,-5.104166030883789,5.75,0,0.09917355371900816,1.5098039215686274,38.0,-1.072289156626506,40.0,-1.5,35.0,0.09917355371900816
4239,2000-06-06,36.25,38.4375,35.9375,38.25,1863100.0,-0.04132231404958675,1.105263157894737,32.0,62.03930919295247,67.68768151153354,-1.484775296754492,-3.679668596333755,-2.5808838201973714,-4.30982863161076,17.269913803372933,2.5,1.414974120661789,2.988541412353513,-2.997438215313217,8.974521040020242,-0.00444840147985559,5.981531226186878,-2.261424016847755,26.881720430107524,-29.842049649589274,2.9929898138333653,6,-0.5,-1.666666030883789,-2.0520830154418945,-3.1875,6.4375,1,0.12241379310344835,-1.903225806451613,37.8125,1.5098039215686274,38.0,-1.072289156626506,40.0,0.12241379310344835
4240,2000-06-07,37.6875,37.75,35.625,36.09375,1310300.0,0.039655172413793016,1.4727272727272727,-0.796875,67.7685927187143,68.36017291124088,-2.08316196120731,-4.758988258549735,-4.0199678045539216,-5.654986680946209,18.128418101876928,2.125,2.0722653105208337,4.043749809265137,-2.0520058470216185,10.139505465551892,0.9958719811217591,7.091627637408514,-2.787324654489069,48.86363636363637,-8.167072681790295,3.0478778281433785,6,-1.03125,-3.104166030883789,-3.3229169845581055,-4.625,4.9375,2,0.11608623548922048,1.105263157894737,36.25,-1.903225806451613,37.8125,1.5098039215686274,38.0,0.11608623548922048
4241,2000-06-08,36.125,37.25,35.625,37.25,1191400.0,-0.041459369817578806,1.8888888888888888,-0.7058823529411765,64.49438401048764,69.15366584448418,-0.05627793356031674,-2.822715369875155,-2.4638083256336216,-4.040227415279944,19.272075688740625,2.0625,2.5656771460210663,2.152083206176755,-3.7178066808632693,8.02197309321678,-0.7828617373432536,5.087028149696767,4.375,10.256410256410255,-50.02570507192902,2.9349449435200117,6,0.8125,-1.541666030883789,-1.9895830154418945,-3.0625,5.4375,3,0.15570934256055358,1.4727272727272727,37.6875,1.105263157894737,36.25,-1.903225806451613,37.8125,0.15570934256055358
4242,2000-06-09,37.3125,37.4375,36.25,36.9375,1157000.0,0.03287197231833905,2.8,-0.3333333333333333,68.66158660201853,69.24015278713787,-0.6782338315812879,-3.817045997782188,-3.661442969026467,-5.1640405614776625,19.904821960494047,1.3125,3.1256885411840614,3.0927082061767592,-2.9080753778645914,9.09349179021811,0.09231641415608749,6.0930999981974345,3.0900000000000034,41.53846153846154,-24.53339195147894,3.0003917920206744,6,0.1875,-2.729166030883789,-3.541666030883789,-3.625,4.5625,4,0.11557788944723613,1.8888888888888888,36.125,1.4727272727272727,37.6875,1.105263157894737,36.25,0.11557788944723613
4243,2000-06-12,36.125,37.625,35.4375,35.75,1436600.0,-0.031825795644891075,-3.375,1.0,63.83647798742138,68.21270948584643,0.8537993448540888,-2.394623522291397,-2.4953988451523514,-3.9257653996634545,20.329191790946247,2.1875,3.289514734371501,1.6781248092651353,-4.245818191525892,7.602067810056159,-1.2838466911303783,4.640096309660649,4.1819500000000005,22.916666666666664,-43.50901948774507,2.9619715003955123,6,1.46875,-1.541666030883789,-2.354166030883789,-2.4375,5.9375,0,0.18685121107266434,2.8,37.3125,1.8888888888888888,36.125,1.4727272727272727,37.6875,0.18685121107266434
4244,2000-06-13,37.5625,37.625,35.75,36.1875,1651400.0,0.03979238754325265,1.5,3.6666666666666665,65.77380952380952,67.52314849954747,-0.3238142772768029,-3.5774454918213223,-3.9286905743696465,-5.31093402219976,20.959066883408354,1.875,3.5903618199035847,2.8374998092651396,-3.1249277721911213,8.7999273907214,-0.1437139814629944,5.81871359999327,2.549672000000001,91.8918918918919,23.31586525296636,2.9812137907281313,6,0.1875,-2.979166030883789,-3.791666030883789,-3.791666030883789,5.75,1,0.15973377703826963,-3.375,36.125,2.8,37.3125,1.8888888888888888,36.125,0.15973377703826963
4245,2000-06-14,38.5625,39.171875,37.25,37.5625,2310200.0,0.0266222961730449,-1.3653846153846154,0.7272727272727273,63.722397476340696,66.14309793204028,-0.8552712612864113,-4.293866554090343,-4.916805190927889,-6.246934052436231,21.66349305264257,1.921875,3.7030899375653803,3.5177082061767564,-2.552080399148082,9.587496811501595,0.48281390351434084,6.552602508839172,1.3626851200000019,83.68200836820083,16.303137526419704,3.034894302662418,6,-0.59375,-3.979166030883789,-4.791666030883789,-4.791666030883789,4.6875,2,0.10696920583468406,1.5,37.5625,-3.375,36.125,2.8,37.3125,0.10696920583468406
4246,2000-06-15,40.0,40.4375,37.0625,38.4375,3056600.0,0.037277147487844386,1.7692307692307692,1.5625,65.97633136094674,65.660843074208,-2.5622156047509037,-5.328551706683534,-6.293232959934329,-7.555540329438045,22.725652591093322,3.375,3.685655420209386,4.52604160308838,-1.6759650556980645,10.728048261874829,1.425038273695158,7.627044932481603,-4.5625,91.25,23.850765783422844,3.1010033293932238,6,-2.0625,-5.416666030883789,-6.229166030883789,-6.229166030883789,5.0625,3,0.06562500000000004,-1.3653846153846154,38.5625,1.5,37.5625,-3.375,36.125,0.06562500000000004
4247,2000-06-16,42.0625,43.25,39.828125,40.3125,5902600.0,0.051562499999999956,-1.5172413793103448,1.12,67.23646723646723,65.50103956768427,-4.456496149364483,-6.851366524121566,-8.235853912833626,-9.50179133169781,24.58670432416979,3.421875,3.806302357468198,6.022916603088376,-0.4236683930916598,12.469501599268408,2.799624104998358,9.246209101178394,-6.524999999999999,84.8,19.902895485590463,3.223292498090016,6,-2.71875,-6.104166030883789,-8.291666030883789,-8.291666030883789,1.9375,4,-0.011887072808320909,1.7692307692307692,40.0,-1.3653846153846154,38.5625,1.5,37.5625,-0.011887072808320909
4248,2000-06-19,42.625,43.375,39.25,41.25,2646900.0,0.013372956909361022,1.8695652173913044,0.7857142857142857,66.27565982404693,65.97174519336144,-4.765719242289734,-6.780293073199083,-8.701704841426007,-9.94292592294694,26.670814743244815,4.125,3.4397809251995284,5.962499999999999,-0.5022831404179087,12.427283140417906,2.730108429791045,9.194891570208952,-6.778999999999996,90.1639344262295,28.34055156576177,3.2323915702089527,6,-3.21875,-6.604166030883789,-8.854166030883789,-8.854166030883789,2.25,0,-0.017595307917888547,-1.5172413793103448,42.0625,1.7692307692307692,40.0,-1.3653846153846154,38.5625,-0.017595307917888547
4249,2000-06-20,42.0,43.9375,41.25,42.0625,1705800.0,-0.014662756598240456,-2.44,-0.045454545454545456,66.47058823529412,65.82752247298141,-3.6199868833551463,-5.543637523176244,-7.993385110414437,-9.200293308529474,29.16372765450647,2.6875,3.2753607248986754,4.768749999999997,-1.456609321694664,10.994109321694658,1.65607033915267,7.881429660847324,-5.702259999999995,71.81818181818181,11.324192335477122,3.11267966084733,6,-2.3125,-5.697916030883789,-8.229166030883789,-8.229166030883789,2.6875,1,0.0014880952380953438,1.8695652173913044,42.625,-1.5172413793103448,42.0625,1.7692307692307692,40.0,0.0014880952380953438
4250,2000-06-21,43.0625,44.25,40.5625,40.59375,2289300.0,0.02529761904761907,-1.9135802469135803,-39.5,58.84476534296029,65.19978706547838,-4.291119020130218,-5.95658494307996,-8.898055062152018,-10.126478035535285,31.62306701234097,3.6875,3.1950173285510814,5.225000000000001,-0.7772473861221911,11.22724738612219,2.223876306938905,8.226123693061098,-6.153579199999996,83.47826086956522,26.224299693693496,3.001123693061095,6,-3.21875,-6.604166030883789,-9.291666030883789,-9.291666030883789,0.1875,2,0.005805515239477588,-2.44,42.0,1.8695652173913044,42.625,-1.5172413793103448,42.0625,0.005805515239477588
4251,2000-06-22,40.0625,43.0,39.25,42.6875,3024600.0,-0.06966618287373005,1.3076923076923077,-1.0632911392405062,55.63139931740614,63.751988478299225,-0.7530372209104996,-2.5404461418482,-5.828247524227706,-7.028178546107398,32.92922285136613,3.8125,3.283732173020283,1.8781249999999972,-3.7687586014119248,7.525008601411919,-0.9453168007059674,4.701566800705962,-2.4194712799999962,16.25,-38.38142098967623,2.8234418007059623,6,-0.21875,-3.604166030883789,-7.6145830154418945,-6.291666030883789,5.6875,3,0.0795631825273011,-1.9135802469135803,43.0625,-2.44,42.0,1.8695652173913044,42.625,0.0795631825273011
4252,2000-06-23,37.8125,39.1875,36.75,39.1875,3006300.0,-0.05616224648985957,2.5454545454545454,0.5238095238095238,50.0,62.21460203525241,1.7604797402388925,0.07261356929917895,-3.568070276205269,-4.691299422917027,33.49100119065381,3.3125,3.085775460540326,-0.6000000000000014,-5.754743599729046,4.5547435997290435,-3.177371799864524,1.977371799864521,6.4375,14.166666666666666,-38.72323607461125,2.5773717998645225,6,2.1875,-1.354166030883789,-5.3645830154418945,-4.041666030883789,7.125,4,0.19173553719008263,1.3076923076923077,40.0625,-1.9135802469135803,43.0625,-2.44,42.0,0.19173553719008263
4253,2000-06-26,40.4375,40.5,38.0625,39.0,2031500.0,0.06942148760330569,2.12,-1.0454545454545454,59.7667638483965,61.54715251576207,-0.21060850443920742,-2.197419205427451,-6.1642696864434185,-7.210612887920014,34.20048249965917,2.6875,3.1354743334823567,1.7281249999999986,-3.1545907227251746,6.610840722725172,-0.7132328613625845,4.169482861362582,3.6625000000000014,49.166666666666664,-6.723392450791167,2.4413578613625853,6,0.0625,-3.979166030883789,-7.9895830154418945,-6.666666030883789,3.375,0,0.08809891808346215,2.5454545454545454,37.8125,1.3076923076923077,40.0625,-1.9135802469135803,43.0625,0.08809891808346215
4254,2000-06-27,41.4375,42.0,40.5625,40.5625,2269700.0,0.02472952086553315,-2.2857142857142856,0.6086956521739131,58.92857142857143,61.01450517712104,-0.6740145955677548,-2.8928756589042166,-7.003706287125084,-8.091385452192455,34.75412892356206,1.5625,3.031748557914561,2.440624999999997,-2.3694991572224495,7.250749157222444,0.035562921388773816,4.8456870786112205,2.515500000000003,62.5,5.484811033970161,2.405062078611225,6,-0.9375,-4.979166030883789,-8.989583015441895,-7.666666030883789,3.625,1,0.08295625942684759,2.12,40.4375,2.5454545454545454,37.8125,1.3076923076923077,40.0625,0.08295625942684759
4255,2000-06-28,41.6875,42.0,40.6875,41.53125,1866600.0,0.006033182503770718,2.36,0.17857142857142858,64.12698412698413,60.8090221511252,-0.48513337153299574,-2.757557980894191,-7.143343758417522,-8.212840859247606,35.133350279842446,1.3125,3.150887475046119,2.356250000000003,-2.207461987545159,6.919961987545165,0.07439400622742198,4.638105993772584,2.1214399999999998,79.0,15.406299092042602,2.281855993772582,6,-1.1875,-4.40625,-9.604166030883789,-8.229166030883789,3.9375,2,0.0719640179910046,-2.2857142857142856,41.4375,2.12,40.4375,2.5454545454545454,37.8125,0.0719640179910046
4256,2000-06-29,39.125,40.75,39.0,40.5625,2324600.0,-0.06146926536731634,-1.0740740740740742,-9.2,54.302670623145396,59.371933638533875,2.1682050636131436,-0.2782372516526408,-4.492609239484011,-5.538053280454463,33.884989255283315,2.6875,3.055909011012446,-0.16250000000000142,-4.7159833398526985,4.390983339852696,-2.4392416699263464,2.1142416699263435,4.542761200000001,45.23809523809524,-20.271948593876658,2.276741669926348,6,1.375,-1.5,-7.041666030883789,-5.666666030883789,7.8125,3,0.10543130990415328,2.36,41.6875,-2.2857142857142856,41.4375,2.12,40.4375,0.10543130990415328
4257,2000-06-30,42.0,42.0,39.5,39.5625,2408500.0,0.07348242811501593,1.0512820512820513,-1.6956521739130435,62.91208791208791,58.998203426093994,-0.8008062302787096,-2.9915822476342413,-7.210566678897379,-8.281577175814675,32.692273198470055,2.875,3.044849215183582,2.512500000000003,-2.1528820286965242,7.17788202869653,0.1798089856517393,4.845191014348266,1.5294059759999996,100.0,27.899999360732394,2.3326910143482626,6,-1.5,-3.46875,-9.604166030883789,-8.541666030883789,4.125,4,0.08928571428571419,-1.0740740740740742,39.125,2.36,41.6875,-2.2857142857142856,41.4375,0.08928571428571419
4258,2000-07-03,41.5625,42.25,41.25,41.3125,609400.0,-0.01041666666666663,-4.333333333333333,0.10256410256410256,59.19540229885058,58.18984943315582,-0.5921416301244946,-2.3808019041488606,-6.663540335370428,-7.701834979408332,31.465530997195323,1.0,2.844210969634915,1.8875000000000028,-2.7958270899627777,6.570827089962783,-0.454163544981391,4.229163544981397,1.8313178564799983,78.84615384615384,8.867599009948748,2.341663544981391,7,-1.0625,-2.75,-8.979166030883789,-8.104166030883789,4.9375,0,0.08120300751879705,1.0512820512820513,42.0,-1.0740740740740742,39.125,2.36,41.6875,0.08120300751879705
4259,2000-07-05,40.6875,41.9375,40.125,41.625,1482000.0,-0.021052631578947323,1.32,-3.75,54.91329479768786,57.753019372569995,0.08616198738900493,-1.2187983993149487,-5.715131553313256,-6.717509880131985,30.62033478910257,1.8125,2.4059891363409065,0.7906249999999986,-3.622139640938393,5.20338964093839,-1.4157573204691971,2.9970073204691943,2.573441499350402,51.92307692307693,-15.647834782019125,2.2063823204691952,7,-0.8125,-1.3125,-8.072916030883789,-7.229166030883789,4.3125,2,0.0768049155145929,-4.333333333333333,41.5625,1.0512820512820513,42.0,-1.0740740740740742,39.125,0.0768049155145929
4260,2000-07-06,42.0625,42.0625,40.6875,40.875,2212100.0,0.03379416282642089,1.3157894736842106,-1.2666666666666666,54.78260869565218,57.65870930348622,-1.6154916344312795,-2.3707800123791714,-7.069080491101317,-7.956781608787566,29.957878514718182,1.375,1.9722019918385314,1.9468749999999986,-2.438408965779942,6.332158965779939,-0.24576698288997534,4.1395169828899725,1.0682226693633936,94.23076923076923,28.43008123090962,2.1926419828899717,7,-2.5625,-2.59375,-9.229166030883789,-8.604166030883789,3.0,3,0.07132243684992567,1.32,40.6875,-4.333333333333333,41.5625,1.0512820512820513,42.0,0.07132243684992567
4261,2000-07-07,41.75,42.9375,41.625,42.0625,2000400.0,-0.007429420505200568,-3.6666666666666665,-0.2631578947368421,49.21135646687697,57.57108224425033,-1.1604838961308133,-1.702552839106211,-6.664848068713759,-7.550241016709769,29.37766839982657,1.3125,1.5497699007799355,1.3531249999999986,-2.6602725877514075,5.366522587751405,-0.653573793875708,3.359823793875705,1.2531082159761269,65.45454545454545,1.9721642040629916,2.006698793875703,7,-1.25,-2.125,-8.791666030883789,-8.291666030883789,2.9375,4,0.09281437125748493,1.3157894736842106,42.0625,1.32,40.6875,-4.333333333333333,41.5625,0.09281437125748493
4262,2000-07-10,41.625,42.75,41.5625,41.625,1443300.0,-0.0029940119760478723,-18.0,-0.0,47.41935483870968,56.19914790984068,-0.4892589175533715,-1.3048037146821656,-6.474541849649391,-7.329641999445961,28.684969530720206,1.1875,1.2643592289168453,1.0125000000000028,-2.7592788627481966,4.784278862748202,-0.8733894313740933,2.898389431374099,1.3125,53.333333333333336,-6.494183482432845,1.8858894313740986,7,-0.65625,-1.78125,-7.104166030883789,-7.104166030883789,2.75,0,0.12762762762762758,-3.6666666666666665,41.75,1.3157894736842106,42.0625,1.32,40.6875,0.12762762762762758
4263,2000-07-11,42.875,43.625,42.25,42.375,1855200.0,0.03003003003003002,-2.6666666666666665,100.0,52.1875,55.45013997333274,-1.516627969973598,-2.1325174627091883,-7.632617992922448,-8.46915075412003,28.665431154192778,2.0,1.2882556894217032,1.9249999999999972,-1.328439475547853,5.178439475547847,0.29828026222607207,3.5517197377739222,-6.125,78.57142857142857,19.42370367447618,1.6267197377739244,7,-1.5625,-3.03125,-8.291666030883789,-8.291666030883789,0.875,1,0.07580174927113692,-18.0,41.625,-3.6666666666666665,41.75,1.3157894736842106,42.0625,0.07580174927113692
4264,2000-07-12,43.5625,44.0,42.875,43.4375,2251200.0,0.016034985422740622,1.25,0.25,51.273885350318466,54.02201788703656,-2.0908750564021403,-2.4743249155978617,-8.166930868583798,-9.070313086575673,28.69457696394022,1.125,1.6516924181684587,2.3125,-0.7250934033723127,5.350093403372313,0.7937032983138437,3.8312967016861563,-6.674999999999997,86.79245283018868,29.45326739392455,1.518796701686156,7,-2.0625,-3.71875,-8.567708015441895,-8.979166030883789,1.125,2,0.06743185078909608,-2.6666666666666665,42.875,-18.0,41.625,-3.6666666666666665,41.75,0.06743185078909608
4265,2000-07-13,42.6875,43.625,41.75,43.5,2445200.0,-0.020086083213773365,2.5294117647058822,-6.5,57.5,54.37727670668706,-1.1835729819178553,-1.3433176873326858,-7.082956232211735,-8.082583323180671,27.876184360530488,1.875,1.5630473979391013,1.2312500000000028,-1.5905110682544077,4.053011068254413,-0.17963053412719887,2.6421305341272046,-5.515499999999996,46.15384615384615,-15.706086475378406,1.410880534127205,7,-0.9375,-2.84375,-7.5208330154418945,-8.104166030883789,1.5,3,0.05417276720351394,1.25,43.5625,-2.6666666666666665,42.875,-18.0,41.625,0.05417276720351394
4266,2000-07-14,42.625,43.0,41.5625,42.6875,1699300.0,-0.0014641288433382416,3.1818181818181817,0.07692307692307693,65.71428571428572,54.688632018042384,-0.6396534088775567,-1.1321203814092655,-6.821331632133088,-7.914556113775014,26.536021139961363,1.4375,1.4272599569866316,1.0375000000000014,-1.742953389760757,3.81795338976076,-0.3527266948803742,2.427726694880377,-5.179879999999997,43.58974358974359,-23.2991318224677,1.3902266948803779,7,-0.5625,-2.78125,-7.0052080154418945,-8.041666030883789,2.125,4,0.05718475073313778,2.5294117647058822,42.6875,1.25,43.5625,-2.6666666666666665,42.875,0.05718475073313778
4267,2000-07-17,41.5625,42.625,41.5,42.625,1630300.0,-0.024926686217008776,1.1176470588235294,17.0,54.09090909090909,54.121466106048885,0.39589325049846025,-0.11489023624089612,-5.510188330337684,-6.783570254408801,24.313194370841725,1.125,1.1277561998916568,0.0,-2.7714474652484498,2.7714474652484498,-1.3857237326242284,1.3857237326242284,-3.8551847999999964,2.5,-63.87817362882876,1.3857237326242264,7,0.5,-1.71875,-5.8020830154418945,-6.979166030883789,3.875,0,0.07518796992481214,3.1818181818181817,42.625,2.5294117647058822,42.6875,1.25,43.5625,0.07518796992481214
4268,2000-07-18,41.875,42.4375,41.5,41.9375,1253800.0,0.007518796992481258,-1.3076923076923077,0.058823529411764705,51.674641148325364,53.761615700564164,0.1479406035173838,-0.5127481600448007,-5.610957571223324,-7.04436555855321,22.378425010283916,0.9375,1.2656330641873481,0.3500000000000014,-2.380914633752326,3.0809146337523288,-1.0154573168761587,1.7154573168761615,-3.9159774079999963,15.0,-49.72609250906615,1.3654573168761626,7,0.46875,-2.03125,-5.8333330154418945,-7.291666030883789,2.6875,1,0.05970149253731338,1.1176470588235294,41.5625,3.1818181818181817,42.625,2.5294117647058822,42.6875,0.05970149253731338
4269,2000-07-19,42.0625,42.75,41.8125,41.96875,812300.0,0.004477611940298498,-3.6153846153846154,-1.5,51.44230769230769,53.390471144637,0.19667866595904826,-0.7329020053724236,-5.5425717901767015,-7.139958346677915,20.239809926705295,0.9375,0.9470778527982375,0.5343749999999972,-2.1989702008194314,3.2677202008194257,-0.8322976004097171,1.9010476004097114,-3.861838311679996,26.47058823529412,-34.9442410980799,1.3666726004097138,7,0.6875,-2.0625,-5.9739580154418945,-7.479166030883789,2.0625,2,0.04011887072808329,-1.3076923076923077,41.875,1.1176470588235294,41.5625,3.1818181818181817,42.625,0.04011887072808329
4270,2000-07-20,43.3125,43.5625,42.0625,42.25,1359400.0,0.029717682020802272,-1.0869565217391304,11.333333333333334,67.91443850267379,55.46859137083664,-0.9581184527794591,-2.069306752225245,-6.5047958690190555,-8.318457214046461,18.609235602247107,1.5,0.8013117111135699,1.7718750000000014,-0.9931185162197664,4.536868516219769,0.38937824189012105,3.154371758109882,-4.879864779212795,87.87878787878788,23.409040044940355,1.3824967581098822,7,-0.5625,-2.8125,-7.1458330154418945,-8.729166030883789,-0.4375,3,0.031746031746031855,-3.6153846153846154,42.0625,-1.3076923076923077,41.875,1.1176470588235294,41.5625,0.031746031746031855
4271,2000-07-21,43.25,45.4375,42.3125,42.8125,2898800.0,-0.0014430014430014682,-3.347826086956522,0.4117647058823529,57.04225352112675,56.53780233554965,-0.7380848310694361,-1.8506468792023014,-6.133193926678558,-8.182097728655279,18.035309356041786,3.125,0.8432542022946734,1.5499999999999972,-1.2237016877508822,4.3237016877508765,0.16314915612455394,2.9368508438754404,-4.594670188044283,44.44444444444444,-14.889397283511919,1.3868508438754412,7,0.21875,-2.15625,-6.9739580154418945,-8.666666030883789,-3.1875,4,0.021676300578034713,-1.0869565217391304,43.3125,-3.6153846153846154,42.0625,-1.3076923076923077,41.875,0.021676300578034713
4272,2000-07-24,45.0625,45.625,43.640625,43.75,1947600.0,0.041907514450867156,-1.5918367346938775,3.0,67.07317073170731,58.19176575018379,-2.2481095704730905,-3.259249386147559,-7.700498298983376,-9.892816341212821,18.8606452406185,2.375,0.8414615927899902,3.0,0.4822995036195721,5.517700496380428,1.741149751809786,4.258850248190214,-6.000239976761627,86.36363636363636,28.279440140828584,1.2588502481902137,7,-1.5,-3.875,-8.802083015441895,-10.479166030883789,-3.625,0,-0.006934812760055475,-3.347826086956522,43.25,-1.0869565217391304,43.3125,-3.6153846153846154,42.0625,-0.006934812760055475
4273,2000-07-25,44.0,45.625,43.75,45.0625,1742200.0,-0.023578363384188616,-1.4,-0.8095238095238095,65.86826347305389,59.81336331937661,-1.1278519019150153,-2.019723636900018,-6.374571882905414,-8.72702709666163,19.24001091692761,1.875,0.9965449726478894,1.7593749999999986,-0.7782611125020082,4.297011112502005,0.4905569437489987,3.0281930562509984,-4.412720778620695,57.377049180327866,-1.4250819451019012,1.268818056251002,7,-0.4375,-2.8125,-6.3489580154418945,-8.041666030883789,-0.0625,1,0.032670454545454586,-1.5918367346938775,45.0625,-3.347826086956522,43.25,-1.0869565217391304,43.3125,0.032670454545454586
4274,2000-07-26,44.875,46.1875,43.375,43.875,2401000.0,0.019886363636363535,-1.8125,-0.9411764705882353,64.15094339622641,60.552357030068436,-2.008287557555832,-2.7657941541878657,-6.98397911644993,-9.503911200360662,19.209789186094646,2.8125,1.2439472726636893,2.4624999999999986,-0.30163829724860847,5.226638297248606,1.080430851375695,3.844569148624302,-4.804703116331041,68.18181818181817,13.288580808175865,1.382069148624303,7,-1.03125,-3.40625,-7.1614580154418945,-8.854166030883789,-0.25,2,-0.0069637883008356605,-1.4,44.0,-1.5918367346938775,45.0625,-3.347826086956522,43.25,-0.0069637883008356605
4275,2000-07-27,44.6875,46.125,44.5,45.25,1291600.0,-0.004178272980501441,-2.466666666666667,-0.5625,64.96815286624204,60.46945338028581,-1.6843836580583087,-2.4685834765840013,-6.532962196719993,-9.228368983406398,19.177934235374195,1.625,1.292200483963093,2.125,-0.7947039323589351,5.044703932358935,0.6651480338205289,3.584851966179471,-4.005482804697934,61.29032258064516,7.4135765852404205,1.4598519661794687,7,-0.84375,-3.21875,-6.6927080154418945,-8.385416030883789,-0.9375,3,-0.012587412587412583,-1.8125,44.875,-1.4,44.0,-1.5918367346938775,45.0625,-0.012587412587412583
4276,2000-07-28,43.25,45.8125,43.0625,45.125,1296600.0,-0.032167832167832144,-1.4444444444444444,3.3333333333333335,57.30337078651685,60.826393568686676,-0.1664030838789401,-0.7443677748623543,-4.819037563722908,-7.6923288945368,19.643536779393255,2.75,1.2791414753099133,0.48125000000000284,-1.959528833854094,2.9220288338540996,-0.7391394169270455,1.7016394169270512,-2.0174345242281433,6.0,-45.964905553487796,1.2203894169270495,7,0.59375,-1.78125,-5.0989580154418945,-6.791666030883789,0.25,4,-0.00867052023121384,-2.466666666666667,44.6875,-1.8125,44.875,-1.4,44.0,-0.00867052023121384
4277,2000-07-31,45.75,45.875,43.25,43.8125,2106000.0,0.05780346820809257,1.4,-1.0333333333333334,61.61616161616161,61.93100695400181,-2.246145742381735,-3.108391319011524,-6.986371446788986,-10.086234603544227,19.697278633071104,2.625,1.2628435002133784,2.793750000000003,0.04491651535300889,5.542583484646997,1.4193332576765059,4.1681667423235,-4.02194107180533,86.0,35.85565878230604,1.3744167423234963,7,-1.75,-4.28125,-7.5989580154418945,-9.291666030883789,-2.9375,0,-0.12431693989071035,-1.4444444444444444,43.25,-2.466666666666667,44.6875,-1.8125,44.875,-0.12431693989071035
4278,2000-08-01,44.9375,45.9375,44.5,45.375,1664400.0,-0.01775956284153002,-1.1904761904761905,-0.22580645161290322,55.49999999999999,62.38186165485651,-1.0656053072985898,-2.139788629100366,-5.824982383174159,-9.181267338169569,19.67774946855727,1.4375,1.101564541190271,1.8125,-0.9899308057565648,4.614930805756565,0.41128459712171406,3.213715402878286,-2.7634969646247995,60.0,13.892773707199723,1.4012154028782835,8,-0.8125,-2.8125,-6.7083330154418945,-8.479166030883789,-2.1875,1,-0.07788595271210019,1.4,45.75,-1.4444444444444444,43.25,-2.466666666666667,44.6875,-0.07788595271210019
4279,2000-08-02,43.8125,46.3125,43.6875,45.5625,1234600.0,-0.025034770514603566,-1.625,4.0,54.41176470588235,60.88156456632413,0.37295821460936907,-0.8102072993939871,-4.371748253990262,-7.980047933089999,20.022287354415298,2.625,1.2316283186545647,0.53125,-2.037700481996133,3.100200481996133,-0.75322524099807,1.81572524099807,-1.2371472681623175,23.076923076923077,-22.073291650467258,1.2844752409980669,8,0.5,-1.15625,-5.3333330154418945,-7.354166030883789,-2.1875,2,0.0028530670470756636,-1.1904761904761905,44.9375,1.4,45.75,-1.4444444444444444,43.25,0.0028530670470756636
4280,2000-08-03,45.0625,45.40625,43.5625,44.125,2142600.0,0.02853067047075597,1.2692307692307692,-0.5357142857142857,58.74439461883408,61.07069135495827,-0.6735274063239629,-1.9224985643865793,-5.282295889238391,-9.124496472299981,20.304772463969886,1.84375,1.4328378119551246,1.6312500000000014,-0.9879164503688287,4.2504164503688315,0.3216667748155828,2.94083322518442,-2.038689595982838,61.53846153846154,15.522030076293895,1.3095832251844164,8,-0.375,-2.40625,-6.5833330154418945,-8.604166030883789,-3.3125,3,-0.009708737864077666,-1.625,43.8125,-1.1904761904761905,44.9375,1.4,45.75,-0.009708737864077666
4281,2000-08-04,45.625,45.875,44.5,45.4375,1320800.0,0.012482662968099856,3.0,0.2,65.11627906976744,60.85325894807606,-0.9652065713591398,-2.2976079820880386,-5.5623289053298635,-9.576437264917104,20.359258950545925,1.375,1.6631966945353653,2.0,-0.6683451406207865,4.6683451406207865,0.6658274296896067,3.3341725703103933,-2.2065468444648957,77.55102040816327,24.95477839126935,1.334172570310392,8,-0.9375,-2.96875,-6.734375,-9.166666030883789,-2.5625,4,-0.04109589041095896,1.2692307692307692,45.0625,-1.625,43.8125,-1.1904761904761905,44.9375,-0.04109589041095896
4282,2000-08-07,46.9375,47.625,45.0,45.75,1828400.0,0.02876712328767117,1.048780487804878,6.333333333333333,67.53246753246754,61.03817051023314,-2.2168981912066243,-3.364185697405972,-6.575316439578302,-10.77627645318168,20.76473391096006,2.625,1.6151488580410174,3.046875,0.16748047528680843,5.926269524713192,1.6071777376434042,4.486572262356596,-3.375,83.07692307692308,24.662335696595058,1.439697262356594,8,-1.59375,-3.375,-7.875,-10.479166030883789,-3.25,0,-0.07323568575233019,3.0,45.625,1.2692307692307692,45.0625,-1.625,43.8125,-0.07323568575233019
4283,2000-08-08,46.125,46.875,45.5625,46.375,1432300.0,-0.017310252996005304,1.1,-0.21052631578947367,63.48547717842323,60.96422981936611,-1.1971617787893294,-2.4197833242788818,-5.506867397969074,-9.830745811413564,20.852279046235882,1.375,1.7492831912104805,2.0718749999999986,-0.9303925092951602,5.074142509295157,0.5707412453524157,3.5730087546475815,-1.9937499999999986,63.07692307692307,0.5959555551340898,1.5011337546475805,8,-0.78125,-2.25,-6.609375,-9.666666030883789,-3.1875,1,-0.07181571815718157,1.048780487804878,46.9375,3.0,45.625,1.2692307692307692,45.0625,-0.07181571815718157
4284,2000-08-09,46.5,47.25,46.0,46.4375,1059600.0,0.008130081300812941,-1.6666666666666667,-0.25,61.23348017621145,60.5492661871405,-1.4722360763631173,-2.7019604257982195,-5.654566240118314,-10.10644073054867,20.865027095437068,1.25,1.625673109474313,2.299999999999997,-0.8831691424545269,5.483169142454521,0.7084154287727387,3.8915845712272557,-1.8796249999999972,72.3076923076923,12.500734985429133,1.5915845712272612,8,-1.15625,-2.625,-6.84375,-10.041666030883789,-2.375,2,-0.08064516129032262,1.1,46.125,1.048780487804878,46.9375,3.0,45.625,-0.08064516129032262
4285,2000-08-10,45.0,46.875,45.0,46.875,2337300.0,-0.032258064516129004,1.0,-30.0,55.6,60.3600027664164,0.08577376996828434,-1.0749437522931942,-3.9178451850864917,-8.50819691277561,21.256639831968474,1.875,1.5580052248365774,0.6843750000000028,-2.4348235622998757,3.8035735622998814,-0.8752242811499329,2.2439742811499386,2.625,16.0,-43.86031782172992,1.5595992811499388,8,0.4375,-0.84375,-5.375,-8.541666030883789,-1.8125,3,-0.07499999999999996,-1.6666666666666667,46.5,1.1,46.125,1.048780487804878,46.9375,-0.07499999999999996
4286,2000-08-11,45.0625,46.75,44.5,45.25,2366300.0,0.001388888888888884,-2.4285714285714284,0.1,50.0,59.069318142398444,0.3435418058507338,-0.9965636468564227,-3.899206804736309,-8.50568777911154,21.644167001604497,2.25,1.4578907549590028,0.625,-2.4052748702839963,3.6552748702839963,-0.8901374351420017,2.1401374351420017,2.509999999999998,18.0,-36.917107689966016,1.5151374351419984,8,0.53125,-0.5,-5.578125,-8.604166030883789,-0.25,4,-0.07350901525658804,1.0,45.0,-1.6666666666666667,46.5,1.1,46.125,-0.07350901525658804
4287,2000-08-14,44.6875,44.6875,43.375,44.3125,1712500.0,-0.00832177531206657,6.0,-2.0,52.606635071090054,58.747833150297346,0.6168441797310891,-0.39573195049143806,-3.3812772173162884,-8.063872736665004,21.813004967146398,1.6875,1.3524958391592463,0.09375,-2.61785396308764,2.80535396308764,-1.26205198154382,1.44955198154382,2.7620999999999967,33.87096774193548,-19.878433510615842,1.3558019815438207,8,0.8125,-0.125,-4.625,-8.229166030883789,-1.125,0,-0.036363636363636376,-2.4285714285714284,45.0625,1.0,45.0,-1.6666666666666667,46.5,-0.036363636363636376
4288,2000-08-15,44.375,45.0,43.25,44.4375,1061100.0,-0.006993006993006978,1.9473684210526316,-0.16666666666666666,48.01980198019802,58.037615069665755,0.9400151416879936,0.11980750603346024,-2.9204873985245428,-7.684365971542519,22.05721767376832,1.75,1.4347972583774578,-0.34375,-2.7397787868407306,2.0522787868407306,-1.5417643934203653,0.8542643934203653,2.830123999999998,28.125,-22.815693795931793,1.1980143934203646,8,1.0625,0.1875,-3.96875,-7.916666030883789,2.125,1,-0.015492957746478853,6.0,44.6875,-2.4285714285714284,45.0625,1.0,45.0,-0.015492957746478853
4289,2000-08-16,43.75,45.0,43.5,44.3125,894800.0,-0.014084507042253502,-1.8235294117647058,9.0,46.411483253588514,56.66729158463847,1.737984852529884,0.9251455839743485,-2.1010309677935695,-6.9806767117173365,22.162126038755538,1.5,1.2374655745731076,-1.0531250000000014,-3.156253543635337,1.0500035436353343,-2.1046892718176693,-0.0015607281823335484,3.1387140799999997,13.793103448275861,-34.357983257617846,1.0515642718176663,8,1.6875,0.8125,-3.171875,-7.291666030883789,3.25,2,-0.018571428571428572,1.9473684210526316,44.375,6.0,44.6875,-2.4285714285714284,45.0625,-0.018571428571428572
4290,2000-08-17,44.6875,45.0,43.5625,43.671875,1177300.0,0.021428571428571352,-1.3291139240506329,-1.8055555555555556,55.72139303482587,55.62341535853385,0.8288606198839972,0.10112351398485941,-2.875513446377383,-7.8465430640951155,21.88666672717428,1.4375,1.2087292577825437,-0.18437500000000284,-2.1688853300313298,1.800135330031324,-1.1766301650156663,0.8078801650156606,1.9101169536000029,41.07142857142857,-11.89878138963504,0.9922551650156641,8,0.75,-0.125,-4.015625,-8.229166030883789,3.875,3,-0.012587412587412583,-1.8235294117647058,43.75,1.9473684210526316,44.375,6.0,44.6875,-0.012587412587412583
4291,2000-08-18,44.1875,44.75,43.0625,44.625,1372400.0,-0.01118881118881121,3.909090909090909,-0.4307692307692308,42.60355029585799,52.85353566557723,1.233190625367996,0.7114355060890531,-2.1645731487768813,-7.2704366542044525,20.682460720884517,1.6875,1.2725758904892501,-0.7312500000000028,-2.595076355702588,1.1325763557025823,-1.6631631778512954,0.20066317785128973,2.142307597312005,58.06451612903226,8.889321153464778,0.9319131778512929,8,0.96875,0.375,-3.390625,-7.729166030883789,7.25,4,-0.022630834512022635,-1.3291139240506329,44.6875,-1.8235294117647058,43.75,1.9473684210526316,44.375,-0.022630834512022635
4292,2000-08-21,44.75,45.25,43.6875,44.1875,1257200.0,0.012729844413012836,1.0,-1.2857142857142858,49.09090909090909,51.25413921140899,0.36628017190829354,0.13104198908504827,-2.5435299513535057,-7.761435579478039,19.463526181758432,1.5625,1.1786754209800279,-0.15312500000000284,-2.0171168080633777,1.710866808063372,-1.0851209040316903,0.7788709040316846,1.2530768375808066,77.14285714285715,28.12504900070141,0.9319959040316875,8,0.40625,-0.1875,-3.796875,-8.291666030883789,8.625,0,0.0013966480446927498,3.909090909090909,44.1875,-1.3291139240506329,44.6875,-1.8235294117647058,43.75,0.0013966480446927498
4293,2000-08-22,45.4375,46.0625,44.5,44.53125,1278300.0,0.015363128491620026,-2.225806451612903,1.6111111111111112,58.22784810126581,50.92018009197059,-0.4794128060886109,-0.46719567990709976,-2.997431149431989,-8.371380196424752,18.364803834595126,1.5625,0.9517364324141226,0.4624999999999986,-1.365372649025005,2.2903726490250023,-0.4514363245125068,1.376436324512504,-2.375,79.16666666666666,25.757641860492974,0.9139363245125031,8,-0.46875,-0.875,-4.484375,-8.979166030883789,7.0,1,-0.04126547455295737,1.0,44.75,3.909090909090909,44.1875,-1.3291139240506329,44.6875,-0.04126547455295737
4294,2000-08-23,44.5625,45.5,44.0625,45.5,1747000.0,-0.019257221458046758,2.066666666666667,-1.0344827586206897,47.368421052631575,50.00556020892966,0.1026444860839959,0.40390039546592504,-1.9405256342808244,-7.4184684936814165,16.8582269703288,1.4375,0.522768446467289,-0.3968750000000014,-2.2336677389312456,1.4399177389312428,-1.31527136946562,0.5215213694656171,-1.4399999999999977,50.0,-2.2823612351615807,0.918396369465621,8,0.34375,0.15625,-3.46875,-8.104166030883789,7.9375,2,0.04347826086956519,-2.225806451612903,45.4375,1.0,44.75,3.909090909090909,44.1875,0.04347826086956519
4295,2000-08-24,44.125,44.71875,43.25,44.6875,1131900.0,-0.009817671809256634,3.7,0.6,41.99999999999999,49.116671320040766,0.45033000660789213,0.8401748000797582,-1.354691330786764,-6.9068057506909994,15.055851400687878,1.46875,0.17878076971249612,-0.8062499999999986,-2.67747426853623,1.0649742685362327,-1.7418621342681107,0.1293621342681135,-0.9436999999999998,35.41666666666667,-13.104711173557007,0.9356121342681154,8,0.4375,0.71875,-2.75,-7.666666030883789,7.5,3,0.06515580736543902,2.066666666666667,44.5625,-2.225806451612903,45.4375,1.0,44.75,0.06515580736543902
4296,2000-08-25,42.875,44.375,42.4375,43.96875,1414700.0,-0.028328611898016942,1.0327868852459017,1.9444444444444444,28.187919463087255,46.403480696929336,1.5169218143714716,2.17199983132722,-0.014165816078133275,-5.573191633183548,14.387483581024446,1.9375,-0.19705025901842532,-2.0375000000000014,-3.9855928595615637,-0.08940714043843911,-3.011546429780779,-1.0634535702192238,3.1875,12.068965517241379,-30.75612002059914,0.9740464297807803,8,1.375,2.09375,-1.25,-6.416666030883789,8.25,4,0.13265306122448983,3.7,44.125,2.066666666666667,44.5625,-2.225806451612903,45.4375,0.13265306122448983
4297,2000-08-28,40.0625,43.0,39.9375,43.0,3061900.0,-0.06559766763848396,1.0851063829787233,2.6857142857142855,23.204419889502773,43.64621602018542,4.027955007148634,4.781720777803159,2.7915539306485755,-2.6759507320463314,14.140028181114328,3.0625,-0.4677333086061424,-4.565624999999997,-7.439473453591724,-1.6917765464082706,-6.002549226795857,-3.1287007732041374,5.927500000000002,2.0408163265306123,-36.643613935295484,1.4369242267958628,8,2.9375,3.71875,2.21875,-3.010416030883789,11.625,0,0.2839313572542901,1.0327868852459017,42.875,3.7,44.125,2.066666666666667,44.5625,0.2839313572542901
4298,2000-08-29,41.4375,42.125,39.875,41.0,2553700.0,0.0343213728549141,1.4827586206896552,-0.14893617021276595,29.44162436548224,41.76067614372917,2.4501054837216287,3.300271821425042,1.4074776727550216,-3.9733211153444756,13.858139592647046,2.25,-0.6237650143435829,-3.015625,-6.217668703883497,0.18641870388349702,-4.616646851941752,-1.414603148058248,4.310400000000001,27.77777777777778,-6.378685257679031,1.6010218519417496,8,1.53125,2.3125,0.9375,-4.291666030883789,10.0,1,0.2880844645550529,1.0851063829787233,40.0625,1.0327868852459017,42.875,3.7,44.125,0.2880844645550529
4299,2000-08-30,43.9375,44.0,40.375,40.5625,3383400.0,0.0603318250377074,1.0714285714285714,7.714285714285714,46.009389671361504,40.6815646588998,-0.022909839838156643,0.8538963757936955,-1.0525867988049313,-6.384357796582442,13.71614525759634,3.625,-0.7485275921824908,-0.5218750000000014,-3.719138169699484,2.675388169699481,-2.1205065848497426,1.0767565848497398,1.4580260000000038,83.87096774193549,45.45905242194637,1.5986315848497428,8,-0.96875,-0.1875,-1.5625,-6.791666030883789,7.0,2,0.193456614509246,1.4827586206896552,41.4375,1.0851063829787233,40.0625,1.0327868852459017,42.875,0.193456614509246
4300,2000-08-31,44.625,45.1875,43.625,44.0625,2293000.0,0.01564722617354186,-1.173913043478261,0.16666666666666666,48.430493273542595,41.32900276753142,-0.8048459538171926,0.13906959515762196,-1.725591867381027,-6.948055121822101,13.496272533998305,1.5625,-0.7660498912353688,0.1875,-2.9983548386002425,3.3733548386002425,-1.4054274193001248,1.7804274193001248,-4.75,89.41176470588236,46.41778672325898,1.5929274193001222,8,-1.65625,-0.875,-1.96875,-7.197916030883789,6.75,3,0.17647058823529416,1.0714285714285714,43.9375,1.4827586206896552,41.4375,1.0851063829787233,40.0625,0.17647058823529416
4301,2000-09-01,43.75,45.375,43.0,45.0625,1100200.0,-0.019607843137254943,1.4516129032258065,-2.3333333333333335,46.75324675324675,41.06926250779116,0.001752606125315026,0.913218115239907,-0.7492518950219704,-5.981026170433829,13.033244841530262,2.375,-0.7308789210756785,-0.59375,-3.7426063086670993,2.5551063086670993,-2.168178154333546,0.9806781543335461,-3.768749999999997,70.45454545454545,25.21987084273968,1.5744281543335492,9,-0.78125,0.0,-1.09375,-6.322916030883789,5.8125,4,0.17999999999999994,-1.173913043478261,44.625,1.0714285714285714,43.9375,1.4827586206896552,41.4375,0.17999999999999994
4302,2000-09-05,43.5,44.375,43.5,43.75,845900.0,-0.005714285714285672,-6.0,0.19047619047619047,46.95652173913044,39.816892911998345,0.062350114426592995,0.9407159225826689,-0.32619221133204945,-5.656814384904699,11.647358212845669,0.875,-0.9251272910665307,-0.671875,-3.5915437244492807,2.2477937244492807,-2.1317093622246404,0.7879593622246404,-3.3029999999999973,65.9090909090909,17.745522014427856,1.4598343622246421,9,-0.8125,0.25,-0.84375,-6.072916030883789,6.25,1,0.17528735632183912,1.4516129032258065,43.75,-1.173913043478261,44.625,1.0714285714285714,43.9375,0.17528735632183912
4303,2000-09-06,42.8125,44.5,42.75,43.5625,1091000.0,-0.015804597701149392,-3.0,3.0,46.75324675324675,39.74854021206669,0.3780965321697707,1.4412196599643465,0.44532223519026104,-4.90433464640337,10.335059845117504,1.75,-0.9228035894497495,-1.1937500000000014,-4.021275652543309,1.6337756525433065,-2.607512826271659,0.22001282627165608,-2.408379999999994,48.75,-3.6058302594013867,1.4137628262716542,9,-0.1875,0.9375,-0.078125,-5.385416030883789,5.625,2,0.20729927007299276,-6.0,43.5,1.4516129032258065,43.75,-1.173913043478261,44.625,0.20729927007299276
4304,2000-09-07,42.75,43.5625,42.375,43.25,1210600.0,-0.0014598540145985828,1.1111111111111112,0.6666666666666666,42.857142857142854,39.84377830730479,0.17484210221158492,1.273676417069339,0.5606047010422586,-4.717347165671562,8.843404793113615,1.1875,-1.0596864700238484,-1.0687500000000014,-3.689799659161473,1.55229965916147,-2.379274829580737,0.24177482958073426,-2.147044799999996,12.5,-39.57786348527229,1.3105248295807346,9,-0.125,1.0,0.375,-5.322916030883789,5.125,3,0.20321637426900585,-3.0,42.8125,-6.0,43.5,1.4516129032258065,43.75,0.20321637426900585
4305,2000-09-08,41.625,42.3125,40.5,42.1875,1350900.0,-0.02631578947368418,3.4615384615384617,1.125,40.969162995594715,41.2639164775834,1.014621888527138,2.2481283615771446,1.71834334843399,-3.501080193830319,8.407403461743826,2.25,-1.4116350658106995,-2.0249999999999986,-4.758021751603486,0.7080217516034892,-3.3915108758017425,-0.6584891241982547,3.75,23.076923076923077,-27.07695227449909,1.3665108758017455,9,1.0,2.125,1.859375,-4.135416030883789,9.1875,4,0.22372372372372373,1.1111111111111112,42.75,-3.0,42.8125,-6.0,43.5,0.22372372372372373
4306,2000-09-11,41.75,42.75,41.25,41.5,1173800.0,0.0030030030030030463,-3.0,-0.4444444444444444,39.09090909090909,43.02908194440633,0.7970800232277142,1.9628777821362178,1.710819179551656,-3.530498581006114,8.223461344811122,1.5,-1.5906443781085855,-1.734375,-4.508158220668861,1.0394082206688608,-3.1212666103344304,-0.3474833896655696,3.5275000000000034,31.25,-14.850076782687218,1.38689161033443,9,0.875,2.0,1.921875,-4.260416030883789,8.875,0,0.2305389221556886,3.4615384615384617,41.625,1.1111111111111112,42.75,-3.0,42.8125,0.2305389221556886
4307,2000-09-12,43.0625,43.8125,41.625,41.6875,1288800.0,0.0314371257485031,-1.9166666666666667,5.5,41.7391304347826,44.395471507661924,-0.05041991599614448,0.5506256861776393,0.44078444933481364,-4.722182075320447,8.581601992022449,2.1875,-1.659859920764653,-0.34062500000000284,-3.060699919150288,2.3794499191502823,-1.7006624595751418,1.0194124595751362,2.1194500000000005,64.0625,21.23033220366652,1.360037459575142,9,-0.1875,0.6875,0.609375,-4.75,6.4375,1,0.15094339622641506,-3.0,41.75,3.4615384615384617,41.625,1.1111111111111112,42.75,0.15094339622641506
4308,2000-09-13,43.6875,44.5625,42.75,42.8125,1339600.0,0.014513788098693858,-2.625,0.6363636363636364,46.902654867256636,44.49472319609471,-0.36061583319067125,-0.1354663831602494,-0.11950809392379114,-5.244124758847256,8.61116063803963,1.8125,-1.4633641821551961,0.3187500000000014,-2.366767934951902,3.004267934951905,-1.0240089674759503,1.6615089674759531,1.4008109999999974,78.46153846153847,35.02678656111972,1.3427589674759501,9,-0.75,-0.125,0.765625,-4.375,6.9375,2,0.13876967095851223,-1.9166666666666667,43.0625,-3.0,41.75,3.4615384615384617,41.625,0.13876967095851223
4309,2000-09-14,42.9375,44.1875,42.5,43.8125,918900.0,-0.01716738197424894,1.0769230769230769,-1.0,45.88744588744589,44.2121623754173,0.2599536526564563,0.5802941173785428,0.7160266058365892,-4.408353652686735,8.689948164212717,1.6875,-0.9255802989973887,-0.390625,-3.076441486167546,2.295191486167546,-1.7335332430837695,0.9522832430837695,2.0590447800000007,60.0,14.908617885195426,1.342908243083772,9,0.0,0.625,1.671875,-2.71875,7.0625,3,0.12809315866084425,-2.625,43.6875,-1.9166666666666667,43.0625,-3.0,41.75,0.12809315866084425
4310,2000-09-15,44.125,44.8125,42.6875,42.9375,3058900.0,0.02765647743813693,-1.5185185185185186,-1.3571428571428572,54.34782608695652,45.05600452360727,-1.124146019707851,-0.6867159613017435,-0.4147034419455622,-5.5369020359490975,8.640474668198689,2.125,-0.4876545974791213,0.8250000000000028,-1.8122209256198545,3.46222092561986,-0.4936104628099258,2.1436104628099315,0.7816138844000022,80.7017543859649,30.1347831693433,1.3186104628099296,9,-1.46875,-0.75,0.484375,-3.625,5.6875,4,0.08498583569405094,1.0769230769230769,42.9375,-2.625,43.6875,-1.9166666666666667,43.0625,0.08498583569405094
4311,2000-09-18,43.1875,45.0,42.625,44.125,1388200.0,-0.021246458923512734,-1.303030303030303,-0.7894736842105263,62.5,46.78305766370389,-0.307125186714039,0.18132175395057715,0.5799175021428482,-4.508712044727758,8.932399677631919,2.375,-0.49373642075451585,-0.0625,-2.666583332000137,2.541583332000137,-1.364541666000072,1.239541666000072,-2.6875,46.2962962962963,-9.978925938509668,1.30204166600007,9,-0.4375,0.125,1.609375,-2.125,9.8125,0,0.1765557163531115,-1.5185185185185186,44.125,1.0769230769230769,42.9375,-2.625,43.6875,0.1765557163531115
4312,2000-09-19,44.8125,45.0,43.5,43.75,1018700.0,0.0376266280752533,1.0869565217391304,-1.1333333333333333,63.23529411764706,48.614396259748375,-1.9292491046492586,-1.5165079770048635,-0.9638714615287967,-6.045958052953139,8.890399299978414,1.8125,-0.5578612781808658,1.5593750000000028,-1.0524260900930926,4.171176090093098,0.2534744549534551,2.8652755450465506,-4.222499999999997,92.5,31.27254238250832,1.3059005450465473,9,-2.0625,-1.84375,0.265625,-3.65625,10.0,1,0.12970711297071125,-1.303030303030303,43.1875,-1.5185185185185186,44.125,1.0769230769230769,42.9375,0.12970711297071125
4313,2000-09-20,43.5625,45.0,43.0,44.75,1922300.0,-0.02789400278940024,1.3703703703703705,-1.1176470588235294,48.36956521739131,49.22688763310931,-0.6276808927570485,-0.4365634601574371,0.31419145985837815,-4.709259430827828,8.418831465168697,2.0,-0.5619477436791911,0.40312500000000284,-2.005219525865037,2.811469525865043,-0.8010472629325207,1.6072972629325264,-2.884299999999996,42.5,-15.207913202019178,1.2041722629325207,9,-0.8125,-0.59375,1.46875,-2.25,7.6875,2,0.13629842180774743,1.0869565217391304,44.8125,-1.303030303030303,43.1875,-1.5185185185185186,44.125,0.13629842180774743
4314,2000-09-21,46.5,46.703125,43.6875,43.71875,2719500.0,0.06743185078909608,-1.120879120879121,-2.3421052631578947,56.81818181818182,50.98788972450788,-3.32719296059841,-3.39556054584952,-2.582696586216052,-7.516651564694229,8.417823083293596,3.140625,-0.47811241265733884,3.2437499999999986,0.46966290502131613,6.017837094978681,1.8567064525106574,4.63079354748934,-5.735363999999997,95.01915708812261,39.61461653520715,1.3870435474893414,9,-2.5234375,-3.2109375,-1.5,-4.96875,7.1875,3,0.08870967741935476,1.3703703703703705,43.5625,1.0869565217391304,44.8125,-1.303030303030303,43.1875,0.08870967741935476
4315,2000-09-22,47.0,47.5,45.0,45.25,1959100.0,0.010752688172043001,-1.2222222222222223,0.6292134831460674,62.149532710280376,53.549959015549135,-3.335311752070524,-3.867413451603113,-3.0072290771307593,-7.851212707689626,9.179219574803653,2.5,-0.3134870180568754,3.6000000000000014,0.3750458999592894,6.8249541000407135,1.987522949979649,5.212477050020354,-5.997824439999995,89.74358974358975,34.745622001479866,1.6124770500203547,9,-2.4375,-3.3125,-2.0,-5.46875,11.25,4,0.06382978723404253,-1.120879120879121,46.5,1.3703703703703705,43.5625,1.0869565217391304,44.8125,0.06382978723404253
4316,2000-09-25,48.5625,49.375,46.75,47.125,3012500.0,0.0332446808510638,-1.4,0.8214285714285714,67.23404255319149,56.38272702870567,-4.279912209841491,-5.251205103586074,-4.472534334908168,-9.24416135948644,9.915612393844594,2.625,-0.021096394652843742,4.878124999999997,0.9268437704158359,8.829406229584158,2.902484385207913,6.853765614792081,-7.170454973599995,87.25490196078431,32.24760327385981,1.9756406147920822,9,-2.625,-3.9375,-3.5625,-7.03125,8.125,0,0.025740025740025763,-1.2222222222222223,47.0,-1.120879120879121,46.5,1.3703703703703705,43.5625,0.025740025740025763
4317,2000-09-26,51.4375,52.125,48.1875,48.6875,2873300.0,0.05920205920205923,-1.1,1.9130434782608696,75.55555555555556,59.566382660738896,-6.528529732061649,-7.621060088724484,-7.1806751052969915,-11.90256294024212,9.642745040988887,3.9375,0.5054720863323183,7.184375000000003,2.270733442533256,12.09801655746675,4.7275542212666295,9.641195778733376,-9.406818575711995,92.46575342465754,35.152274715366694,2.4568207787333716,9,-4.125,-5.4375,-6.578125,-9.90625,2.5,1,0.03037667071688932,-1.4,48.5625,-1.2222222222222223,47.0,-1.120879120879121,46.5,0.03037667071688932
4318,2000-09-27,53.375,53.5625,50.25,51.171875,3201200.0,0.0376670716889429,1.5696969696969696,0.8011363636363636,78.33333333333333,63.17148126583749,-7.763790929804145,-9.08412539881796,-8.935436030899126,-13.632619189835466,9.472918950419414,3.3125,1.1575236447065294,8.524999999999999,2.320772875649425,14.729227124350572,5.422886437824708,11.627113562175289,-10.334886718140794,98.10126582278481,33.66844620340278,3.102113562175288,9,-5.28125,-6.65625,-8.515625,-11.84375,2.5625,2,0.02693208430913341,-1.1,51.4375,-1.4,48.5625,-1.2222222222222223,47.0,0.02693208430913341
4319,2000-09-28,52.4375,55.9375,51.875,53.671875,3562200.0,-0.01756440281030447,-2.443708609271523,-0.5602836879432624,79.12457912457913,65.92445382557335,-5.964199784054038,-7.881251948820513,-7.828367714764006,-12.47239264669848,10.810950626919439,4.0625,1.7111910544738578,7.162500000000001,0.11433394514266126,14.210666054857342,3.638416972571335,10.686583027428668,-8.134700311963897,68.0,-1.5953216959488685,3.5240830274286687,9,-3.15625,-4.53125,-7.671875,-10.90625,2.625,3,-0.022646007151370662,1.5696969696969696,53.375,-1.1,51.4375,-1.4,48.5625,-0.022646007151370662
4320,2000-09-29,52.5,54.4375,50.625,52.4375,2052800.0,0.0011918951132301459,-1.0677966101694916,-0.05063291139240506,79.05405405405405,67.76379316491267,-5.267730832652653,-7.719299319134514,-7.757374413194192,-12.303553824483735,12.413026334649773,3.8125,2.179686647021825,6.831249999999997,-0.9098420792190964,14.57234207921909,2.960703960390454,10.70179603960954,-6.568342268288951,62.585034013605444,-11.370759170246693,3.8705460396095464,9,-3.03125,-4.59375,-7.6875,-10.96875,2.25,4,0.02261904761904754,-2.443708609271523,52.4375,1.5696969696969696,53.375,-1.1,51.4375,0.02261904761904754
4321,2000-10-02,51.625,52.875,51.1875,52.875,2852600.0,-0.01666666666666672,1.7,-20.0,73.70242214532871,68.92680739021064,-3.4307899605532626,-6.560430903169461,-6.75428147530787,-11.191970912807612,13.984774788744645,1.6875,2.7586502745458077,5.5625,-2.5594123687908024,13.684412368790802,1.5015438156045988,9.623456184395401,-4.292524350728499,44.354838709677416,-29.57790913917676,4.060956184395402,10,-2.15625,-3.71875,-6.921875,-9.9375,4.625,0,0.12832929782082325,-1.0677966101694916,52.5,-2.443708609271523,52.4375,1.5696969696969696,53.375,0.12832929782082325
4322,2000-10-03,51.125,53.75,51.0,52.0,1581400.0,-0.009685230024213065,-3.888888888888889,0.7,70.73170731707317,71.41148984573086,-2.1693231385997223,-5.754955005432464,-6.187788814202818,-10.501133874703598,15.724158971557456,2.75,3.1401265206409477,4.681249999999999,-3.647412067949844,13.009912067949841,0.5169189660250737,8.845581033974923,-2.5878209416265108,15.384615384615385,-55.58037227111838,4.164331033974923,10,-1.3125,-3.21875,-6.515625,-8.9375,2.8125,1,0.10880195599022002,1.7,51.625,-1.0677966101694916,52.5,-2.443708609271523,52.4375,0.10880195599022002
4323,2000-10-04,51.6875,52.125,51.125,51.6875,2564600.0,0.011002444987775029,1.2857142857142858,-0.0,74.64788732394366,73.39256823525994,-1.6294409969100272,-5.922100302281407,-6.641636128153969,-10.854947831529756,17.132110093923302,1.0,3.5427327446194283,4.799999999999997,-3.658742752168898,13.258742752168892,0.570628623915546,9.029371376084448,-2.1142760097988003,20.0,-50.18937835828544,4.2293713760844485,10,-1.21875,-3.78125,-8.296875,-9.5,3.4375,2,0.043530834340991476,-3.888888888888889,51.125,1.7,51.625,-1.0677966101694916,52.5,0.043530834340991476
4324,2000-10-05,51.4375,52.5625,50.75,51.5625,2585500.0,-0.0048367593712213,-1.4166666666666667,-100.0,71.74721189591078,74.45897703366332,-0.6765481353317782,-5.257435135151063,-6.311856461893804,-10.402249903170336,18.452332347340157,1.8125,3.8554696491321963,4.115625000000001,-4.340752517807829,12.572002517807832,-0.11256375890391013,8.343813758903913,-0.9732773684269702,21.311475409836063,-45.5839927175043,4.228188758903914,10,-0.09375,-3.28125,-8.078125,-9.25,3.75,3,0.08748481166464162,1.2857142857142858,51.6875,-3.888888888888889,51.125,1.7,51.625,0.08748481166464162
4325,2000-10-06,50.9375,52.375,50.375,51.84375,2242000.0,-0.009720534629404587,1.0317460317460319,7.25,73.66412213740458,75.1734303207981,0.49251699631623325,-4.241455972195354,-5.730197345218166,-9.703062832772986,18.825614620319392,2.0,4.542322949429916,3.1499999999999986,-5.005801938691221,11.305801938691218,-0.9279009693456146,7.227900969345612,5.0,16.666666666666664,-50.65192119293091,4.07790096934561,10,1.125,-2.71875,-7.578125,-8.75,5.75,4,0.08098159509202452,-1.4166666666666667,51.4375,1.2857142857142858,51.6875,-3.888888888888889,51.125,0.08098159509202452
4326,2000-10-09,51.375,52.75,51.0,51.0625,1704700.0,0.008588957055214674,-7.0,-0.3448275862068966,71.60493827160494,74.73447284480358,0.5542060454170894,-4.132793520936858,-6.032928794648498,-9.924834173197482,19.558214968915806,1.8125,4.940245747252256,3.106250000000003,-4.676902774118254,10.88940277411826,-0.7853263870591292,6.997826387059135,4.451250000000002,29.629629629629626,-33.0783675631663,3.89157638705913,10,1.71875,-3.15625,-8.015625,-9.1875,5.3125,0,0.06569343065693434,1.0317460317460319,50.9375,-1.4166666666666667,51.4375,1.2857142857142858,51.6875,0.06569343065693434
4327,2000-10-10,49.5625,51.5625,49.25,51.5625,2685000.0,-0.035279805352798066,1.3125,-6.4,69.04761904761905,73.70272681305755,2.3163568005743898,-1.9060877881487244,-4.184537819615343,-7.894310206622677,20.604080082219703,2.3125,5.2129741954265825,0.96875,-6.4325190057002,8.3700190057002,-2.7318845028501,4.6693845028501,6.154724999999999,8.928571428571429,-54.00843591557002,3.7006345028501015,10,3.03125,-1.34375,-6.203125,-7.375,7.625,1,0.13493064312736447,-7.0,51.375,1.0317460317460319,50.9375,-1.4166666666666667,51.4375,0.13493064312736447
4328,2000-10-11,49.75,50.5625,48.25,49.0625,3272300.0,0.003783102143757988,1.0,-0.34375,62.50000000000001,71.85555135477098,1.7439722210433217,-1.703449643404781,-4.307034773151862,-7.8511683645402925,21.94728899997153,2.3125,5.288674156445154,0.8531249999999986,-6.1900075034055675,7.896257503405565,-2.668441251702788,4.374691251702785,5.708536000000002,33.33333333333333,-24.490239668712306,3.521566251702783,10,1.59375,-1.53125,-6.53125,-7.5625,7.5625,2,0.08417085427135684,1.3125,49.5625,-7.0,51.375,1.0317460317460319,50.9375,0.08417085427135684
4329,2000-10-12,48.4375,50.25,47.75,50.25,3116100.0,-0.02638190954773867,1.7586206896551724,-2.6363636363636362,55.20361990950227,69.20550311648746,2.7149036748191904,0.04450526409095801,-2.9071752081200373,-6.320635380589124,23.124444474711325,2.5,4.8957141633261045,-0.734375,-7.203923482374265,5.735173482374265,-3.9691492411871323,2.5003992411871323,6.588523840000001,13.750000000000002,-38.38206359836873,3.2347742411871314,10,2.3125,-0.21875,-5.25,-6.25,7.5,3,0.13806451612903237,1.0,49.75,1.3125,49.5625,-7.0,51.375,0.13806451612903237
4330,2000-10-13,47.875,49.5,47.25,48.5625,3020300.0,-0.011612903225806437,-1.3225806451612903,0.3793103448275862,47.31707317073171,66.27379767486558,2.8523046755366153,0.9511147046514026,-2.302348178620619,-5.546149526756615,24.643652051259433,2.25,4.183981414947816,-1.484375,-7.54232907425569,4.57357907425569,-4.513352037127845,1.544602037127845,6.568941932800001,11.363636363636363,-34.825050323843556,3.028977037127846,10,2.625,0.34375,-4.6875,-5.03125,11.5625,4,0.15274151436031325,1.7586206896551724,48.4375,1.0,49.75,1.3125,49.5625,0.15274151436031325
4331,2000-10-16,50.8125,51.75,47.625,48.5,2757000.0,0.06135770234986948,-1.0307692307692307,-3.3636363636363638,47.57281553398058,63.70058747674417,-0.23754974494600845,-1.460742910589289,-5.1806482814360635,-8.287358269301052,26.657498279841136,4.125,3.5586169758418364,1.0718749999999986,-4.267784676470775,6.411534676470772,-1.5979548382353883,3.7417048382353855,2.9120477395199984,79.16666666666666,37.22761948764261,2.669829838235388,10,-0.8125,-2.21875,-7.625,-7.5,8.875,0,0.1156211562115621,-1.3225806451612903,47.875,1.7586206896551724,48.4375,1.0,49.75,0.1156211562115621
4332,2000-10-17,50.625,51.875,49.375,51.4375,1295900.0,-0.0036900369003689537,1.962962962962963,-0.35135135135135137,37.640449438202246,59.588649933884014,-0.14352683377239117,-0.8595260507634919,-4.977218848438731,-7.90466042117427,28.7961297160092,2.5,2.8907507680627376,0.59375,-4.223724360131875,5.411224360131875,-1.814987180065934,3.002487180065934,2.4520929655679993,72.97297297297297,36.5626244596245,2.408737180065937,10,-0.625,-1.84375,-7.4375,-7.3125,7.25,1,0.11975308641975313,-1.0307692307692307,50.8125,-1.3225806451612903,47.875,1.7586206896551724,48.4375,0.11975308641975313
4333,2000-10-18,49.5,51.359375,48.5625,49.5625,2114900.0,-0.022222222222222254,-1.8870967741935485,0.07692307692307693,37.01657458563536,55.72969023274229,0.7135855875509449,0.772721850891898,-3.822840272437759,-6.6089816419613,30.577282108280556,2.796875,2.361711132977831,-0.828125,-4.581385643830643,2.925135643830643,-2.7047553219153215,1.0485053219153215,2.9943836690111993,48.64864864864865,15.56356142344886,1.8766303219153222,10,0.5,-0.28125,-6.1875,-6.1875,9.4375,2,0.15530303030303028,1.962962962962963,50.625,-1.0307692307692307,50.8125,-1.3225806451612903,47.875,0.15530303030303028
4334,2000-10-19,50.625,51.375,48.75,50.375,2237900.0,0.022727272727272707,2.0,-4.0,42.42424242424243,52.25859248683539,-0.6021057963575913,-0.02887896401173151,-4.91687259596344,-7.573989267061577,32.03935529080093,2.625,1.9407664223652503,0.09062500000000284,-3.201979102578612,3.3832291025786176,-1.555677051289301,1.7369270512893067,1.3449453021100766,72.97297297297297,41.81755693312891,1.646302051289306,10,-0.625,-1.40625,-7.375,-7.0625,8.125,3,0.13209876543209886,-1.8870967741935485,49.5,1.962962962962963,50.625,-1.0307692307692307,50.8125,0.13209876543209886
4335,2000-10-20,50.0,51.8125,49.8125,51.0,2357300.0,-0.012345679012345734,-1.9090909090909092,-4.0,43.29896907216495,49.11348479800873,-0.1386564585088763,0.8773810549715435,-4.219172106041711,-6.780029547735616,33.22021720667341,2.0,1.3539136022508487,-0.6843750000000028,-3.543879868348192,2.1751298683481863,-2.114127434174101,0.7453774341740953,-2.75,55.88235294117647,25.306159809016645,1.4297524341740948,10,-0.4375,-0.71875,-6.75,-6.25,7.40625,4,0.11874999999999991,2.0,50.625,-1.8870967741935485,49.5,1.962962962962963,50.625,0.11874999999999991
4336,2000-10-23,49.8125,50.6875,49.625,50.5,1789100.0,-0.003750000000000031,1.0,0.6875,44.444444444444436,46.37979873098933,-0.21915169040367743,1.2261972576710747,-3.961666325957111,-6.502780562933367,33.55053572045937,1.0625,0.8379587360344232,-0.9343750000000028,-3.6496082821173133,1.7808582821173076,-2.291991641058658,0.42324164105865236,-2.4712499999999977,37.735849056603776,5.021646160801247,1.357616641058654,10,-0.25,-0.53125,-6.796875,-6.0625,9.5625,0,0.193224592220828,-1.9090909090909092,50.0,2.0,50.625,-1.8870967741935485,49.5,0.193224592220828
4337,2000-10-24,53.0,54.4375,50.375,50.625,2598400.0,0.06398996235884558,-1.826086956521739,-3.4545454545454546,54.54545454545455,45.49596034715095,-3.2047806098970497,-1.937583095527593,-7.028588929437305,-9.549150974266034,33.38103453066223,4.625,0.38506122923521957,2.174999999999997,-0.7085969862220907,5.058596986222085,0.7332015068889532,3.616798493111041,-5.569324999999999,75.53191489361703,39.50713093384357,1.4417984931110446,10,-2.15625,-3.53125,-9.96875,-9.25,5.125,1,0.12617924528301883,1.0,49.8125,-1.9090909090909092,50.0,2.0,50.625,0.12617924528301883
4338,2000-10-25,54.8125,55.0,52.25,53.25,2482000.0,0.034198113207547065,1.8387096774193548,0.6578947368421053,60.546875,46.089655357206254,-4.720004449516921,-3.8334082324645493,-8.686889729504443,-11.205555170676327,32.83684652571798,2.75,0.0008958224774318069,3.9156249999999986,0.7106548158047232,7.120595184195274,2.313139907902361,5.518110092097636,-7.101551999999998,97.0,56.672139733810056,1.602485092097638,10,-3.6875,-5.34375,-11.953125,-11.0625,-2.25,2,0.05587229190421894,-1.826086956521739,53.0,1.0,49.8125,-1.9090909090909092,50.0,0.05587229190421894
4339,2000-10-26,51.25,55.625,50.0,54.25,3850000.0,-0.06499429874572404,-1.0454545454545454,-1.92,50.81967213114754,46.47883301947468,-0.8008097915599208,-0.38412872188786196,-4.988259136671751,-7.481141745486404,31.205025547746505,5.625,-0.3082048672554336,0.4125000000000014,-2.7153671058055977,3.5403671058056005,-1.1514335529028017,1.9764335529028045,-3.101708879999997,27.083333333333332,-15.566754053336314,1.5639335529027996,10,0.375,-1.4375,-8.390625,-7.5,-4.6875,3,0.1499999999999999,1.8387096774193548,54.8125,-1.826086956521739,53.0,1.0,49.8125,0.1499999999999999
4340,2000-10-27,53.6875,54.6875,51.375,51.4375,2223200.0,0.04756097560975614,-1.7894736842105263,-0.75,55.48961424332345,47.358477320512776,-2.60057770317551,-2.8755327722388273,-7.288720913978551,-9.763863375924785,30.26854859131308,3.4375,-0.40152453100340324,2.7906249999999986,-0.510410274210308,6.091660274210305,1.1401073628948453,4.441142637105152,-4.941072169599998,67.70833333333334,22.444151201312323,1.6505176371051524,10,-1.59375,-3.21875,-10.0546875,-9.9375,-9.5625,4,0.09429569266589066,-1.0454545454545454,51.25,1.8387096774193548,54.8125,-1.826086956521739,53.0,0.09429569266589066
4341,2000-10-30,58.25,59.4375,53.875,53.9375,3961000.0,0.08498253783469156,-1.5070422535211268,1.9166666666666667,68.24146981627297,50.75859069585397,-6.701895994211036,-7.290019157124249,-11.642221650823991,-14.118534280984505,29.765574989749332,5.75,-0.14869408725676436,7.021875000000001,2.3629003909367015,11.680849609063301,4.692387695468355,9.351362304531648,-8.953286396031999,87.41721854304636,36.00539228598717,2.3294873045316495,10,-4.25,-5.15625,-14.125,-14.5,-14.5,0,-0.014484978540772575,-1.7894736842105263,53.6875,-1.0454545454545454,51.25,1.8387096774193548,54.8125,-0.014484978540772575
4342,2000-10-31,56.6875,61.0,54.4375,58.4375,4126900.0,-0.02682403433476399,-1.1,-0.4057971014492754,63.77171215880893,53.731383759539916,-4.6812801412553995,-5.575270661963621,-9.902703492744536,-12.37414211440742,29.121222929694866,6.5625,0.28914956690267957,5.181249999999999,-0.07734259237996355,10.43984259237996,2.551953703810021,7.810546296189976,-6.3767077564288,60.79545454545454,6.803658183538225,2.62929629618998,10,-1.8125,-2.5625,-11.40625,-12.0625,-11.8125,1,0.04740904079382591,-1.5070422535211268,58.25,-1.7894736842105263,53.6875,-1.0454545454545454,51.25,0.04740904079382591
4343,2000-11-01,53.9375,56.0,53.0625,55.5625,2518600.0,-0.048511576626240394,1.35,0.9285714285714286,60.328638497652584,55.72076110102993,-1.3808341914255067,-2.7911681260967782,-7.026154414735352,-9.437433469366134,28.194060011083028,3.625,0.47385523875961866,2.3187500000000014,-3.0512599235428937,7.6887599235428965,-0.3662549617714461,5.003754961771449,-2.3440028256573413,35.79545454545455,-22.32471057566758,2.6850049617714484,11,1.375,0.1875,-7.28125,-7.9375,-7.0625,2,0.07763615295480886,-1.1,56.6875,-1.5070422535211268,58.25,-1.7894736842105263,53.6875,0.07763615295480886
4344,2000-11-02,55.9375,56.4375,54.125,54.25,3364100.0,0.037079953650057895,-1.3870967741935485,-1.0384615384615385,64.36525612472161,58.061459662425115,-2.847446727195859,-4.676521458902258,-8.845547813177156,-11.260152195140918,27.13241461868271,2.5,0.8801200053737404,4.09375,-1.610948548242284,9.798448548242284,1.2414007258788544,6.946099274121146,-3.2152224865784618,47.4025974025974,-15.944905280267733,2.8523492741211425,11,-0.625,-1.8125,-8.53125,-9.21875,-12.25,3,-0.060335195530726304,1.35,53.9375,-1.1,56.6875,-1.5070422535211268,58.25,-0.060335195530726304
4345,2000-11-03,55.0625,56.75,54.8125,56.5625,1797300.0,-0.015642458100558643,1.0666666666666667,-0.8888888888888888,58.17307692307693,59.586863271162066,-1.3173445244470088,-3.6645236682686217,-7.782280980704684,-10.227126357441861,26.307054377897742,1.9375,1.403557361594629,3.012500000000003,-2.8503233274100026,8.875323327410008,0.08108833629500367,5.943911663705002,-2.0,25.196850393700785,-34.656330326014476,2.9314116637050023,11,0.4375,-0.9375,-6.46875,-7.15625,-12.875,4,-0.1543700340522134,-1.3870967741935485,55.9375,1.35,53.9375,-1.1,56.6875,-0.1543700340522134
4346,2000-11-06,54.75,55.75,54.125,55.1875,1368500.0,-0.005675368898978461,1.08,0.2916666666666667,57.89473684210526,59.9590057485677,-0.2579294342709346,-3.2529956828527133,-7.240966369912485,-9.779766158770727,25.193999681894454,1.625,1.8126420055012673,2.53125,-3.4429957132350353,8.505495713235035,-0.45587285661751764,5.518372856617518,-0.7349999999999994,21.25984251968504,-35.4080766629305,2.987122856617516,11,0.75,-0.625,-6.0625,-6.84375,-11.625,0,-0.19406392694063923,1.0666666666666667,55.0625,-1.3870967741935485,55.9375,1.35,53.9375,-0.19406392694063923
4347,2000-11-07,56.25,56.4375,53.5625,54.8125,2963000.0,0.027397260273972712,2.1724137931034484,-3.2857142857142856,62.735849056603776,60.20222508819034,-1.395150283138193,-4.454690891658814,-8.39933481337522,-11.16774665014308,25.28004590032664,2.875,2.334372812900206,3.6968749999999986,-2.3987547707975594,9.792504770797557,0.6490601146012196,6.744689885398778,4.75,86.4406779661017,27.57039618762999,3.0478148853987794,11,-0.75,-2.125,-7.5625,-8.34375,-15.0,1,-0.2222222222222222,1.08,54.75,1.0666666666666667,55.0625,-1.3870967741935485,55.9375,-0.2222222222222222
4348,2000-11-08,53.9375,56.8125,53.75,56.3125,1314800.0,-0.0411111111111111,-1.2272727272727273,-1.6521739130434783,55.98194130925508,60.77581055242452,0.8718640448312698,-1.9103323799369605,-5.809358147760705,-8.764518493182287,26.01447496576361,3.0625,2.846820328610484,1.1749999999999972,-4.80173669981783,7.151736699817825,-1.8133683499089202,4.1633683499089145,6.91375,11.538461538461538,-43.66638686650796,2.9883683499089146,11,2.25,0.1875,-5.078125,-6.03125,-14.9375,2,-0.16801853997682503,2.1724137931034484,56.25,1.08,54.75,1.0666666666666667,55.0625,-0.16801853997682503
4349,2000-11-09,55.125,55.375,53.5,53.8125,1450000.0,0.022016222479721792,1.0689655172413792,-0.5526315789473685,59.07079646017699,61.17371968763046,0.3261342942425216,-2.7100805071611447,-6.780456463387381,-9.843484523532297,27.030398896119017,1.875,3.0220359221312663,2.028125000000003,-3.671666518579002,7.727916518579008,-0.8217707592894996,4.878020759289505,5.580475,49.056603773584904,-5.812107389354701,2.8498957592895016,11,1.90625,-1.0,-5.9375,-7.21875,-14.3125,3,-0.1496598639455783,-1.2272727272727273,53.9375,2.1724137931034484,56.25,1.08,54.75,-0.1496598639455783
4350,2000-11-10,55.1875,57.3125,55.0,55.1875,2275000.0,0.0011337868480725266,-11.333333333333334,0.0,59.55555555555556,60.2086181031063,0.5574022192190284,-2.3153672653870103,-6.643530360361801,-9.812950356652792,28.57528487959063,2.3125,2.9443299289445832,1.7250000000000014,-3.481176746499436,6.931176746499439,-0.8780883732497173,4.32808837324972,5.229756000000002,44.26229508196721,-12.245943345474991,2.6030883732497196,11,1.84375,-1.0625,-5.4375,-7.28125,-13.3125,4,-0.20838052095130233,1.0689655172413792,55.125,-1.2272727272727273,53.9375,2.1724137931034484,56.25,-0.20838052095130233
4351,2000-11-13,56.6875,58.5,54.75,55.0,2225700.0,0.027180067950169917,-2.4285714285714284,100.0,56.973995271867615,59.453316226779485,-1.3271062735813999,-3.533841529153534,-7.894354211087268,-11.162347815545296,29.40543722076746,3.75,3.382371402049479,2.9312499999999986,-2.3082288059402245,8.170728805940222,0.31151059702988704,5.55098940297011,3.453065760000001,63.74999999999999,9.249574459196403,2.619739402970111,11,-0.90625,-2.5625,-6.546875,-8.78125,-14.625,0,-0.25578831312017636,-11.333333333333334,55.1875,1.0689655172413792,55.125,-1.2272727272727273,53.9375,-0.25578831312017636
4352,2000-11-14,56.6875,58.0625,55.5,57.4375,2027400.0,0.0,1.5625,-0.4444444444444444,53.80710659898477,58.72870157137196,-1.4830665669741592,-3.221536486220984,-7.631981109122762,-10.974290243070087,30.234739622164497,2.5625,3.5495841089814277,2.628124999999997,-2.5497115922765303,7.805961592276525,0.039206703861729864,5.2170432961382645,3.1874431295999983,63.74999999999999,14.021321110990257,2.588918296138265,11,-0.6875,-2.5625,-6.03125,-8.78125,-9.8125,1,-0.23925027563395806,-2.4285714285714284,56.6875,-11.333333333333334,55.1875,1.0689655172413792,55.125,-0.23925027563395806
4353,2000-11-15,57.1875,57.5625,55.5,56.75,1439500.0,0.008820286659316334,2.473684210526316,-0.5833333333333334,63.768115942028984,58.66235266218388,-1.64674532201591,-3.284475392537246,-7.836224827726589,-11.323329762764885,31.595132922231556,2.0625,2.985428185133493,2.7437499999999986,-2.1421016199976464,7.6296016199976435,0.30082419000117255,5.186675809998825,2.4324454044160007,73.75,20.282870076319114,2.442925809998823,11,-1.1875,-3.0625,-6.78125,-9.28125,-6.625,2,-0.2786885245901639,1.5625,56.6875,-2.4285714285714284,56.6875,-11.333333333333334,55.1875,-0.2786885245901639
4354,2000-11-16,57.3125,58.3125,56.625,57.0,1214700.0,0.002185792349726823,-2.176470588235294,0.7142857142857143,59.41558441558441,58.800409050240276,-1.7390721364306927,-3.0385650954073924,-7.655903311506194,-11.311076981668336,33.08983899342765,1.6875,2.6217738718153,2.534374999999997,-2.1627817197616537,7.231531719761648,0.18579664011917174,4.882953359880823,2.062647588239358,68.33333333333333,15.979097679642422,2.3485783598808263,11,-1.3125,-3.1875,-7.53125,-9.40625,-6.75,3,-0.31952017448200654,2.473684210526316,57.1875,1.5625,56.6875,-2.4285714285714284,56.6875,-0.31952017448200654
4355,2000-11-17,55.9375,58.6875,54.8125,57.3125,2289300.0,-0.02399127589967287,-1.1379310344827587,-4.4,42.80155642023346,57.12338900336563,-0.25356579839215243,-1.2605648607326643,-5.948996685926332,-9.809418128332197,34.08076878220921,3.875,2.514585905866852,0.8624999999999972,-3.2810190357957865,5.006019035795781,-1.2092595178978982,2.9342595178978925,3.202641684709782,30.158730158730158,-17.026615374361405,2.071759517897893,11,0.15625,-1.8125,-6.453125,-8.03125,-4.875,4,-0.270391061452514,-2.176470588235294,57.3125,2.473684210526316,57.1875,1.5625,56.6875,-0.270391061452514
4356,2000-11-20,59.4375,59.5,55.75,55.875,2832300.0,0.06256983240223457,1.0338983050847457,-2.590909090909091,57.638888888888886,56.557060095841756,-3.373475517265838,-4.218812655217263,-9.073606299071805,-13.120205261444383,35.33147064228962,3.75,2.1842735974933305,3.8812500000000014,0.0904847321693083,7.6720152678306945,1.9858673660846549,5.776632633915348,-5.9375,98.66666666666667,51.00515112455143,1.8953826339153472,11,-2.9375,-5.125,-10.078125,-11.53125,-8.5625,0,-0.295478443743428,-1.1379310344827587,55.9375,-2.176470588235294,57.3125,2.473684210526316,57.1875,-0.295478443743428
4357,2000-11-21,59.6875,61.25,57.625,59.5625,3710800.0,0.004206098843322792,1.2307692307692308,0.03508771929824561,68.54838709677419,57.953331850010535,-3.447085370973106,-4.155150260086444,-8.979883425237517,-13.22352328293406,35.45005940636412,3.625,2.165538074238839,3.796875,-0.2176698962100616,7.811419896210062,1.7896025518949727,5.804147448105027,-6.067500000000003,75.72815533980582,25.468262754865336,2.007272448105031,11,-2.3125,-4.78125,-10.390625,-11.78125,-11.0625,1,-0.29528795811518327,1.0338983050847457,59.4375,-1.1379310344827587,55.9375,-2.176470588235294,57.3125,-0.29528795811518327
4358,2000-11-22,57.875,60.25,57.625,58.75,1954500.0,-0.030366492146596813,-2.8181818181818183,-7.0,56.3265306122449,57.648413422462525,-1.136867417448606,-2.215016658272347,-6.85778383938483,-11.266406131519958,35.40869522321868,2.625,2.148170745804954,1.8312499999999972,-2.2433221441516764,5.905822144151671,-0.20603607207583963,3.868536072075834,-3.9498000000000033,47.57281553398058,-2.922575050234826,2.0372860720758377,11,0.125,-2.96875,-8.484375,-9.96875,-12.1875,2,-0.1900647948164147,1.2307692307692308,59.6875,1.0338983050847457,59.4375,-1.1379310344827587,55.9375,-0.1900647948164147
4359,2000-11-24,58.9375,59.0625,58.25,58.75,497100.0,0.018358531317494542,2.7142857142857144,-0.21428571428571427,62.50000000000001,57.97557391628968,-1.7899209464204446,-2.8164601813508625,-7.567776197094176,-12.162671157422913,36.69325775910946,1.1875,1.8867754229392588,2.5093749999999986,-1.0829860015965167,6.101736001596514,0.7131944992017409,4.305555500798256,-4.719308000000005,64.07766990291263,9.953306810542514,1.7961805007982576,11,-0.9375,-3.9375,-9.328125,-11.03125,-10.3125,4,-0.1420996818663839,-2.8181818181818183,57.875,1.2307692307692308,59.6875,1.0338983050847457,59.4375,-0.1420996818663839
4360,2000-11-27,58.75,60.0,58.3125,59.25,1607800.0,-0.0031813361611876534,-1.4545454545454546,-2.6666666666666665,63.00813008130081,58.64603333956004,-1.1666195267330721,-2.350769191806023,-7.060961908533088,-11.830293665882621,38.137141656092425,1.6875,2.020036351421872,2.0687500000000014,-1.4225220121984066,5.560022012198409,0.3231139939007974,3.8143860060992054,-4.250535680000006,54.54545454545454,-3.5817170265572784,1.7456360060992053,11,-0.71875,-3.3125,-9.140625,-10.84375,-13.4375,0,-0.13936170212765953,2.7142857142857144,58.9375,-2.8181818181818183,57.875,1.2307692307692308,59.6875,-0.13936170212765953
4361,2000-11-28,57.40625,59.125,57.25,58.53125,2473300.0,-0.02287234042553188,-1.608695652173913,2.25,53.79876796714579,58.64510682491127,0.3238649100573099,-1.1314836376565793,-5.376705492434795,-10.343019456154515,38.02722502802002,1.875,1.9404165050567528,0.7671874999999986,-2.6641451852277953,4.1985201852277925,-0.9484788426138948,2.482853842613892,-2.636764252800006,3.90625,-48.547589847187496,1.715666342613896,11,0.625,-1.96875,-7.984375,-9.5,-12.71875,1,-0.11050626020685905,-1.4545454545454546,58.75,2.7142857142857144,58.9375,-2.8181818181818183,57.875,-0.11050626020685905
4362,2000-11-29,59.375,59.75,57.3125,57.625,2736400.0,0.034295046271094254,-1.0526315789473684,-1.5555555555555556,68.27731092436974,59.14612848961579,-1.3673657733237263,-3.0446713951161968,-7.027438146443373,-12.153344081505765,37.62543631928052,2.4375,1.9033307178259378,2.6015625,-1.0417033566148746,6.244828356614875,0.7799295716925627,4.423195428307437,-4.346293682688007,70.83333333333334,12.658530785438586,1.8216329283074382,11,-1.34375,-3.75,-9.953125,-11.46875,-12.9375,2,-0.14315789473684215,-1.608695652173913,57.40625,-1.4545454545454546,58.75,2.7142857142857144,58.9375,-0.14315789473684215
4363,2000-11-30,58.125,59.875,56.0,58.5625,5161500.0,-0.021052631578947323,1.530612244897959,-0.25,60.0418410041841,59.215712555015756,0.03308267793602937,-1.5440324979762963,-5.427091679526697,-10.770537966086351,37.62537516215735,3.875,1.840570224481418,1.1421874999999986,-2.2900438092025794,4.574418809202577,-0.5739281546012904,2.8583031546012876,-2.8474419353804876,53.125,-5.946945849951248,1.7161156546012906,11,-0.09375,-2.5,-7.96875,-10.21875,-9.5625,3,-0.16344086021505377,-1.0526315789473684,59.375,-1.608695652173913,57.40625,-1.4545454545454546,58.75,-0.16344086021505377
4364,2000-12-01,52.5625,58.625,51.375,58.625,5696000.0,-0.0956989247311828,1.3917525773195876,13.857142857142858,43.57798165137615,59.30198202514272,5.421015093924318,3.9554549695015595,0.33364254337343624,-5.1172066576380075,36.73776785895135,7.25,1.755000276010115,-4.251562499999999,-8.194122688357027,-0.30900231164297054,-6.222842594178516,-2.280282405821481,8.6875,13.768115942028986,-45.22831168033927,1.9712800941785158,12,3.75,3.0625,-2.265625,-4.65625,-5.1875,4,-0.13079667063020217,1.530612244897959,58.125,-1.0526315789473684,59.375,-1.608695652173913,57.40625,-0.13079667063020217
4365,2000-12-04,46.5625,51.0,44.875,50.9375,10131900.0,-0.1141498216409037,1.7222222222222223,0.7216494845360825,29.69924812030075,56.1975774952996,11.120790475419739,9.787832917140648,6.450124441756515,0.9536283360303912,36.37243088424581,7.6875,1.2097612205967039,-9.826562500000001,-15.848400329003525,-3.804724670996478,-12.83748141450176,-6.815643585498243,14.490000000000002,11.25,-45.1976158862179,3.0109189145017603,12,6.5,6.5,4.15625,1.34375,1.375,0,0.04429530201342291,1.3917525773195876,52.5625,1.530612244897959,58.125,-1.0526315789473684,59.375,0.04429530201342291
4366,2000-12-05,44.125,49.0625,43.25,46.8125,7840400.0,-0.05234899328859055,-1.619718309859155,0.6142857142857143,27.054794520547944,51.587178320163346,12.469042407654811,12.003971087232017,8.927812229873467,3.4495064637513906,36.48845379419357,5.8125,0.6905339549951464,-11.732812500000001,-19.86751002757493,-3.5981149724250727,-15.800161263787466,-7.665463736212537,16.2804,5.263157894736842,-48.18453554736476,4.0673487637874635,12,7.625,8.125,7.15625,3.78125,4.375,1,0.026912181303116123,1.7222222222222223,46.5625,1.3917525773195876,52.5625,1.530612244897959,58.125,0.026912181303116123
4367,2000-12-06,43.75,46.75,43.5,44.0,4732100.0,-0.008498583569405138,-7.666666666666667,0.09302325581395349,25.344036697247702,48.14467899627477,11.561362460353543,12.010258994030039,9.246787047200598,3.8982617465666536,36.42286433294778,3.25,0.5910408899201514,-11.482812500000001,-21.248013938183007,-1.7176110618169957,-16.365413219091508,-6.600211780908495,15.626075999999998,3.007518796992481,-45.894523600543685,4.882600719091505,12,7.875,8.5,9.796875,5.90625,3.625,2,0.021428571428571352,-1.619718309859155,44.125,1.7222222222222223,46.5625,1.3917525773195876,52.5625,0.021428571428571352
4368,2000-12-07,44.875,47.25,43.25,43.5625,4164500.0,0.0257142857142858,-3.129032258064516,-5.25,27.98672566371681,44.30987073668774,9.385356533098168,10.721188788247133,8.015218372787572,2.849317893722315,36.17860095001865,4.0,-0.11163813888160945,-9.904687500000001,-20.708741377176068,0.899366377176058,-15.306714438588031,-4.502660561411972,13.533511439999998,10.569105691056912,-34.39304946679061,5.402026938588031,12,6.75,7.375,9.625,5.5625,2.875,3,0.03481894150417819,-7.666666666666667,43.75,-1.619718309859155,44.125,1.7222222222222223,46.5625,0.03481894150417819
4369,2000-12-08,46.875,48.5,45.75,46.5,2545100.0,0.04456824512534818,-1.9333333333333333,0.2857142857142857,34.30735930735932,41.12089620624981,6.140040398188752,8.507619199217473,5.959915708933337,0.9347822399517582,35.88850208205624,3.625,-1.0557083592872942,-7.4921875,-18.856190914377166,3.8718159143771587,-13.174189207188583,-1.8101857928114171,10.6240007536,46.774193548387096,-0.057996313920391174,5.68200170718858,12,4.6875,5.375,7.84375,3.5625,1.75,4,0.03600000000000003,-3.129032258064516,44.875,-7.666666666666667,43.75,-1.619718309859155,44.125,0.03600000000000003
4370,2000-12-11,43.6875,45.375,41.75,44.8125,5581600.0,-0.06799999999999995,2.2222222222222223,-3.0,22.428884026258203,37.63535354615119,7.7848961659728815,11.372465866059557,9.051918925393089,4.1701201442003395,35.38942388415956,5.125,-1.7915505733029278,-10.104687499999997,-22.41803530343232,2.2086603034323247,-16.261361401716158,-3.9480135982838362,12.956560708384004,26.495726495726498,-13.210523372830028,6.15667390171616,12,7.125,7.8125,11.03125,6.75,2.8125,0,0.0844062947067239,-1.9333333333333333,46.875,-3.129032258064516,44.875,-7.666666666666667,43.75,0.0844062947067239
4371,2000-12-12,42.1875,44.0,42.0,44.0,3556800.0,-0.03433476394849788,1.206896551724138,1.6111111111111112,20.649895178197056,32.34341846324311,7.709866895359291,12.364392912275761,10.465231254956024,5.710719228272495,34.57378034125347,2.0,-2.860203594275994,-10.879687500000003,-24.145880977838686,2.3865059778386737,-17.512784238919338,-4.246590761080668,13.265035851713286,6.481481481481481,-27.483984200437213,6.633096738919338,12,8.625,9.3125,12.625,8.25,3.5625,1,0.13629629629629636,2.2222222222222223,43.6875,-1.9333333333333333,46.875,-3.129032258064516,44.875,0.13629629629629636
4372,2000-12-13,43.125,45.75,41.875,43.6875,2142900.0,0.022222222222222143,-1.530612244897959,0.3103448275862069,24.514038876889842,28.395884893543744,4.721402240269285,10.91852593026968,9.46626906500154,4.790741541970263,33.470092532013375,3.875,-4.015235284444273,-9.264062500000001,-23.124303509405934,4.596178509405931,-16.194183004702964,-2.333941995297039,11.231332983576223,20.37037037037037,-11.383360282704295,6.930120504702964,12,7.0625,8.375,11.6875,7.3125,3.375,2,0.12463768115942031,1.206896551724138,42.1875,2.2222222222222223,43.6875,-1.9333333333333333,46.875,0.12463768115942031
4373,2000-12-14,41.25,45.25,41.25,42.875,1829400.0,-0.04347826086956519,-3.923076923076923,2.888888888888889,20.273109243697476,25.806454626023896,4.415264271019666,12.161852950897824,11.238618163398556,6.689503807645266,32.36018744035491,4.0,-5.0558460046965195,-10.342187500000001,-24.85793828907036,4.1735632890703585,-17.600062894535185,-3.084312105464818,12.097826344890123,0.0,-26.522158366879864,7.25787539453518,12,4.875,10.0,13.5625,9.1875,4.3125,3,0.14848484848484844,-1.530612244897959,43.125,1.206896551724138,42.1875,2.2222222222222223,43.6875,0.14848484848484844
4374,2000-12-15,39.0,40.6875,36.75,40.0,10793500.0,-0.054545454545454564,2.3157894736842106,0.6153846153846154,18.958742632612967,24.613065127391927,5.072537695833887,13.670475830815441,13.365765106268285,8.936452417166812,31.33282988719871,4.5,-6.704202159466448,-11.676562500000003,-26.962828628607326,3.6097036286073134,-19.319695564303657,-4.033429435696348,13.138043710401114,25.0,1.9390486067421904,7.643133064303658,12,3.90625,10.0,16.15625,11.4375,5.5,4,0.22435897435897445,-3.923076923076923,41.25,-1.530612244897959,43.125,1.206896551724138,42.1875,0.22435897435897445
4375,2000-12-18,40.8125,42.0625,39.375,39.9375,3372600.0,0.04647435897435903,-1.6875,-0.875,24.298160696999034,24.306772480330935,2.6358084617016573,11.243194221291844,11.465059454138988,7.134403487833751,31.212549324097044,3.0625,-8.22672909348659,-9.107812500000001,-24.78962336555466,6.573998365554665,-16.948717932777335,-1.266907067222668,9.478978465152977,45.13888888888889,18.843068957730715,7.840905432777332,12,1.8125,8.1875,14.765625,9.625,4.875,0,0.19142419601837668,2.3157894736842106,39.0,-3.923076923076923,41.25,-1.530612244897959,43.125,0.19142419601837668
4376,2000-12-19,41.875,43.9375,41.125,41.5625,2710600.0,0.026033690658499253,-3.736842105263158,0.35714285714285715,22.11155378486056,23.94760771228792,1.3640234046214843,9.272921250224243,10.310777444888927,6.111591821789574,30.609648531921284,3.125,-9.086436810823471,-7.167187499999997,-22.56947227316124,8.235097273161244,-14.868329886580618,0.5339548865806236,6.79150104933462,56.94444444444444,34.78353519525725,7.701142386580621,12,0.75,7.125,13.703125,8.8125,4.0,1,0.11044776119402977,-1.6875,40.8125,2.3157894736842106,39.0,-3.923076923076923,41.25,0.11044776119402977
4377,2000-12-20,42.0625,44.25,41.25,42.0,3010900.0,0.004477611940298498,-2.84,0.2,23.50515463917526,23.449655376227742,1.0191532377283323,8.113269931459115,10.09021308780649,5.9253555110973934,29.458787531843768,3.0,-9.089186392917988,-6.098437500000003,-20.942934018624314,8.746059018624308,-13.520685759312158,1.3238107593121526,5.174020923414467,62.5,42.42767688596469,7.422248259312157,12,0.5625,6.9375,12.890625,8.6875,3.1875,2,0.08766716196136692,-3.736842105263158,41.875,-1.6875,40.8125,2.3157894736842106,39.0,0.08766716196136692
4378,2000-12-21,46.875,49.5625,42.0,42.3125,3463300.0,0.11441307578008919,-1.9156626506024097,73.0,40.38054968287527,24.12445430684063,-3.8887561835505338,2.5659830160325185,5.293844075565268,1.1550897906919317,27.679708855729636,7.5625,-8.644943337415832,-0.7359374999999986,-14.862778248130077,13.39090324813008,-7.799357874065038,6.327482874065041,-10.125,79.02439024390245,55.75231965403985,7.063420374065038,12,-3.71875,2.125,8.1875,3.875,-1.75,3,-0.008000000000000007,-2.84,42.0625,-3.736842105263158,41.875,-1.6875,40.8125,-0.008000000000000007
4379,2000-12-22,50.5625,50.75,48.0,48.25,3185000.0,0.07866666666666666,1.0465116279069768,0.5068493150684932,57.339449541284395,28.003406030732428,-7.820595495395644,-1.8773754941207628,1.7079689929637567,-2.450341484044344,25.897799873567724,3.875,-7.999476327114564,3.370312499999997,-9.807499091414485,16.54812409141448,-3.218593295707244,9.959218295707238,-13.556249999999999,98.35164835164835,70.52022578017471,6.588905795707239,12,-6.8125,-1.5625,4.5,0.1875,-9.125,4,-0.09888751545117425,-1.9156626506024097,46.875,-2.84,42.0625,-3.736842105263158,41.875,-0.09888751545117425
4380,2000-12-26,50.5625,51.8125,49.75,49.8125,1585600.0,0.0,-3.7142857142857144,0.32432432432432434,62.97229219143576,32.70589458775895,-7.535229365639843,-2.658516231294854,1.8298230266302014,-2.387398516775633,23.856094015343647,2.0625,-7.465634640736518,3.7796875000000014,-8.353643112814865,15.913018112814868,-2.2869778064074353,9.846352806407438,-13.006499999999996,88.30409356725146,55.23779973926777,6.066665306407434,12,-6.28125,-1.5625,4.5,0.1875,-10.9375,1,-0.11990111248454882,1.0465116279069768,50.5625,-1.9156626506024097,46.875,-2.84,42.0625,-0.11990111248454882
4381,2000-12-27,51.0625,52.8125,50.875,51.5,2278000.0,0.009888751545117369,-3.769230769230769,-0.5833333333333334,64.66165413533835,37.166740727586564,-7.424705650797343,-3.8558325626081285,1.3653005769582194,-2.829890585619971,22.49251029593503,2.25,-7.2624378923584345,4.596874999999997,-6.6676970682847525,15.861447068284747,-1.0354110341423777,10.229161034142372,-12.651109999999996,84.86486486486487,46.013658932908214,5.632286034142374,12,-6.28125,-2.0625,4.046875,-0.3125,-11.1875,2,-0.10526315789473684,-3.7142857142857144,50.5625,1.0465116279069768,50.5625,-1.9156626506024097,46.875,-0.10526315789473684
4382,2000-12-28,50.875,51.6875,49.375,50.3125,1536000.0,-0.003671970624234966,1.1142857142857143,-1.2857142857142858,62.50000000000001,41.858617478286845,-6.729988333324151,-4.572201022010951,1.592875441344404,-2.606346008640145,20.712818826176743,2.3125,-6.383513432347442,4.834375000000001,-4.919527306121914,14.588277306121917,-0.0425761530609563,9.71132615306096,-11.311521199999994,82.08092485549133,38.01423100283513,4.876951153060957,12,-6.09375,-1.875,4.53125,-0.125,-10.125,3,-0.09828009828009832,-3.769230769230769,51.0625,-3.7142857142857144,50.5625,1.0465116279069768,50.5625,-0.09828009828009832
4383,2000-12-29,48.625,51.75,48.5625,50.9375,2053500.0,-0.04422604422604426,-1.6153846153846154,-4.111111111111111,53.60824742268041,45.708562454961005,-3.714441871439739,-3.236337826089013,3.893899027277108,-0.3200458318945323,19.578201759456913,3.1875,-5.277709791420975,3.059375000000003,-4.993643700920188,11.112393700920194,-0.9671343504600927,7.085884350460098,-8.001599503999998,12.987012987012985,-29.46747832223055,4.026509350460097,12,-2.53125,-0.125,7.515625,2.625,-6.5,4,-0.06940874035989719,1.1142857142857143,50.875,-3.769230769230769,51.0625,-3.7142857142857144,50.5625,-0.06940874035989719
4384,2001-01-02,45.6875,50.4375,44.9375,49.6875,2479000.0,-0.06041131105398456,1.0,1.7297297297297298,54.166666666666664,49.02728534047963,0.30333963921503226,-0.8857152835644797,6.813072941137598,2.6310537714474265,20.854451204594053,5.5,-4.425479726290746,0.46562500000000284,-6.886253899659941,7.817503899659947,-3.2103144498299656,4.141564449829971,-4.088971543679996,9.523809523809524,-33.5056362688186,3.675939449829972,1,1.28125,2.6875,10.765625,5.75,-4.0625,1,-0.012311901504788003,-1.6153846153846154,48.625,1.1142857142857143,50.875,-3.769230769230769,51.0625,-0.012311901504788003
4385,2001-01-03,48.625,51.0,45.9375,46.0,3962500.0,0.06429548563611487,-2.6818181818181817,-0.65625,62.65356265356265,53.53195299255764,-1.575048036276705,-3.8586082211782156,3.911151718134896,-0.2516764170712804,20.284687842306827,5.3125,-3.1134247461773015,3.299999999999997,-4.187665295601114,10.787665295601109,-0.4438326478005621,7.043832647800556,-6.1293538201855995,46.82539682539682,-0.7929531519319539,3.743832647800557,1,-1.59375,-0.25,7.875,3.25,-6.375,2,-0.1478149100257069,1.0,45.6875,-1.6153846153846154,48.625,1.1142857142857143,50.875,-0.1478149100257069
4386,2001-01-04,45.3125,48.5,45.0625,48.375,4773400.0,-0.06812339331619532,1.0754716981132075,-1.1666666666666667,53.932584269662925,56.912778507056274,2.5438533151745375,-0.4770403161277059,7.227517123236424,3.095889455655872,19.38503527649353,3.5625,-1.485798146310053,-0.07187499999999858,-7.538277268090653,7.3945272680906555,-3.805076134045329,3.661326134045332,-1.991505514570754,5.5045871559633035,-43.67839383696416,3.733201134045329,1,2.09375,3.0,11.421875,6.5625,-2.25,3,-0.1255172413793103,-2.6818181818181817,48.625,1.0,45.6875,-1.6153846153846154,48.625,-0.1255172413793103
4387,2001-01-05,44.6875,48.5,43.875,45.5625,3120600.0,-0.01379310344827589,-2.7,0.2857142857142857,56.470588235294116,58.700560568436146,4.00112927515363,0.23378213949953874,7.746441296508721,3.7586646603096767,18.538610553398243,4.625,-0.10310309730704148,-0.7437499999999986,-8.178653903389304,6.691153903389306,-4.461201951694655,2.9737019516946575,8.125,10.317460317460316,-43.22434626759012,3.717451951694653,1,3.65625,3.625,12.046875,7.25,-3.4375,4,-0.10769230769230764,1.0754716981132075,45.3125,-2.6818181818181817,48.625,1.0,45.6875,-0.10769230769230764
4388,2001-01-08,46.4375,47.75,44.8125,44.9375,2379100.0,0.03916083916083912,-2.357142857142857,-1.7142857142857142,64.26858513189448,59.470464522948376,2.4390340129538615,-1.468445273626287,5.850082336926761,2.0619892649054847,17.855017177079983,3.0625,1.3915190935006052,0.9281250000000014,-6.515000912898763,8.371250912898766,-2.793437956449381,4.649687956449384,6.196249999999999,35.96491228070175,-20.31201781653604,3.7215629564493837,1,1.90625,1.875,10.390625,5.5,-3.125,0,-0.12247644683714676,-2.7,44.6875,1.0754716981132075,45.3125,-2.6818181818181817,48.625,-0.12247644683714676
4389,2001-01-09,48.5625,50.25,46.625,47.0,2602500.0,0.04576043068640656,-2.135135135135135,1.0416666666666667,64.69194312796208,59.66153684922907,0.0005578400712167308,-3.6475517665755532,3.7152460522260355,0.013191470704313701,17.36904902728095,3.8125,2.934491750918596,2.96875,-4.577107612310556,10.514607612310556,-0.8041788061552779,6.741678806155278,3.896074999999996,65.78947368421053,7.768902599989062,3.772928806155276,1,-0.21875,-0.875,8.265625,3.5625,-5.8125,1,-0.13256113256113256,-2.357142857142857,46.4375,-2.7,44.6875,1.0754716981132075,45.3125,-0.13256113256113256
4390,2001-01-10,47.375,48.0,45.0,47.21875,2972700.0,-0.02445302445302444,3.2666666666666666,0.1,60.37735849056604,59.185503999809924,0.7692573210618789,-2.2868783344160875,4.800328178213036,1.2557928398507627,16.050899048341282,3.5625,3.514959911122361,1.5968749999999972,-5.93305158715188,9.126801587151874,-2.1680882935759413,5.361838293575936,4.911903499999994,54.90196078431373,-3.120283416147977,3.7649632935759376,1,0.4375,-2.59375,8.59375,4.75,-5.75,2,-0.12137203166226918,-2.135135135135135,48.5625,-2.357142857142857,46.4375,-2.7,44.6875,-0.12137203166226918
4391,2001-01-11,47.9375,49.0,47.25,48.0,1397700.0,0.01187335092348274,-1.434782608695652,-0.4,60.93023255813953,59.01108539515876,-0.3164153099211404,-2.526026226750652,3.9927494536334365,0.7602080933997826,14.553647784535167,1.75,3.2362276524649474,1.8718750000000028,-5.5186055190619,9.262355519061906,-1.8233652595309522,5.567115259530958,4.181165429999993,63.725490196078425,6.010659133150945,3.6952402595309524,1,-0.125,-3.15625,5.125,4.53125,-6.25,3,-0.11864406779661019,3.2666666666666666,47.375,-2.135135135135135,48.5625,-2.357142857142857,46.4375,-0.11864406779661019
4392,2001-01-12,48.5,48.9375,46.625,48.1875,2022200.0,0.011734028683181297,2.8947368421052633,-5.0,53.59116022099448,59.009186817193665,-1.3982822433414697,-2.809228580533116,3.2370257875221,0.2595920727216168,13.734102283725303,2.3125,2.790224001975332,2.1656249999999986,-5.165284126324167,9.496534126324164,-1.4998295631620877,5.831079563162085,3.4537921213999923,67.81609195402298,12.268155162217141,3.6654545631620845,1,-1.0625,-3.71875,3.5,3.75,-6.3125,4,-0.11211340206185572,-1.434782608695652,47.9375,3.2666666666666666,47.375,-2.135135135135135,48.5625,-0.11211340206185572
4393,2001-01-16,47.375,48.875,46.75,48.375,1614600.0,-0.023195876288659822,1.125,-3.2,42.05607476635514,57.663565494936826,-0.524386341606558,-1.2667797201794002,4.240399952722299,1.4295850755595154,12.717188408372554,2.125,2.1849660706403142,0.734375,-6.203421342651403,7.672171342651403,-2.734523171325705,4.203273171325705,4.417216278971992,45.23809523809524,-4.693233514219735,3.468898171325702,1,0.0625,-2.59375,4.5625,4.875,-3.3125,1,-0.12928759894459108,2.8947368421052633,48.5,-1.434782608695652,47.9375,3.2666666666666666,47.375,-0.12928759894459108
4394,2001-01-17,47.75,49.5,47.5,48.5,1762100.0,0.0079155672823219,-2.2,0.75,43.11926605504587,55.49308809510162,-0.6437508180968692,-1.004122585385133,3.6811481472486705,1.1161867180866807,10.610985934251397,2.125,1.6374779251972171,0.671875,-5.269155806137569,6.612905806137569,-2.298640403068788,3.642390403068788,3.88387195339255,61.111111111111114,15.371344293810864,2.970515403068785,1,-0.6875,-2.96875,4.1875,4.5,-4.125,2,-0.09293193717277481,1.125,47.375,2.8947368421052633,48.5,-1.434782608695652,47.9375,-0.09293193717277481
4395,2001-01-18,48.625,49.25,47.5,47.984375,2002000.0,0.018324607329842868,-1.174757281553398,-0.8541666666666666,44.14414414414415,54.40548363671064,-1.697232999890545,-1.3321182844041743,2.6564732260950166,0.3154874625354509,8.915824549150999,1.75,1.5138892514302285,1.15625,-4.029525712161494,6.342025712161494,-1.4366378560807433,3.7491378560807433,2.853694514324701,69.56521739130434,27.585866921635755,2.5928878560807465,1,-1.5625,-3.84375,3.28125,3.625,-5.75,3,-0.12082262210796912,-2.2,47.75,1.125,47.375,2.8947368421052633,48.5,-0.12082262210796912
4396,2001-01-19,46.5,48.5,46.0625,48.5,2241100.0,-0.04370179948586117,1.4375,-3.1219512195121952,40.38461538461539,52.61815331996857,0.6860765919485274,1.2196742456576217,4.614093996987506,2.523144687386022,7.958048904076848,2.5625,1.5425314842713078,-1.2000000000000028,-5.703032603877183,3.3030326038771776,-3.4515163019385895,1.0515163019385838,4.826620624038206,12.727272727272727,-23.180668149371506,2.2515163019385893,1,1.03125,-1.71875,4.65625,5.0,-5.25,4,-0.10483870967741937,-1.174757281553398,48.625,-2.2,47.75,1.125,47.375,-0.10483870967741937
4397,2001-01-22,45.75,46.5,44.9375,46.1875,2539300.0,-0.016129032258064502,1.9411764705882353,0.21875,43.23529411764706,50.28112098505219,1.7909829656716312,2.3822355758594114,5.13619182358898,3.3971874570784735,7.173653349011114,1.5625,1.0463108518805981,-2.1343749999999986,-5.908480636474039,1.6397306364740416,-4.021427818237015,-0.24732218176298204,5.427588211557442,17.80821917808219,-20.131615213158177,1.8870528182370183,1,1.84375,-0.96875,5.40625,5.75,-5.8125,0,-0.08879781420765032,1.4375,46.5,-1.174757281553398,48.625,-2.2,47.75,-0.08879781420765032
4398,2001-01-23,46.5,46.875,45.0625,46.0,1923100.0,0.016393442622950838,1.9,-1.1428571428571428,52.13114754098361,48.88547703094348,1.1742677255496972,1.689313002398471,4.236856059141054,2.7548959173866976,7.9172526472867215,1.8125,1.0680941823766688,-1.3656250000000014,-5.164489745587176,2.433239745587173,-3.265057372793585,0.5338073727935821,4.531536447326296,34.24657534246575,-6.986647918807044,1.8994323727935862,1,0.71875,-1.71875,4.34375,5.0,-7.0625,1,-0.092741935483871,1.9411764705882353,45.75,1.4375,46.5,-1.174757281553398,48.625,-0.092741935483871
4399,2001-01-24,45.5625,46.875,44.9375,46.75,2874100.0,-0.020161290322580627,1.6956521739130435,-2.375,41.02564102564102,46.735286201507364,1.8343689655980384,2.353694411998802,4.972764951518116,3.755828466686232,8.447274263860693,1.9375,1.0491062589708307,-2.0531250000000014,-5.761728750243179,1.6554787502431765,-3.907426875121587,-0.19882312487841602,5.325905718379772,14.492753623188406,-24.957696896399078,1.8543018751215878,1,1.65625,-0.78125,3.125,5.6875,-6.5625,2,-0.03292181069958844,1.9,46.5,1.9411764705882353,45.75,1.4375,46.5,-0.03292181069958844
4400,2001-01-25,44.5,46.0625,44.1875,45.6875,2897100.0,-0.023319615912208547,-1.0689655172413792,1.0,47.25738396624473,45.216080802407944,2.7336333945973195,3.0975315726678545,5.815156259058384,4.865249195341093,8.818966155741414,1.875,0.6239216901045381,-2.8125,-6.497908639772156,0.8729086397721559,-4.655204319886074,-0.9697956801139256,6.248137604012179,7.246376811594203,-34.99030251125538,1.8427043198860777,1,2.34375,1.59375,1.453125,4.5,-4.6875,3,-0.0196629213483146,1.6956521739130435,45.5625,1.9,46.5,1.9411764705882353,45.75,-0.0196629213483146
4401,2001-01-26,45.6875,46.5,44.25,44.75,1788300.0,0.026685393258427004,-1.3225806451612903,-0.7894736842105263,53.25203252032521,45.178399946778015,1.3336547489380592,1.5670466109558916,4.368451374277299,3.7460227822013366,8.894186271749014,2.25,0.02176537468631068,-1.3562500000000028,-4.6537520450098455,1.9412520450098398,-3.0050010225049277,0.29250102250492205,4.9231748519319325,55.81395348837209,9.1456321490393,1.648751022504922,1,1.15625,1.28125,0.125,3.3125,-4.875,4,-0.061559507523939794,-1.0689655172413792,44.5,1.6956521739130435,45.5625,1.9,46.5,-0.061559507523939794
4402,2001-01-29,45.875,46.375,45.25,45.75,1426400.0,0.004103967168262557,1.0,0.13333333333333333,47.963800904977376,45.83481396218049,0.8209745182671142,1.0390241949196621,3.9185810126615266,3.6325715865334445,9.414804447706898,1.125,-0.37650814254862297,-0.9187500000000028,-3.7129816051394045,1.8754816051393988,-2.3158658025697036,0.47836580256969796,4.600961354893293,62.7906976744186,14.158396933044884,1.397115802569701,1,0.96875,1.15625,-0.0625,3.125,-5.1875,0,-0.10081743869209814,-1.3225806451612903,45.6875,-1.0689655172413792,44.5,1.6956521739130435,45.5625,-0.10081743869209814
4403,2001-01-30,45.25,46.125,44.375,46.109375,1487000.0,-0.013623978201634857,2.9298245614035086,-6.875,36.54822335025381,45.104698106092485,1.243624117087684,1.4737746204696691,4.252419627399078,4.339715219188989,10.301430762209815,1.75,-0.8811402024506236,-1.375,-4.110608274512451,1.360608274512451,-2.742804137256222,-0.0071958627437780365,5.0939421277954295,39.53488372093023,-6.640996609706704,1.3678041372562253,1,1.46875,2.15625,0.5625,3.75,-5.1875,1,-0.11740331491712708,1.0,45.875,-1.3225806451612903,45.6875,-1.0689655172413792,44.5,-0.11740331491712708
4404,2001-01-31,45.125,45.625,44.125,45.375,1823700.0,-0.002762430939226568,3.0,0.2909090909090909,39.99999999999999,44.64423764563202,1.0695882793852718,1.6384784693097032,4.074772874048186,4.547963868120334,10.585211067127315,1.5,-1.198132223495115,-1.4718749999999972,-4.2591448748533836,1.3153948748533892,-2.865509937426687,-0.07824006257330751,5.089563285239521,42.10526315789473,-2.844270131856696,1.393634937426692,1,1.1875,3.21875,0.953125,3.875,-6.25,2,-0.12603878116343492,2.9298245614035086,45.25,1.0,45.875,-1.3225806451612903,45.6875,-0.12603878116343492
4405,2001-02-01,41.4375,45.125,41.3125,45.125,5388600.0,-0.0817174515235457,1.0677966101694916,14.75,27.39130434782608,43.20053641932209,4.056954578638965,5.017130896969093,7.454864269595291,8.316078083481976,11.352126335175871,3.8125,-1.2468407852439967,-4.799999999999997,-8.25877982744477,-1.341220172555225,-6.529389913722383,-3.070610086277611,8.650272019534732,2.4096385542168677,-38.50569342528695,1.729389913722387,2,2.65625,5.625,4.9375,7.5625,-6.3125,3,-0.05882352941176472,3.0,45.125,2.9298245614035086,45.25,1.0,45.875,-0.05882352941176472
4406,2001-02-02,39.625,42.25,39.375,42.125,5999300.0,-0.043740573152337814,1.0909090909090908,0.6779661016949152,21.599999999999994,40.79661485069464,5.354792185361774,6.7265650189770625,8.819723433445418,10.197475217610759,12.11716557104121,2.875,-1.4181639386492293,-6.328125,-10.87211231552876,-1.78413768447124,-8.600118657764384,-4.056131342235616,10.111761138753344,3.571428571428571,-32.539064782066326,2.271993657764381,2,3.5,6.46875,7.015625,9.375,-3.0,4,0.004731861198738141,1.0677966101694916,41.4375,3.0,45.125,2.9298245614035086,45.25,0.004731861198738141
4407,2001-02-05,39.875,40.6875,39.375,40.0625,4216600.0,0.006309148264984188,-1.2105263157894737,0.075,24.576271186440678,37.7349619224121,4.675457958543852,6.427057117315044,8.10769875453262,9.997568664158663,12.631740706963729,1.3125,-1.7135027147562951,-5.837499999999999,-11.114280068824065,-0.5607199311759317,-8.475890034412032,-3.199109965587965,9.240055470428146,7.4074074074074066,-26.41050534109513,2.6383900344120335,2,3.25,5.6875,7.015625,9.125,-4.1875,0,0.023510971786833812,1.0909090909090908,39.625,1.0677966101694916,41.4375,3.0,45.125,0.023510971786833812
4408,2001-02-06,40.75,42.75,39.5625,40.0,2857600.0,0.021943573667711602,-2.923076923076923,-4.0,27.049180327868854,36.18202184488185,3.2397384104145246,5.379949564767799,6.829746936050896,9.168279283632089,12.815312235624338,3.1875,-1.7442302810841142,-4.678125000000001,-10.385817610347253,1.0295676103472502,-7.531971305173627,-1.8242786948263756,7.780652142202456,22.0,-8.019936260182206,2.853846305173626,2,2.1875,4.8125,6.140625,8.25,-5.6875,1,-0.0015337423312883347,-1.2105263157894737,39.875,1.0909090909090908,39.625,1.0677966101694916,41.4375,-0.0015337423312883347
4409,2001-02-07,42.125,42.5,40.75,40.875,2338200.0,0.033742331288343586,-1.3333333333333333,1.6666666666666667,29.365079365079367,34.193988000307925,1.4816631171628813,3.6869731732919035,5.025211952939387,7.859424885806163,13.802516507678225,1.75,-1.79870292711108,-2.981250000000003,-8.6707341825213,2.708234182521295,-5.825992091260652,-0.13650790873935392,5.856313013670309,47.82608695652174,21.866172861572586,2.844742091260648,2,0.8125,3.0625,5.171875,6.875,-8.359375,2,-0.04896142433234418,-2.923076923076923,40.75,-1.2105263157894737,39.875,1.0909090909090908,39.625,-0.04896142433234418
4410,2001-02-08,41.625,43.25,40.8125,42.75,1575700.0,-0.011869436201780381,1.2941176470588236,-0.9,32.743362831858406,31.915246923811615,1.7108734071469556,3.9359063528036984,5.087055455486421,8.404373546481914,14.285660941387167,2.4375,-2.1774684509086626,-3.1937500000000014,-8.980801676394925,2.5933016763949226,-6.087275838197463,-0.3002241618025394,5.839934232850091,58.06451612903226,29.173698511942675,2.8935258381974625,2,1.25,3.5625,6.046875,7.375,-5.25,3,-0.06606606606606602,-1.3333333333333333,42.125,-2.923076923076923,40.75,-1.2105263157894737,39.875,-0.06606606606606602
4411,2001-02-09,42.25,43.0625,41.0,41.234375,2350100.0,0.01501501501501501,-1.7789473684210526,-0.9027777777777778,37.5,30.75260237881413,0.6112666240356646,3.0176842281066953,4.065447381303841,7.843382081275671,15.103973086652362,2.0625,-2.260732355088315,-2.284374999999997,-7.984455072152457,3.4157050721524627,-5.134415036076227,0.5656650360762328,4.729538178879082,74.19354838709677,42.08735750081023,2.850040036076228,2,0.5,2.5625,5.453125,6.75,-7.9375,4,-0.16863905325443784,1.2941176470588236,41.625,-1.3333333333333333,42.125,-2.923076923076923,40.75,-0.16863905325443784
4412,2001-02-12,43.0625,43.5,41.375,42.609375,1585500.0,0.019230769230769162,2.2,0.4461538461538462,37.77777777777778,30.8892195374279,-0.7176056378362503,1.8729612472850903,2.794135021615503,7.074318474545748,15.718532858379147,2.125,-2.401622889758528,-1.2000000000000028,-6.615256226625128,4.215256226625122,-3.907628113312569,1.5076281133125633,3.4607658881463337,88.88888888888889,54.696623394224204,2.7076281133125635,2,-0.5625,1.75,4.796875,5.9375,-6.6875,0,-0.14949201741654572,-1.7789473684210526,42.25,1.2941176470588236,41.625,-1.3333333333333333,42.125,-0.14949201741654572
4413,2001-02-13,41.25,43.8125,41.125,43.625,1430100.0,-0.0420899854862119,-1.0476190476190477,-5.241379310344827,35.56485355648536,30.396425488148495,0.5228030126994341,3.3761614869579617,4.157598937999126,8.940115179483513,16.310526866392898,2.6875,-2.8144433538008116,-2.706249999999997,-8.072920412443054,2.6604204124430595,-5.3895852062215255,-0.022914793778468834,4.8443699348575535,16.3265306122449,-19.516639576724383,2.6833352062215274,2,1.0,3.5625,7.078125,7.75,-3.0,1,-0.13484848484848488,2.2,43.0625,-1.7789473684210526,42.25,1.2941176470588236,41.625,-0.13484848484848488
4414,2001-02-14,43.3125,43.375,40.5,41.609375,2096100.0,0.050000000000000044,2.1452991452991452,-0.7171052631578947,46.27450980392157,32.49455942771466,-2.0381736675024484,1.0162744752269575,1.8400945693843198,6.89654280060693,17.230831954070432,2.875,-3.1319056455063716,-0.421875,-5.486567507682047,4.642817507682047,-2.954221253841027,2.110471253841027,2.378707738766103,84.90566037735849,43.56789430619244,2.532346253841024,2,-1.71875,1.5,5.015625,5.6875,-4.9375,2,-0.19047619047619047,-1.0476190476190477,41.25,2.2,43.0625,-1.7789473684210526,42.25,-0.19047619047619047
4415,2001-02-15,42.75,43.5,42.0,43.375,1908000.0,-0.012987012987012991,2.4285714285714284,-0.3669724770642202,40.40816326530612,34.58435534608201,-1.419155827974123,1.1763804854413706,2.329223790546152,7.4669080942582085,18.176952659659516,1.5,-3.276219142253744,-0.6906249999999972,-5.213497246180012,3.8322472461800174,-2.9520611230900045,1.5708111230900101,2.562235274440134,67.9245283018868,27.243988338906483,2.261436123090007,2,-1.15625,1.6875,5.265625,6.25,-4.8125,3,-0.21016081871345027,2.1452991452991452,43.3125,-1.0476190476190477,41.25,2.2,43.0625,-0.21016081871345027
4416,2001-02-16,41.625,42.25,40.4375,41.0625,2091300.0,-0.02631578947368418,1.0,-0.9,36.92307692307693,35.95622265015271,0.02165641069562696,2.021051988173184,3.4448475995778907,8.568362747927473,18.935042676498362,2.3125,-3.53438778001334,-1.5718749999999986,-5.922705796344914,2.778955796344917,-3.74729039817246,0.6035403981724627,3.3310011579737235,35.18518518518518,-2.5870934447363325,2.175415398172459,2,0.0625,2.8125,4.671875,7.375,-3.3125,4,-0.12612612612612617,2.4285714285714284,42.75,2.1452991452991452,43.3125,-1.0476190476190477,41.25,-0.12612612612612617
4417,2001-02-20,41.6875,42.75,41.0625,41.5625,2739100.0,0.0015015015015014122,-2.0,0.2222222222222222,38.64541832669323,37.24469353891097,0.27188943422617484,1.7271462726464222,3.3855935677359383,8.436536246464534,19.303325260904785,1.6875,-3.2634400971185045,-1.3062499999999986,-5.5327523800328535,2.9202523800328564,-3.419501190016426,0.8070011900164289,2.9336410884952997,37.03703703703704,-0.49112198349111935,2.1132511900164266,2,0.4375,2.75,4.609375,7.3125,-3.25,1,-0.17691154422788602,1.0,41.625,2.4285714285714284,42.75,2.1452991452991452,43.3125,-0.17691154422788602
4418,2001-02-21,42.1875,44.25,41.5,41.5,2378000.0,0.011994002998500841,-7.0,5.5,40.85603112840467,38.521465957058226,-0.0030814499812450435,0.9354607419585506,2.8584488431739175,7.838477053624587,19.55825937646109,2.75,-2.672762694297454,-0.5906250000000028,-4.491425145651938,3.3101751456519324,-2.541025072825967,1.3597750728259612,2.118872623185581,45.90163934426229,8.582636606621094,1.950400072825966,2,0.15625,2.25,3.921875,6.8125,-4.5625,2,-0.13777777777777778,-2.0,41.6875,1.0,41.625,2.4285714285714284,42.75,-0.13777777777777778
4419,2001-02-22,44.0625,44.4375,42.25,42.3125,3446600.0,0.04444444444444451,-1.3333333333333333,2.5454545454545454,59.21052631578947,41.462261899717234,-1.759360086542351,-1.1148355757414663,0.9130562748132718,5.890294579948588,19.754453697686024,2.25,-2.1004076968668386,1.359375,-2.369926428517033,5.088676428517033,-0.5052757142585165,3.2240257142585165,-4.6875,90.625,46.87059384628762,1.8646507142585174,2,-1.625,0.375,2.046875,4.9375,-7.0,3,-0.13191489361702124,-7.0,42.1875,-2.0,41.6875,1.0,41.625,-0.13191489361702124
4420,2001-02-23,43.625,45.0,42.0,43.765625,3277200.0,-0.009929078014184411,1.2994011976047903,-0.08035714285714286,65.53398058252426,44.57714863110882,-1.1268226952815965,-0.7865777269996386,1.376386949461569,6.250327155393734,19.623105488682253,3.0,-1.5972566121549505,0.9656250000000028,-2.6948131658200154,4.626063165820021,-0.8645940829100098,2.7958440829100155,-4.14875,69.86301369863014,20.157179862978424,1.8302190829100096,2,-0.90625,0.6875,2.296875,5.375,-6.5,4,-0.12034383954154726,-1.3333333333333333,44.0625,-7.0,42.1875,-2.0,41.6875,-0.12034383954154726
4421,2001-02-26,42.875,44.125,41.0625,43.8125,2269500.0,-0.017191977077363862,2.92,6.666666666666667,61.21495327102804,47.18127924146996,-0.3116124357499288,-0.27203402418977873,2.1923920127865983,6.931683307964661,19.822678250395477,3.0625,-1.220312303570637,0.35625000000000284,-3.0193834688161587,3.7318834688161644,-1.331566734408078,2.0440667344080836,-3.1777999999999977,46.03174603174603,-8.651759245233663,1.687816734408081,2,-0.15625,1.0625,3.046875,6.125,-7.375,0,-0.1151603498542274,1.2994011976047903,43.625,-1.3333333333333333,44.0625,-7.0,42.1875,-0.1151603498542274
4422,2001-02-27,41.25,42.9375,40.71875,42.9375,2360900.0,-0.03790087463556846,1.6296296296296295,1.8,51.76991150442479,48.98184123568545,1.1502027235882153,1.0421377214047567,3.8356522645273827,8.485876853274306,20.0855229925477,2.21875,-0.9292848758880297,-1.0375000000000014,-4.060275389047945,1.985275389047942,-2.5488876945239767,0.47388769452397383,-1.340688,12.408759124087592,-44.491882265631716,1.5113876945239721,2,1.46875,1.875,4.90625,7.75,-4.5,1,-0.07121212121212117,2.92,42.875,1.2994011976047903,43.625,-1.3333333333333333,44.0625,-0.07121212121212117
4423,2001-02-28,39.9375,42.75,39.8125,41.4375,4209600.0,-0.03181818181818186,-2.357142857142857,0.8888888888888888,42.22222222222222,48.531587059941074,2.5221796195522472,2.040868263798316,5.211983740491135,9.710237912844036,20.19724436006855,2.9375,-0.7940968304385763,-2.0843750000000014,-4.9400811413583625,0.7713311413583597,-3.5122280706791784,-0.6565219293208244,5.0625,2.4096385542168677,-53.34048849277767,1.4278530706791792,2,2.46875,3.1875,6.25,9.0625,-3.1875,2,-0.03755868544600938,1.6296296296296295,41.25,2.92,42.875,1.2994011976047903,43.625,-0.03755868544600938
4424,2001-03-01,39.4375,40.25,37.0,40.25,5543600.0,-0.012519561815336422,7.0,0.5416666666666666,42.22222222222222,48.73314916626508,2.6984798610885363,2.20603232392844,5.843856562001321,10.122288480055168,20.585721121898732,3.25,-0.7403199917370031,-2.299999999999997,-4.98205537836823,0.38205537836823567,-3.6410276891841136,-0.9589723108158807,5.458750000000002,30.46875,-23.956368178540835,1.341027689184115,3,1.5625,2.5,6.5625,9.5625,-3.25,3,-0.045958795562599075,-2.357142857142857,39.9375,1.6296296296296295,41.25,2.92,42.875,-0.045958795562599075
4425,2001-03-02,39.0,40.6875,38.5,38.6875,3068900.0,-0.011093502377179099,-5.363636363636363,-0.38461538461538464,38.28828828828829,48.88483931795523,2.8475526233851625,2.584043116356142,6.352433295202886,10.476385700458295,20.03600341172724,2.1875,-0.5081013057755257,-2.6156250000000014,-5.563437246306755,0.3321872463067521,-4.089531123153378,-1.1417188768466247,5.5804000000000045,28.07017543859649,-22.86896988094689,1.4739061231533763,3,2.0,2.75,7.0,10.0,-1.0900001525878906,4,-0.049679487179487225,7.0,39.4375,-2.357142857142857,39.9375,1.6296296296296295,41.25,-0.049679487179487225
4426,2001-03-05,39.8125,40.8125,38.3125,38.8125,1468700.0,0.02083333333333326,-1.5,3.2,38.28828828828829,48.84515820257691,1.9566771884163998,1.8828448137604425,5.587664006491359,9.577375219667204,18.976187303220748,2.5,-0.6093474654793454,-1.8125,-4.734737787075666,1.109737787075666,-3.2736188935378365,-0.3513811064621635,4.464684000000005,47.368421052631575,1.1788669545131683,1.4611188935378345,3,1.1875,1.9375,6.65625,9.1875,-1.2125015258789062,0,-0.06750392464678179,-5.363636363636363,39.0,7.0,39.4375,-2.357142857142857,39.9375,-0.06750392464678179
4427,2001-03-06,40.8125,41.8125,40.0625,40.5625,2031300.0,0.02511773940345363,-1.8,0.25,48.325358851674636,49.67508350516247,0.9158132442189455,1.0083813749690904,4.641954298812053,8.524741875663935,17.653519812296473,2.0,-0.5486809475620902,-0.859375,-3.6921237464525873,1.9733737464525873,-2.27574937322629,0.5569993732262901,3.1735966400000066,66.30434782608695,15.662444174222841,1.4163743732262926,3,0.1875,0.875,6.09375,8.1875,-3.4225006103515625,1,-0.13016845329249616,-1.5,39.8125,-5.363636363636363,39.0,7.0,39.4375,-0.13016845329249616
4428,2001-03-07,40.6875,41.5,40.0,41.1875,1320100.0,-0.003062787136294043,1.6666666666666667,-2.0,38.20224719101124,47.340830269075994,0.9003427791850598,1.1894422774389994,4.6657664331426645,8.592853478269497,17.29595487459548,1.5,-0.32552349944399595,-0.9812500000000028,-3.8184152364551807,1.855915236455175,-2.3998326182275918,0.43733261822758607,3.0191527744000055,76.62337662337663,29.06330127445773,1.4185826182275874,3,0.3125,0.875,6.25,8.3125,-6.577499389648445,2,-0.09677419354838712,-1.8,40.8125,-1.5,39.8125,-5.363636363636363,39.0,-0.09677419354838712
4429,2001-03-08,40.0625,41.0,39.625,41.0,1488500.0,-0.015360983102918557,1.9333333333333333,1.875,37.988826815642454,44.28025762831135,1.0038373268304994,1.7412786257168449,5.061352404224969,9.177710076817107,16.971467359312836,1.375,-0.16011972522878892,-1.5031249999999972,-4.419298987211079,1.4130489872110843,-2.961211993605538,-0.04503800639445643,3.375886663424005,50.0,4.808689707718848,1.4580869936055418,3,0.5,1.25,7.0,8.9375,-5.012500762939446,3,-0.08268330733229334,1.6666666666666667,40.6875,-1.8,40.8125,-1.5,39.8125,-0.08268330733229334
4430,2001-03-09,38.875,40.0625,38.125,40.0,1611200.0,-0.029641185647425905,2.1,1.2,37.77777777777778,41.676127017950215,1.6167059993880386,2.858762305918823,6.000909501252892,10.3267353982121,17.18921608538598,1.9375,-0.10283399115112246,-2.5531250000000014,-5.707141601682146,0.6008916016821431,-4.130133300841074,-0.9761166991589292,4.305851196887048,20.33898305084746,-25.039125697156365,1.5770083008410731,3,1.09375,2.1875,8.453125,10.125,-2.8149986267089844,4,-0.06913183279742763,1.9333333333333333,40.0625,1.6666666666666667,40.6875,-1.8,40.8125,-0.06913183279742763
4431,2001-03-12,35.125,38.5625,34.5,38.4375,4011000.0,-0.09646302250803862,1.280701754385965,2.9444444444444446,28.03347280334728,39.03874494005271,4.6396693047992414,6.374426401449071,9.438160264549026,13.969160550639359,17.79315569267991,4.375,-0.653627390597066,-5.946874999999999,-10.146317906349196,-1.7474320936508008,-8.046596453174594,-3.8471535468254032,7.8086171490115674,8.547008547008547,-36.3211502603145,2.0997214531745985,3,3.5,4.625,10.453125,13.875,2.7449989318847727,0,0.07928825188361888,2.1,38.875,1.9333333333333333,40.0625,1.6666666666666667,40.6875,0.07928825188361888
4432,2001-03-13,36.625,38.375,34.765625,36.0,4114200.0,0.04270462633451966,-1.3333333333333333,-0.18867924528301888,32.549019607843135,37.963944649566145,2.698383890618196,4.6034376186322135,7.642437557343428,12.37220984917657,18.650850242974386,3.609375,-1.2775353216456722,-4.125,-8.655779240519024,0.40577924051902414,-6.390389620259512,-1.859610379740488,5.802600120070871,30.357142857142854,-13.78625276511621,2.265389620259514,3,1.53125,3.125,7.984375,12.375,0.22499847412109375,1,0.053924873013545316,1.280701754385965,35.125,2.1,38.875,1.9333333333333333,40.0625,0.053924873013545316
4433,2001-03-14,35.6875,36.5,33.6875,34.9375,3105100.0,-0.025597269624573427,1.368421052631579,1.2,22.08333333333333,35.726290328578486,3.3186096195158825,5.3786060252867856,8.339759179094791,13.224286410591972,19.810047421301256,2.9375,-1.8617782628165997,-4.784374999999997,-9.838599880705168,0.26984988070517346,-7.311487440352586,-2.2572625596474083,6.26444411286662,27.350427350427353,-10.46253836689391,2.5271124403525866,3,2.0625,3.65625,8.65625,13.3125,0.3125,2,0.04770576223183021,-1.3333333333333333,36.625,1.280701754385965,35.125,2.1,38.875,0.04770576223183021
4434,2001-03-15,35.0625,37.1875,35.0,36.625,2628100.0,-0.017513134851138368,-1.5925925925925926,-2.0833333333333335,21.810699588477362,33.895447139710605,3.6406001671491666,5.643174886900695,8.807065181600635,13.741398349564562,20.636989446091363,2.1875,-2.231659438358207,-4.996875000000003,-10.408922203620172,0.41517220362016616,-7.702898601810091,-2.290851398189915,6.228288583837291,21.568627450980394,-11.686657218933512,2.7060236018100854,3,2.6875,4.28125,9.1875,13.9375,-0.5625,3,-0.027165757993538486,1.368421052631579,35.6875,-1.3333333333333333,36.625,1.280701754385965,35.125,-0.027165757993538486
4435,2001-03-16,33.765625,35.125,32.875,33.4375,5122800.0,-0.03698752228163993,-2.096774193548387,-0.21,21.05263157894737,31.980374172006062,4.600709464722222,6.569261222888784,9.833226181450634,14.931728190726417,21.76262484550387,2.25,-2.4011966494025856,-5.844531250000003,-11.782182520580157,0.09312002058015167,-8.813356885290077,-2.875705614709929,6.916900497130307,15.659340659340659,-15.319698207700922,2.968825635290076,3,3.578125,5.171875,10.296875,14.734375,0.234375,4,0.03803792280049767,-1.5925925925925926,35.0625,1.368421052631579,35.6875,-1.3333333333333333,36.625,0.03803792280049767
4436,2001-03-19,36.375,36.9375,33.875,34.9375,5562700.0,0.07727903748264686,1.3902439024390243,4.380952380952381,35.420560747663544,30.546507716004825,1.6231366218792047,3.738054824334988,7.084664924176636,12.23289359310673,21.987468267385978,3.171875,-2.491750975276993,-2.97265625,-8.998794107653367,3.0534816076533673,-5.985725178826684,0.040412678826683646,3.526772947417278,63.63636363636363,29.056304281943163,3.0130689288266845,3,0.8125,2.5625,7.65625,12.0,0.125,0,-0.008659756060728108,-2.096774193548387,33.765625,-1.5925925925925926,35.0625,1.368421052631579,35.6875,-0.008659756060728108
4437,2001-03-20,34.3125,37.1875,34.125,36.9375,3580100.0,-0.05670103092783507,-1.0416666666666667,-1.826086956521739,33.89982110912344,30.06846037357285,2.9800304430790163,5.501788641833173,9.001291218280713,14.14213716054779,22.461119583623574,3.0625,-2.5500422999364716,-4.666406250000001,-10.985158649591071,1.652346149591068,-7.825782449795533,-1.5070300502044702,4.8865956526755525,33.33333333333333,-5.096466612326893,3.159376199795533,3,2.625,4.625,9.46875,14.0625,0.13750076293944602,1,0.10367938599299875,1.3902439024390243,36.375,-2.096774193548387,33.765625,-1.5925925925925926,35.0625,0.10367938599299875
4438,2001-03-21,36.375,36.8125,33.375,33.875,5344500.0,0.060109289617486406,1.037037037037037,-0.9523809523809523,41.954022988505756,30.50903772611322,0.2698483951344812,3.1426275848344574,6.7574599808465905,11.907877718239746,23.83887316769313,3.4375,-2.638730671388565,-2.313281250000003,-8.544737910974305,3.9181754109742997,-5.429009580487154,0.8024470804871484,2.1916860874079944,81.15942028985508,39.99908345498034,3.115728330487151,3,0.09375,2.5625,7.28125,11.9375,-2.3349990844726562,2,0.01305837729542536,-1.0416666666666667,34.3125,1.3902439024390243,36.375,-2.096774193548387,33.765625,0.01305837729542536
4439,2001-03-22,38.25,38.5,36.5625,36.6875,6989900.0,0.05154639175257736,-1.1379310344827587,0.625,48.16793893129772,31.663500076504324,-2.1113204507684955,0.8536072658273071,4.650672167590692,9.927160541003055,25.06716789361892,2.125,-2.958931205352769,-0.14765624999999716,-5.842863894241077,5.547551394241083,-2.995260072120537,2.699947572120543,-5.375,95.55555555555556,50.56079107306448,2.8476038221205404,3,-2.53125,0.6875,5.28125,10.0625,-3.6899986267089844,3,-0.05882352941176472,1.037037037037037,36.375,-1.0416666666666667,34.3125,1.3902439024390243,36.375,-0.05882352941176472
4440,2001-03-23,38.375,39.3125,37.625,39.0625,4638600.0,0.0032679738562091387,1.8421052631578947,-0.44,46.36650868878357,33.70050406377502,-2.586726036960762,0.33215353727315744,4.328840433966718,9.65717704599436,26.509706058624836,1.6875,-3.1641290977243486,0.23984374999999858,-4.89753974648626,5.377227246486257,-2.328847998243134,2.808535498243131,-5.387500000000003,84.21052631578947,37.88364767263265,2.568691748243131,3,-2.28125,0.5625,4.828125,9.9375,-4.825000762939446,4,-0.10097719869706845,-1.1379310344827587,38.25,1.037037037037037,36.375,-1.0416666666666667,34.3125,-0.10097719869706845
4441,2001-03-26,37.9375,39.125,37.75,38.6875,2167600.0,-0.01140065146579805,-1.4444444444444444,1.0909090909090908,42.52032520325203,34.80842690770935,-1.9090775764113488,0.4013601770508046,4.5422328375439065,9.872827492706264,27.61007446838072,1.375,-3.3591114163559013,0.04921875000000142,-4.578372929176105,4.676810429176108,-2.2645770895880517,2.3630145895880545,-4.697000000000003,76.84210526315789,31.677301177172716,2.3137958395880522,3,-1.84375,1.0,5.078125,9.75,-5.407501220703125,0,-0.10378912685337727,1.8421052631578947,38.375,-1.1379310344827587,38.25,1.037037037037037,36.375,-0.10378912685337727
4442,2001-03-27,38.3125,38.625,37.0,38.5,2571700.0,0.009884678747940745,6.428571428571429,0.25,43.90048154093098,37.23255448633131,-2.256866144368111,-0.2160717483259731,3.9247283301056513,9.30085495552116,28.712674083074695,1.625,-3.4759471001324087,0.5710937500000028,-3.785793981297104,4.92798148129711,-1.6073501156485506,2.7495376156485563,-4.829120000000003,83.15789473684211,40.23855243161393,2.1784438656485547,3,-2.21875,0.625,4.75,6.46875,-6.872499465942386,1,-0.047308319738988636,-1.4444444444444444,37.9375,1.8421052631578947,38.375,-1.1379310344827587,38.25,-0.047308319738988636
4443,2001-03-28,38.4375,40.0,38.0,38.25,2756100.0,0.0032626427406199365,-4.818181818181818,-1.0,45.7166392092257,39.88876999974779,-2.180006743769411,-0.48402613815014206,3.589944077211854,9.021519242123759,29.239327815800635,2.0,-3.0676530761298437,0.7710937499999986,-3.476901556515756,5.019089056515753,-1.3529039032578822,2.8950914032578794,-4.720955200000006,54.54545454545454,12.004506506254806,2.123997653257878,3,-2.0,0.5,4.84375,6.34375,-5.1875,2,-0.10373981754954287,6.428571428571429,38.3125,-1.4444444444444444,37.9375,1.8421052631578947,38.375,-0.10373981754954287
4444,2001-03-29,37.625,38.875,37.0,38.1875,2840400.0,-0.021138211382113803,-1.0689655172413792,-3.0,46.63865546218487,42.73166154232973,-1.0792890045713932,0.1957603719523746,4.166803986073177,9.641457736773951,28.903179281070244,1.875,-2.833622698138605,0.04921875000000142,-4.116218945674767,4.21465644567477,-2.0335000978373827,2.1319375978373856,-3.5314478880000024,20.833333333333336,-23.50328271191126,2.0827188478373833,3,-0.9375,1.3125,5.765625,7.15625,-4.115001678466804,3,-0.09528236769362541,-4.818181818181818,38.4375,6.428571428571429,38.3125,-1.4444444444444444,37.9375,-0.09528236769362541
4445,2001-03-30,37.0625,38.375,36.4375,38.25,2889800.0,-0.014950166112956853,1.6956521739130435,2.111111111111111,56.28803245436106,45.050269509740566,5.9872419647888364e-05,0.6383962083823889,4.4540610266084855,10.020141654062854,28.872799105381308,1.9375,-2.3509352062509095,-0.4164062500000014,-4.532203837597649,3.699391337597646,-2.4743050437988217,1.6414925437988188,-2.614561014720003,17.543859649122805,-30.026108240191984,2.057898793798824,3,-0.375,1.875,6.375,7.71875,-2.5625,4,-0.06752104220462685,-1.0689655172413792,37.625,-4.818181818181818,38.4375,6.428571428571429,38.3125,-0.06752104220462685
4446,2001-04-02,37.125,38.125,36.25,37.5,2799700.0,0.001686340640809414,1.3076923076923077,0.3157894736842105,51.789709172259506,47.038034850089026,0.061614900888635304,0.3839156344430208,4.179874991366276,9.777312602601931,28.799804833588382,1.875,-1.778132024724286,-0.21953125000000284,-4.1873613210670655,3.74829882106706,-2.2034462855335377,1.764383785533532,-2.3439373538368002,23.333333333333332,-25.322808496667772,1.9839150355335327,4,-0.4375,1.375,6.390625,7.65625,-2.365001678466804,0,-0.0962963168468538,1.6956521739130435,37.0625,-1.0689655172413792,37.625,-4.818181818181818,38.4375,-0.0962963168468538
4447,2001-04-03,35.5,37.3125,35.4375,36.25,3312200.0,-0.043771043771043794,-3.2857142857142856,2.0,49.36034115138593,47.86095909040904,2.0928631257149206,1.6764629256657315,5.594120247495923,11.186752796185047,29.414384707888093,1.875,-1.0728766078632717,-1.5789062500000028,-5.270912236334155,2.1130997363341493,-3.424909243167079,0.2670967431670732,-0.40580111260658924,1.36986301369863,-47.91663211495018,1.8460029931670754,4,2.21875,2.40625,7.828125,9.28125,-0.1399993896484375,1,-0.08366200621698938,1.3076923076923077,37.125,1.6956521739130435,37.0625,-1.0689655172413792,37.625,-0.08366200621698938
4448,2001-04-04,36.75,37.0,35.25,35.625,2217900.0,0.035211267605633756,1.1538461538461537,-1.5,55.52147239263803,48.67801836389129,1.0076120823829768,0.12263808416739153,4.1193668657458105,9.763197304479306,30.0613002090948,1.75,-0.7634927139502068,-0.13203124999999716,-3.4106011924598008,3.1465386924598064,-1.7713162212298954,1.507253721229901,3.25,41.37931034482759,-10.941836624811536,1.6392849712299011,4,0.875,1.0625,6.171875,8.03125,-0.9599990844726562,2,-0.1444897813861874,-3.2857142857142856,35.5,1.3076923076923077,37.125,1.6956521739130435,37.0625,-0.1444897813861874
4449,2001-04-05,36.75,37.5,35.375,37.25,3615100.0,0.0,3.25,-0.4444444444444444,60.670391061452506,50.26733862752117,0.863239847728984,-0.14572147565758087,3.920202607170893,9.568918854035587,30.48733931615557,2.125,-0.22437083249995027,0.03359375000000142,-2.8831913255260275,2.9503788255260304,-1.4247987877630095,1.4919862877630123,3.155000000000001,48.0,-8.58854759672036,1.4583925377630143,4,0.875,0.59375,6.015625,8.03125,-0.5600013732910227,3,-0.09523809523809523,1.1538461538461537,36.75,-3.2857142857142856,35.5,1.3076923076923077,37.125,-0.09523809523809523
4450,2001-04-06,36.1875,36.5625,35.5,36.125,2656700.0,-0.015306122448979553,1.6153846153846154,-0.125,49.21465968586388,51.011153570033606,1.210062075735415,0.21619903303919585,4.307148505050328,9.930899193537627,30.37229443317841,1.25,0.01596019519043068,-0.39453125,-3.1348865523997276,2.3458240523997276,-1.7647089011998673,0.9756464011998673,3.6244000000000014,32.608695652173914,-22.134594667139915,1.370177651199865,4,1.4375,1.15625,5.28125,8.59375,0.7524986267089773,4,-0.0739896836882018,3.25,36.75,1.1538461538461537,36.75,-3.2857142857142856,35.5,-0.0739896836882018
4451,2001-04-09,37.90999984741211,37.93999862670898,36.099998474121094,36.13999938964844,2268900.0,0.04759930493712217,1.0109313082758253,28.32000732421875,65.50980769452161,53.412189809321454,-0.5774767490417929,-1.3565065149539208,2.3872080776446793,7.991909499928667,28.890627331933338,1.8400001525878835,0.019586769821032135,1.188718605041501,-1.5227812108823215,3.9002184209653237,-0.1670313029204067,2.544468513003409,1.810662152587895,98.8848031742838,39.72173051518607,1.355749907961911,4,-0.2849998474121094,-0.5662498474121094,3.4650001525878906,6.871250152587891,0.9900016784667969,0,-0.08994987763485551,1.6153846153846154,36.1875,3.25,36.75,1.1538461538461537,36.75,-0.08994987763485551
4452,2001-04-10,38.599998474121094,40.0,37.63999938964844,38.43000030517578,2435900.0,0.0182009662222693,-1.6971435546875,0.09604413840666387,60.88018976116447,55.097028759536876,-1.3660608774713552,-1.993146391662961,1.4976713080131816,7.087235487699417,27.036276213871997,2.3600006103515625,0.0702791366199591,1.7799673080444336,-1.057688353586748,4.617622969675615,0.3611394772288392,3.198795138860028,-3.3499984741210938,70.52628366570724,13.561260859874778,1.4188278308155915,4,-0.9749984741210938,-1.2562484741210938,2.7750015258789062,6.306251525878906,-0.1399993896484375,1,-0.09948187317060075,1.0109313082758253,37.90999984741211,1.6153846153846154,36.1875,3.25,36.75,-0.09948187317060075
4453,2001-04-11,37.38999938964844,39.15999984741211,35.0,39.02000045776367,5071800.0,-0.03134712777991133,3.3560211306284264,-9.588344852347186,45.50208770932957,54.97074345366406,-0.35791426781897684,-0.6841366321611559,2.510106610918534,8.06536009972956,25.124394457437383,4.159999847412109,0.21375534976330357,0.48484325408935547,-2.311608918578891,3.2812954267576018,-0.9133828322447712,1.8830693404234822,2.6100006103515625,47.79998779296875,-4.106641383413802,1.3982260863341247,4,0.1100006103515625,-0.2024993896484375,3.9537506103515625,7.5162506103515625,1.25,2,-0.054292559840450005,-1.6971435546875,38.599998474121094,1.0109313082758253,37.90999984741211,1.6153846153846154,36.1875,-0.054292559840450005
4454,2001-04-12,34.110000610351555,37.400001525878906,34.110000610351555,36.65999984741211,5164700.0,-0.08772395915590636,-1.5803936469563855,1.5644156847143118,33.22846788032976,52.408569612105026,2.6496903844304285,2.657074058887666,5.554384139199975,11.090061444662972,23.662498069021037,3.290000915527351,0.2127633349668656,-2.747530555725106,-5.703980688941243,0.20891957749103085,-4.225755622333175,-1.2693054891170377,5.889999389648445,0.0,-45.84499190634094,1.4782250666080696,4,2.944999694824226,2.8274993896484446,7.171249389648445,10.796249389648445,6.680000305175788,3,0.049252426711067,3.3560211306284264,37.38999938964844,-1.6971435546875,38.599998474121094,1.0109313082758253,37.90999984741211,0.049252426711067
4455,2001-04-16,35.049999237060554,36.599998474121094,34.110000610351555,34.450000762939446,3529800.0,0.02755786015505768,-2.890625372529353,-0.23529358966112507,39.076974227442385,50.99604350712535,1.5580419673911905,1.9164906055485673,4.503604400137455,9.919594429264528,21.59018618720043,2.4899978637695384,0.16278637788012418,-1.8717506408691307,-4.591760109852991,0.8482588281147301,-3.231755375361061,-0.5117459063772003,4.714400787353512,15.959231309276998,-24.89225370684456,1.360004734491929,4,2.0050010681152273,1.418750762939446,5.887500762939446,9.856250762939446,7.709999084472649,0,0.032524947630898415,-1.5803936469563855,34.110000610351555,3.3560211306284264,37.38999938964844,-1.6971435546875,38.599998474121094,0.032524947630898415
4456,2001-04-17,36.060001373291016,36.459999084472656,34.25,34.900001525878906,2865100.0,0.028816038750794748,1.2551065490335753,1.9333379957529138,41.86970186561525,50.16375025315082,0.42586723589745645,0.929326632365246,3.450704630056592,8.626772236365326,20.459239678027576,2.2099990844726562,0.162455937047028,-0.8459985733032198,-3.5829334139197613,1.8909362673133217,-2.2144659936114905,0.5224688470050509,3.4782226745605485,33.106977334608004,-2.294177721552934,1.3684674203082692,4,0.9949989318847656,0.3774986267089844,4.455623626708984,8.846248626708984,3.6899986267089844,1,0.024403694395579212,-2.890625372529353,35.049999237060554,-1.5803936469563855,34.110000610351555,3.3560211306284264,37.38999938964844,0.024403694395579212
4457,2001-04-18,37.86999893188477,39.5,35.77000045776367,36.349998474121094,3898300.0,0.050194051294029984,-1.7835853931064913,1.310345394574585,48.17376906459297,49.34733877225693,-1.1315905445593302,-0.6329378251572919,1.6098978308243304,6.537616636352176,18.981386541578892,3.729999542236328,0.04434615052798563,0.7861240386962933,-1.6912098706164898,3.2634579480090764,-0.45254291596009466,2.0247909933526813,-3.7599983215332173,69.75878937489932,35.25994618173223,1.2386669546563902,4,-0.8149986267089915,-1.4324989318847727,1.3175010681152273,5.786251068115227,2.8899993896484304,2,0.02719837927238289,1.2551065490335753,36.060001373291016,-2.890625372529353,35.049999237060554,-1.5803936469563855,34.110000610351555,0.02719837927238289
4458,2001-04-19,36.849998474121094,38.25,35.400001525878906,37.790000915527344,3514800.0,-0.0269342615931496,2.064513482694406,-0.6184224725755946,47.53889562965663,47.88828372427961,-0.1071852593143987,0.4474119603275426,2.5583931527512362,7.298634189281728,17.175419351376327,2.8499984741210938,-0.019307778633461226,-0.25762634277343466,-2.7153760218724585,2.200123336325589,-1.4865011823229466,0.9712484967760773,-2.6321978759765727,50.83484552951407,14.003990319656893,1.2288748395495117,4,0.2050018310546875,-0.41249847412109375,2.1031265258789062,6.806251525878906,3.5699996948242188,3,0.04369065609276013,-1.7835853931064913,37.86999893188477,1.2551065490335753,36.060001373291016,-2.890625372529353,35.049999237060554,0.04369065609276013
4459,2001-04-20,36.0,36.400001525878906,34.799999237060554,35.5,3396100.0,-0.023066445300344518,1.4615362043264324,-0.5319135121096032,46.68641688846209,47.607367857901636,0.6987149979455722,1.1807404333802936,3.281208011989932,7.865112717789884,16.2803653492026,2.0499992370605398,0.0629160382833831,-0.9951248168945312,-3.438643450267932,1.4483938164788697,-2.2168841335812317,0.2266344997921692,-1.6765554138183703,35.06492771183258,-4.031873613350328,1.2217593166867007,4,1.0550003051757812,0.4375,2.546875,6.71875,3.950000762939453,4,0.07333331637912321,2.064513482694406,36.849998474121094,-1.7835853931064913,37.86999893188477,1.2551065490335753,36.060001373291016,0.07333331637912321
4460,2001-04-23,34.5,36.18999862670898,34.450000762939446,35.77000045776367,2736600.0,-0.04166666666666663,-1.5401448472309747,-2.5400009155273438,42.48711802245324,45.049291227671816,2.1614718351756395,2.503927984909417,4.6500909759785145,9.072985835253704,15.799742968097611,1.7399978637695312,-0.10197992760337371,-2.30137481689453,-4.89415961569523,0.2914099819061704,-3.5977672162948835,-1.0049824174941762,-0.07302430554200612,4.761904761904762,-34.828161133965345,1.2963923994003501,4,2.5550003051757812,1.9375,4.046875,8.21875,4.909999847412109,0,0.18231886711673462,1.4615362043264324,36.0,2.064513482694406,36.849998474121094,-1.7835853931064913,37.86999893188477,0.18231886711673462
4461,2001-04-24,34.0,35.75,34.0,34.919998168945305,2450200.0,-0.01449275362318836,-2.804355397807374,0.7244077459352407,45.41143900846306,43.33054114403833,2.2892503902773242,2.8393925579495516,4.990311846347993,9.296441603396822,15.362175723251498,1.75,-0.374537305475684,-2.6044998168945312,-5.422253940558917,0.2132543067698549,-4.013376878726724,-1.1956227550623382,5.5,0.0,-42.58952744821798,1.4088770618321935,4,2.75,2.6875,4.140625,7.9375,4.430000305175781,1,0.2576470094568588,-1.5401448472309747,34.5,1.4615362043264324,36.0,2.064513482694406,36.849998474121094,0.2576470094568588
4462,2001-04-25,36.5,36.79999923706055,34.34000015258789,34.400001525878906,3021900.0,0.07352941176470584,-1.216214172795381,-2.2826115801171123,49.28957064206181,43.751372581008575,-0.6034166557955487,0.20726912795678487,2.3300953247191245,6.500191893871282,14.452176486796581,2.799999237060547,-0.35638087159490794,-0.013874816894528408,-2.714485067833891,2.6867354340448344,-1.3641799423642098,1.336430308575153,2.8900000000000006,58.82352941176471,15.416631519299202,1.3503051254696796,4,0.25,0.1875,1.5625,5.4375,3.6399993896484375,2,0.08904109589041087,-2.804355397807374,34.0,-1.5401448472309747,34.5,1.4615362043264324,36.0,0.08904109589041087
4463,2001-04-26,34.450000762939446,36.5,34.400001525878906,36.45000076293945,2780800.0,-0.05616436265919322,1.0,-0.9523816443900328,44.14609295825463,44.964442034111336,1.101523557932886,2.04823183944972,4.25118478429777,8.258972126190876,14.20457225394863,2.0999984741210938,-0.7653617126640953,-1.8644990921020579,-4.555904104270965,0.8269059200668494,-3.210201598186508,-0.5187965860176078,4.832199237060557,16.071460198391303,-25.649242801052512,1.3457025060844527,4,2.299999237060554,2.237499237060554,3.487499237060554,7.112499237060554,5.36000061035157,3,0.18316393088100935,-1.216214172795381,36.5,-2.804355397807374,34.0,-1.5401448472309747,34.5,0.18316393088100935
4464,2001-04-27,34.040000915527344,35.95000076293945,33.790000915527344,34.97999954223633,4022600.0,-0.011901301548102428,-2.0000026490978495,0.4699993133544905,44.4914713572245,45.566052826309345,1.6768929412692373,2.2934690053321347,4.458362067554646,8.461229591665358,13.676244814086349,2.1599998474121094,-1.1867942615093057,-2.0952489852905245,-4.894523828865438,0.704025858284389,-3.4948864070779777,-0.6956115635030713,5.136555084472661,8.30565247201392,-33.13970387303709,1.3996374217874552,4,2.604999542236328,2.854999542236328,3.6631240844726562,7.522499084472656,5.950000762939453,4,0.1874264712639222,1.0,34.450000762939446,-1.216214172795381,36.5,-2.804355397807374,34.0,0.1874264712639222
4465,2001-04-30,34.560001373291016,35.400001525878906,33.799999237060554,35.349998474121094,3552000.0,0.015276158747882906,2.595497816200816,0.840423675506767,40.84199096819515,45.451862726596005,1.2070064014276838,1.6615641536129004,3.755533565100748,7.830204379900664,12.917369525399922,1.6000022888183523,-1.3447322809652675,-1.4501235961914034,-4.298177541019697,1.3979303486368906,-2.8741505686055504,-0.02609662377725641,4.401092423330084,25.58142482190677,-8.243043881238496,1.4240269724141483,4,2.0849990844726562,2.3349990844726562,2.7681236267089844,7.002498626708984,4.229999542236328,0,0.1559606242901943,-2.0000026490978495,34.040000915527344,1.0,34.450000762939446,-1.216214172795381,36.5,0.1559606242901943
4466,2001-05-01,33.549999237060554,35.09999847412109,33.279998779296875,35.080001831054695,4257700.0,-0.029224597687979914,1.3184770327895072,1.9367192517371423,36.43202550620594,44.147224553441895,2.0378205893130286,2.5191624856669748,4.603469486584807,8.761101428760114,12.140203626813403,1.8199996948242116,-1.0732982033151117,-2.2813756942748924,-5.279601285590665,0.7168498970408805,-3.780488489932779,-0.7822628986170059,5.204250844316796,7.6704665525872056,-20.62285278113189,1.499112795657887,5,2.2150001525878835,3.0900001525878835,3.965625762939446,8.012500762939446,5.790000915527337,1,0.17466470174694915,2.595497816200816,34.560001373291016,-2.0000026490978495,34.040000915527344,1.0,34.450000762939446,0.17466470174694915
4467,2001-05-02,32.529998779296875,34.150001525878906,31.45000076293945,34.130001068115234,6991800.0,-0.03040239883632989,2.292677423781804,1.0457513569578214,36.807814621433735,42.9548822191949,2.4816556112823136,3.4838691568031592,5.4441949108287275,9.701250136550875,11.317188618309045,2.7000007629394567,-0.9741112636447085,-3.152876091003421,-6.494721597451097,0.18896941544425516,-4.823798844227255,-1.4819533377795864,5.895796223955649,21.38610256476116,-4.256352724490107,1.6709227532238375,5,1.595001220703125,3.1950016021728516,4.985626220703125,8.657501220703125,6.350002288818352,2,0.18137109582782562,1.3184770327895072,33.549999237060554,2.595497816200816,34.560001373291016,-2.0000026490978495,34.040000915527344,0.18137109582782562
4468,2001-05-03,31.440000534057614,32.61999893188477,30.95000076293945,32.59999847412109,8353600.0,-0.033507478823914694,1.7833329359686076,0.7249976754221769,41.774490248370235,42.40911259251803,3.043610621078262,4.380235455723568,6.3224370243237935,10.686284632146101,10.45428463720271,1.6699981689453232,-1.0242379665847778,-3.9773743629455574,-7.774910848945428,-0.17983787694568676,-5.876142605945493,-2.078606119945622,6.427730929969865,9.799995422363274,-18.29763263669117,1.8987682429999344,5,2.4349994659423864,4.034999847412113,6.075624465942386,9.747499465942386,6.469999313354496,3,0.2767175161516453,2.292677423781804,32.529998779296875,1.3184770327895072,33.549999237060554,2.595497816200816,34.560001373291016,0.2767175161516453
4469,2001-05-04,33.25,34.049999237060554,30.61000061035156,30.90999984741211,6358200.0,0.05756995659022612,-1.3401362133013641,-2.0172450930902945,44.736843866434704,42.65908213073819,0.8968098975244132,2.418582356049214,4.2569017237932485,8.748846564992675,9.554550554296213,3.439998626708995,-1.2964101719807957,-1.9923748970031738,-5.8533870427575465,1.8686372487512024,-3.92288096988036,-0.06186882412598749,3.925958393918677,55.11479927050901,24.42912103000858,1.9305060728771875,5,0.4549999237060547,2.0550003051757812,4.4375,7.9375,4.470001220703132,4,0.19729327438469224,1.7833329359686076,31.440000534057614,2.292677423781804,32.529998779296875,1.3184770327895072,33.549999237060554,0.19729327438469224
4470,2001-05-07,33.509998321533196,34.5,33.240001678466804,33.799999237060554,3096700.0,0.00781949839197571,-2.036161744294035,-0.12393200710121129,42.20182298259026,42.30245812786343,0.538210112283231,2.0529638876561833,3.7532242660152164,8.41252302450755,8.51966086630266,1.259998321533196,-1.5041528612331518,-1.5985014915466351,-5.506917151925791,2.309914168832524,-3.5527093217362165,0.3557063386429462,2.878045138357429,64.58795302737575,32.795432807189044,1.954207830189579,5,0.19500160217285867,1.7950019836425852,4.302501678466804,7.677501678466804,3.0500030517578196,0,0.19337522176984456,-1.3401362133013641,33.25,1.7833329359686076,31.440000534057614,2.292677423781804,32.529998779296875,0.19337522176984456
4471,2001-05-08,34.5,34.5,33.259998321533196,33.709999084472656,3533500.0,0.0295434714429883,2.1392411175601596,-2.724132487963877,39.15003478178847,41.175843032277506,-0.41729040089732194,0.8373249870191657,2.550201662212693,7.3751287929387885,8.252910611150257,1.240001678466804,-1.6284187819702751,-0.43799982070922994,-4.122965042571764,3.246965401153304,-2.2804824316405004,1.4044827902220405,1.194678317945936,100.0,69.99399145697897,1.8424826109312675,5,-0.9449996948242188,0.8050003051757812,3.3125,6.6875,1.9000015258789062,1,0.12434785262398096,-2.036161744294035,33.509998321533196,-1.3401362133013641,33.25,1.7833329359686076,31.440000534057614,0.12434785262398096
4472,2001-05-09,34.759998321533196,35.470001220703125,33.950000762939446,34.22999954223633,2790900.0,0.007536183232846216,-1.7890010359212467,0.6708837532714522,42.92484553959251,41.04014887464838,-1.0617149635567742,0.28974863445002796,2.1281982103222106,7.053799455372875,8.621226564246026,1.520000457763679,-1.5447383046230314,0.013998508453362035,-3.242873468334139,3.270870485240863,-1.614437479940385,1.642434496847109,-4.149997711181637,85.39088868306607,55.6228586073633,1.6284359883937505,5,-1.4799976348876882,0.5450019836425852,2.833751678466804,6.302501678466804,1.940002441406257,2,0.13176070345830437,2.1392411175601596,34.5,-2.036161744294035,33.509998321533196,-1.3401362133013641,33.25,0.13176070345830437
4473,2001-05-10,35.36000061035156,35.849998474121094,34.830001831054695,35.290000915527344,3390900.0,0.017261286472694648,-1.0606037253103935,0.13207520009213053,47.796145421929936,41.40733488183788,-1.697577316393108,-0.4955404266492849,1.412134946765704,6.42527089382714,8.114444068907472,1.0900001525878977,-1.4745028718901594,0.7155007362365708,-2.3129430212621145,3.7439444937352597,-0.7987211425127754,2.229722614985917,-4.652799987792971,90.64889191735207,59.00828025142745,1.5142218787493442,5,-2.1300010681152344,-0.05500030517578125,2.4524993896484375,5.3274993896484375,1.8600006103515696,3,0.0995475225397251,-1.7890010359212467,34.759998321533196,2.1392411175601596,34.5,-2.036161744294035,33.509998321533196,0.0995475225397251
4474,2001-05-11,35.790000915527344,36.22999954223633,34.939998626708984,35.11999893188477,3370900.0,0.012160641904793934,-1.504849838338722,9.571498637602078,54.795542164881695,42.957729459247496,-2.071025049398216,-0.8360929351285833,0.8847963426365411,6.004881226991941,7.322375179406398,1.2900009155273438,-1.665774993504698,1.0615010261535645,-1.9975615473267965,4.120563599633925,-0.468030260586616,2.591032312893745,-4.877088378906251,85.28431635217714,48.16821241408181,1.5295312867401796,5,-2.3700008392333984,-0.4850006103515625,1.9287490844726562,4.084999084472656,1.80999755859375,4,0.05923439166398614,-1.0606037253103935,35.36000061035156,-1.7890010359212467,34.759998321533196,2.1392411175601596,34.5,0.05923439166398614
4475,2001-05-14,36.18999862670898,36.209999084472656,35.54999923706055,36.0,2236800.0,0.011176241993559044,4.739140530409832,0.28357920028239303,58.2022429850995,45.376642512457884,-2.475854891943257,-1.2082535104251662,0.40420552647036345,5.587977233367106,6.4875019028983765,0.6599998474121094,-1.574830860205246,1.404498767852779,-1.7215375650159714,4.530535100721533,-0.15851939858159625,2.967516934287154,-4.95806086975097,98.65316838092475,54.49403728630707,1.5630181664343767,5,-2.769998550415032,-0.884998321533196,1.2943763732910227,3.6850013732910227,1.9300003051757955,0,0.042276945345474104,-1.504849838338722,35.790000915527344,-1.0606037253103935,35.36000061035156,-1.7890010359212467,34.759998321533196,0.042276945345474104
4476,2001-05-15,36.93999862670898,37.900001525878906,35.91999816894531,35.939998626708984,3393900.0,0.020723957680575333,-2.8076954113633863,5.263195936314332,51.89654605425417,47.053168227215714,-3.011058399471821,-1.9910270215231307,-0.44552747911864543,4.80829543289979,5.913259395592324,1.9800033569335938,-1.4359689559294964,2.1104989051818777,-1.114282802829905,5.33528061319366,0.4981080511759828,3.7228897591877725,-5.408177162634271,75.69613382921155,32.01256346721746,1.6123908540058913,5,-2.684997558593743,-1.634998321533196,0.5443763732910227,2.9350013732910227,1.3500022888183665,1,-0.010286877843661002,4.739140530409832,36.18999862670898,-1.504849838338722,35.790000915527344,-1.0606037253103935,35.36000061035156,-0.010286877843661002
4477,2001-05-16,38.900001525878906,39.5099983215332,36.540000915527344,36.68000030517578,4455000.0,0.05305909507405282,-1.3759979248046874,2.220001220703141,69.33101623383729,50.11500444782317,-4.439291324863696,-4.079042856988615,-2.5167821785711197,2.826712878618025,6.767828306729597,2.9699974060058594,-1.1997187091546664,4.0190016746521025,0.5650158678541217,7.472987481450083,2.2920087712531085,5.745994578051096,-6.8587256568598605,86.96587066047292,38.145888630610656,1.726992903398991,5,-3.8400020599365234,-3.595001220703125,-1.4156265258789062,0.7874984741210938,-1.9300003051757741,2,-0.06426734966415959,-2.8076954113633863,36.93999862670898,4.739140530409832,36.18999862670898,-1.504849838338722,35.790000915527344,-0.06426734966415959
4478,2001-05-17,38.459999084472656,39.33000183105469,37.5,38.61999893188477,3535700.0,-0.011311116301975788,1.3164497367143986,-0.07207196370884916,69.15076411263863,52.82766225295694,-3.2394439793143945,-3.7020445358419067,-2.191408435242195,3.165516088033449,7.764499025201528,1.8300018310546875,-0.7682705811260178,3.4984992027282686,-0.21407573334386143,7.211074138800402,1.6422117346922036,5.354786670764334,-5.671850970202193,77.02408518211216,22.12593032758167,1.8562874680360666,5,-2.0849990844726562,-3.3999996185302734,-0.9756240844726562,1.2275009155273438,-1.75,3,-0.04576178792068053,-1.3759979248046874,38.900001525878906,-2.8076954113633863,36.93999862670898,4.739140530409832,36.18999862670898,-0.04576178792068053
4479,2001-05-18,38.63999938964844,39.0,37.34000015258789,38.5099983215332,1835700.0,0.00468019525378649,2.905871476463381,-0.8125074505876663,68.21426941424664,55.71793407869654,-2.8770170795108854,-3.872675908923938,-2.4661605139734064,2.8254569883557465,8.51452256506978,1.6599998474121094,-0.22860476660229523,3.546499538421628,-0.4947263415346157,7.587725418377872,1.5258865984435062,5.56711247839975,-5.1796662546517,78.03032492365787,18.621423708173104,2.020612939978122,5,-2.2550010681152344,-3.5799999237060547,-1.2962493896484375,0.9850006103515625,-0.5400009155273438,4,-0.036749435594600977,1.3164497367143986,38.459999084472656,-1.3759979248046874,38.900001525878906,-2.8076954113633863,36.93999862670898,-0.036749435594600977
4480,2001-05-21,40.790000915527344,40.86000061035156,38.36000061035156,38.650001525878906,2754100.0,0.05564186231469992,1.1929836302552503,16.461398515214647,79.33549169700797,60.18298484705426,-4.342401282196633,-5.825986196091897,-4.649601652840914,0.5262738734675025,9.417507534290923,2.5,0.36390227740378833,5.382001018524171,0.620437075155678,10.143564961892665,3.001219046839921,7.7627829902084216,-6.724701261876959,98.5830028293611,31.28164505088543,2.3807819716842467,5,-3.385000228881836,-5.055000305175781,-3.793750762939453,-1.2900009155273438,-2.740001678466797,0,-0.07820550060816323,2.905871476463381,38.63999938964844,1.3164497367143986,38.459999084472656,-1.3759979248046874,38.900001525878906,-0.07820550060816323
4481,2001-05-22,42.7599983215332,42.849998474121094,39.79999923706055,41.0,3859800.0,0.048296086339530975,2.1443313361871486,0.8224293567776851,88.48758027655259,65.2455109289387,-5.607152016572975,-7.490077281925295,-6.509944378119769,-1.590947778053561,10.404707475673082,3.049999237060547,0.8741387310202242,6.913998508453368,1.1845386876416342,12.643458329265098,4.0492685980475045,9.778728418859231,-7.879334553078678,98.57368958145923,24.412454338594685,2.864729910405865,5,-3.9199981689453125,-6.029998779296875,-5.9981231689453125,-3.509998321533203,-2.069999694824226,1,-0.10851261861045969,1.1929836302552503,40.790000915527344,2.905871476463381,38.63999938964844,1.3164497367143986,38.459999084472656,-0.10851261861045969
4482,2001-05-23,39.75,42.25,39.66999816894531,41.900001525878906,3060700.0,-0.07039285406186324,-1.2337628023264646,-1.2215929410693733,77.31755070368118,68.52566707135551,-2.0281674963013074,-4.452389355402438,-3.4713638590103812,1.2558224953321186,11.934536522284338,3.0900001525878906,1.3917896773766856,3.741500186920163,-2.2446636483338054,9.727664022174135,0.7484182692931753,6.734582104547151,-3.753629372752158,43.73866754176264,-36.97079957589189,2.9930819176269856,5,-0.8550014495849609,-3.020000457763672,-3.0037498474121094,-0.75,0.25,2,-0.0367295367162932,2.1443313361871486,42.7599983215332,1.1929836302552503,40.790000915527344,2.905871476463381,38.63999938964844,-0.0367295367162932
4483,2001-05-24,40.7599983215332,40.77999877929688,39.349998474121094,39.5099983215332,1774600.0,0.02540876280586679,1.2170531632393424,-0.5813949362147585,76.05828730415263,70.88819430905228,-2.4491795107858962,-5.233757662857386,-4.410231360200882,0.12273817786121555,13.466747106071356,1.4300003051757884,1.9605681604778695,4.4359986305236845,-1.8613569259813048,10.733354187028674,1.2873208522711863,7.584676408776183,-3.8041197957231034,62.06895119332213,-20.974308798661674,3.148677778252495,5,-1.5599994659423828,-4.029998779296875,-4.0137481689453125,-1.8224983215332031,0.04000091552734375,3,-0.09298324967859095,-1.2337628023264646,39.75,2.1443313361871486,42.7599983215332,1.1929836302552503,40.790000915527344,-0.09298324967859095
4484,2001-05-25,40.41999816894531,41.0,39.560001373291016,40.790000915527344,1665600.0,-0.00834151537264105,2.6455619187422137,-0.296002197265625,73.84402707723933,72.62617031929005,-1.5459162534257374,-4.628586993136096,-3.9814359546350815,0.3833291562417074,14.813304397878591,1.4399986267089844,2.471607485327418,3.776998615264894,-2.6776137405156817,10.23161097104547,0.5496924373746097,7.004304793155178,-2.63894285037167,45.87970019353863,-37.866409050872996,3.227306177890287,5,-1.0349998474121094,-3.6899986267089844,-3.673748016357422,-1.4824981689453125,0.030002593994140625,4,-0.0917862259410751,1.2170531632393424,40.7599983215332,-1.2337628023264646,39.75,2.1443313361871486,42.7599983215332,-0.0917862259410751
4485,2001-05-29,39.95000076293945,41.2599983215332,39.7599983215332,40.52999877929688,1743700.0,-0.01162784332748823,-2.124990562626411,1.5675505701383783,69.50609081930264,74.58278640429543,-0.5436428778030873,-3.935874320740581,-3.3844653868851395,0.7234746990602474,16.265244617013863,1.5,2.8810889418385415,3.03750123977661,-3.500474771814069,9.575477251367289,-0.2314867660187332,6.306489245571953,-1.459293402589168,17.14292253766741,-61.880801463993556,3.26898800579534,5,-0.2550010681152344,-3.220001220703125,-3.2037506103515625,-1.0125007629394531,-0.18000030517578125,1,-0.04630794126378479,2.6455619187422137,40.41999816894531,1.2170531632393424,40.7599983215332,-1.2337628023264646,39.75,-0.04630794126378479
4486,2001-05-30,39.40999984741211,40.650001525878906,39.02000045776367,39.25,2316000.0,-0.013516918778842424,-4.2580770201010285,-0.27586274935379784,66.3157948276453,74.24776180360743,0.42865098124815404,-3.0929228733353398,-2.805269081262381,1.1820565708012225,17.337270625416952,1.6300010681152344,3.16328417050228,2.204500293731691,-4.223292785775513,8.632293373238895,-1.0093962460219075,5.418396833485289,3.4399986267089844,12.07428622043757,-63.41169244401847,3.213896539753601,5,0.6849994659423828,-2.6800003051757812,-2.6637496948242188,-0.4724998474121094,-0.3299980163574219,2,-0.0345090234868618,-2.124990562626411,39.95000076293945,2.6455619187422137,40.41999816894531,1.2170531632393424,40.7599983215332,-0.0345090234868618
4487,2001-05-31,38.43000030517578,40.08000183105469,38.29999923706055,39.70000076293945,2761100.0,-0.024866773560789035,-1.326796831562702,-7.937510430822783,60.49214036628401,73.28569249845691,1.491854035286437,-1.7373199083974242,-1.7301629929304028,2.084091305459708,17.453320880270752,1.7800025939941406,3.366790849546433,0.9295006752014174,-5.125546494773417,6.984547845176252,-2.098022909785996,3.957024260188831,4.3433982086181615,4.391929335288796,-66.31845180868878,3.0275235849874167,5,1.664999008178711,-1.7000007629394531,-1.7112503051757812,0.5074996948242188,1.1500015258789062,3,0.058808178599697225,-4.2580770201010285,39.40999984741211,-2.124990562626411,39.95000076293945,2.6455619187422137,40.41999816894531,0.058808178599697225
4488,2001-06-01,40.13999938964844,40.25,37.70000076293945,38.790000915527344,3971200.0,0.04449646294284193,2.248407302838427,-1.0629905413564098,63.67064600511663,72.78084545299802,0.05053897366282456,-2.911386287214455,-3.389715013857426,0.2773369502752985,17.22245252442078,2.549999237060547,3.6936840925881924,2.2044998168945327,-3.2361830500914195,7.645182683880485,-0.5158416165984434,4.924841250387509,2.454463153076169,68.53933427057794,-0.3140116594375968,2.7203414334929765,6,0.13500022888183594,-3.4099998474121094,-3.4212493896484375,-1.2024993896484375,-1.6800003051757812,4,-0.003487777572924955,-1.326796831562702,38.43000030517578,-4.2580770201010285,39.40999984741211,-2.124990562626411,39.95000076293945,-0.003487777572924955
4489,2001-06-04,39.810001373291016,40.599998474121094,39.18999862670898,40.25,1770100.0,-0.00822117641692155,1.4736935447710127,-0.32592527706036273,61.426778988334355,70.79098848536762,0.6302306674431293,-2.176311410835808,-3.0725105326284705,0.4737483039013455,17.87647116694459,1.4099998474121165,3.6362964544822205,1.54650173187256,-3.4800187269455236,6.573022190690644,-0.9667584975364818,4.059761961281602,2.4907934626464794,59.2697207125345,-5.5739716328574005,2.5132602294090423,6,0.4649982452392578,-3.0800018310546875,-3.0912513732910156,-0.8725013732910156,-1.0100021362304688,0,0.024868069068536336,2.248407302838427,40.13999938964844,-1.326796831562702,38.43000030517578,-4.2580770201010285,39.40999984741211,0.024868069068536336
4490,2001-06-05,39.9900016784668,40.709999084472656,39.25,39.91999816894531,2555100.0,0.004521484525658481,-1.0709209113069262,-0.1590993818437183,59.986914611218076,67.624247855886,0.3629886857648117,-1.9457124718819045,-3.2675062687775664,0.1788128199111938,18.832249004224128,1.4599990844726562,3.625461095071806,1.4025018692016573,-3.146611981911313,5.951615720314628,-0.8720550563548244,3.677058794758139,2.0347455130908187,76.0798070598553,12.08801593147183,2.274556925556484,6,-0.015001296997070312,-3.2600021362304688,-3.220001220703125,-1.0525016784667969,0.8699989318847656,1,0.011502852342223147,1.4736935447710127,39.810001373291016,2.248407302838427,40.13999938964844,-1.326796831562702,38.43000030517578,0.011502852342223147
4491,2001-06-06,38.790000915527344,40.150001525878906,38.5,39.959999084472656,2668500.0,-0.0300075196942442,1.1290300351443676,-16.713421611901257,49.62094882151837,64.54684764675682,1.051164369700757,-0.4298766169338819,-2.0826501333415095,1.2467520923486575,19.64768562921106,1.6500015258789062,3.6018574747344942,-0.011998939514157314,-4.1341271981708445,4.11012931914253,-2.073063068842501,2.0490651898141863,2.97526149031318,36.21264984734866,-23.845593670109594,2.0610641293283427,6,0.6899986267089844,-2.0600013732910156,-2.020000457763672,0.14749908447265625,2.6100006103515625,2,0.025264230964326728,-1.0709209113069262,39.9900016784668,1.4736935447710127,39.810001373291016,2.248407302838427,40.13999938964844,0.025264230964326728
4492,2001-06-07,39.34000015258789,39.43000030517578,38.150001525878906,38.790000915527344,1784800.0,0.014178892087635564,2.5068481697280065,-0.4700855536862423,53.00958136673221,61.985880320376765,0.4882334817300915,-0.652620867264325,-2.6538044285417612,0.5575673480274617,20.961609417926834,1.279998779296875,3.2278363399781966,0.3090002059936552,-3.3505818421450115,3.968582254132322,-1.5207908180756746,2.138791230062985,2.1813465546785693,54.485059938939465,-3.285547971247887,1.8297910240693331,6,0.1399993896484375,-2.6100006103515625,-3.137500762939453,-0.4025001525878906,1.8699989318847656,3,-0.006609006622388169,1.1290300351443676,38.790000915527344,-1.0709209113069262,39.9900016784668,1.4736935447710127,39.810001373291016,-0.006609006622388169
4493,2001-06-08,38.88000106811523,39.650001525878906,38.349998474121094,39.599998474121094,1586500.0,-0.011692910083590968,2.170725580226927,-1.3090880086559198,50.805375296055246,59.42603012246742,0.7303101673289518,0.08918141440759797,-2.224771543368739,0.8922560565568745,22.36146661637175,1.3000030517578125,2.473646860122855,-0.32699890136719745,-3.5565210435327756,2.9025232407983808,-1.9417599724499865,1.2877621697155917,2.412064882491613,28.51563431323435,-25.589626102205067,1.6147610710827882,6,0.5999984741211009,-2.150001525878899,-3.955000877380364,-0.6550006866455007,2.590000152587905,4,0.018004134354654644,2.5068481697280065,39.34000015258789,1.1290300351443676,38.790000915527344,-1.0709209113069262,39.9900016784668,0.018004134354654644
4494,2001-06-11,37.90999984741211,39.310001373291016,37.88000106811523,38.88000106811523,1987500.0,-0.024948590382076863,-1.7767029125062717,1.3472287713981215,39.50436146452231,56.092504638602946,1.4604023401403197,1.2924138197149801,-1.2714531659534458,1.724046535081925,23.51141971811889,1.4300003051757884,2.0027059413923354,-1.4030000686645536,-4.28025095048195,1.4742508131528425,-2.841625509573248,0.03562537224414086,3.1665421919346883,1.0600282800019198,-45.460262873598865,1.4386254409086976,6,1.2950000762939453,-1.1800003051757812,-3.234999656677246,0.06500053405761719,3.8300018310546875,0,0.014508025303990868,2.170725580226927,38.88000106811523,2.5068481697280065,39.34000015258789,1.1290300351443676,38.790000915527344,0.014508025303990868
4495,2001-06-12,37.72000122070313,38.0,36.959999084472656,37.93999862670898,2642900.0,-0.0050118340140786755,5.117649698751248,0.22680116407108974,28.894468588947547,51.93457950096986,1.4536796409533466,1.689536970108911,-1.0825553166455038,1.7593551889832284,24.50078496493401,1.0400009155273438,1.4723479167840168,-1.6694988250732337,-4.264663657828393,0.9256660076819259,-2.9670812414508134,-0.3719164086956539,3.1539483420592234,23.824500143499698,-15.445841444680717,1.2975824163775793,6,1.1149978637695241,0.3249988555908132,-3.215001106262214,0.08499908447264914,4.279998779296868,1,0.028631971935479283,-1.7767029125062717,37.90999984741211,2.170725580226927,38.88000106811523,2.5068481697280065,39.34000015258789,0.028631971935479283
4496,2001-06-13,36.560001373291016,38.5,36.400001525878906,37.79999923706055,4279100.0,-0.0307529111843039,-1.6923099495285419,5.636420384595741,34.19226466532906,49.01237108975264,2.4215437855129593,2.971983868946346,0.06082688807633474,2.7902794689434316,24.714246684173688,2.0999984741210938,0.9419004973692822,-2.8104988098144545,-5.4855086202639995,-0.13548899936490955,-4.1480037150392235,-1.4729939045896856,4.000832151208165,4.923072228064903,-32.38655428445722,1.3375049052247723,6,1.9949989318847656,1.4949970245361328,-2.0550012588500977,1.2449989318847656,4.439998626708984,2,0.11761485436381625,5.117649698751248,37.72000122070313,-1.7767029125062717,37.90999984741211,2.170725580226927,38.88000106811523,0.11761485436381625
4497,2001-06-14,36.400001525878906,37.22999954223633,36.06999969482422,36.349998474121094,2608100.0,-0.004376363276862416,-2.803274382770093,-0.04032511121092236,26.406928551582453,44.87195803935995,2.5292875754357595,3.093702593614964,0.25439388258416074,2.8309383184841437,24.308117042956727,1.1599998474121094,0.5002136873545808,-2.845498657226564,-5.828942846490094,0.1379455320369658,-4.337220751858332,-1.3537765625947955,3.744748798758245,9.217923527080075,-23.928750721522327,1.491722094631765,6,1.9899978637695312,1.9999980926513672,-1.970001220703125,1.404998779296875,2.8999977111816406,3,0.13736263160443007,-1.6923099495285419,36.560001373291016,5.117649698751248,37.72000122070313,-1.7767029125062717,37.90999984741211,0.13736263160443007
4498,2001-06-15,36.70000076293945,37.5,35.900001525878906,36.36000061035156,3480200.0,0.00824173693639163,-1.53968350080684,6.799588037839487,29.78260770411859,41.355939007780435,1.8886168773080172,2.798572356868192,-0.04815750955154385,2.4001556295576805,23.81281706839059,1.5999984741210938,0.1285303847494319,-2.4574995040893555,-5.635951194760253,0.7209521865815418,-4.046725349424804,-0.8682736587539068,2.955779486120143,23.46038923338006,-7.7420463912074275,1.589225845335448,6,1.6049995422363281,2.1399993896484375,-2.4075002670288086,0.6674995422363281,2.5999984741210938,4,0.12288823508928948,-2.803274382770093,36.400001525878906,-1.6923099495285419,36.560001373291016,5.117649698751248,37.72000122070313,0.12288823508928948
4499,2001-06-18,37.22000122070313,38.61000061035156,36.599998474121094,36.599998474121094,2104900.0,0.014168949508273299,-5.483849135544207,1.8235366715659533,35.243239631957906,38.606641787862635,1.0757113207604974,2.2838276564058475,-0.5647202915481628,1.766036959715528,23.47490093776345,2.0100021362304688,-0.07638811520777722,-1.8664991378784137,-5.155153081638581,1.4221548058817532,-3.510826109758497,-0.22217216599833023,1.9099700071111698,48.70849227910669,15.077930930184046,1.6443269718800853,6,0.8050003051757741,1.674997329711907,-2.9525012969970774,-0.44625091552735086,1.8199996948242116,0,0.11418591780260323,-1.53968350080684,36.70000076293945,-2.803274382770093,36.400001525878906,-1.6923099495285419,36.560001373291016,0.11418591780260323
4500,2001-06-19,37.599998474121094,39.04999923706055,37.04999923706055,37.599998474121094,3004100.0,0.01020949062211729,-2.636368680598423,0.0,40.04398865745626,37.542535102966845,0.35876769189835755,1.741897820006777,-0.9186595598687219,1.2899377045993177,22.454231881857545,2.0,-0.4995206780705814,-1.3270017623901396,-4.576985747606557,1.9229822228262776,-2.951993754998348,0.29799023021806903,-1.6999969482421875,53.968196300830876,16.88342255028043,1.6249919926082097,6,0.1750030517578125,1.6000003814697266,-3.2374982833862305,-0.9199981689453125,1.8000030517578125,1,0.11010647266901197,-5.483849135544207,37.22000122070313,-1.53968350080684,36.70000076293945,-2.803274382770093,36.400001525878906,0.11010647266901197
4501,2001-06-20,38.11999893188477,38.65999984741211,37.58000183105469,37.75,2793700.0,0.01382979996984779,-2.042268201868677,100.0,48.20393042305162,37.00857388700233,-0.2975587256848016,0.9027408232766803,-1.4615521367537028,0.6569223868216483,20.710256127441625,1.0799980163574219,-0.8681953719139202,-0.5750013351440373,-3.29158888549253,2.1415862152044554,-1.9332951103182836,0.783292440030209,-2.1569974517822317,70.47615933578223,28.04742708330447,1.3582937751742468,6,-0.3449974060058665,1.2550010681152273,-3.7574987411499094,-1.9087486267089915,0.670001983642571,2,0.10178387137544931,-2.636368680598423,37.599998474121094,-5.483849135544207,37.22000122070313,-1.53968350080684,36.70000076293945,0.10178387137544931
4502,2001-06-21,38.290000915527344,39.09000015258789,37.93000030517578,38.18999862670898,2562600.0,0.004459653420933796,-2.7419414381433467,0.2702772365016172,36.95345959324222,35.46947214224533,-0.7064579825680894,0.6511351829268506,-1.6751869088067934,0.37075290684108353,19.05954052909284,1.1599998474121094,-1.2376481755150337,-0.33199939727783345,-3.007372378089819,2.3433735835341523,-1.6696858876838263,1.0056870931281594,-2.2652594802856427,74.9216432144399,34.31704197481447,1.337686490405992,6,-0.6849994659423828,1.0849990844726562,-3.510000228881836,-2.0787506103515625,0.29000091552734375,3,0.07077563383848595,-2.042268201868677,38.11999893188477,-2.636368680598423,37.599998474121094,-5.483849135544207,37.22000122070313,0.07077563383848595
4503,2001-06-22,36.97000122070313,38.599998474121094,36.31999969482422,38.310001373291016,6228300.0,-0.03447374414370741,1.3750057121285875,-13.399694831202487,32.42573731553837,34.68295834791378,0.35103058410216903,1.7630309760732246,-0.37605027273566094,1.5757094840817771,17.242019232431247,2.279998779296875,-1.3743204076195212,-1.4624992370605412,-4.035171793779284,1.1101733196582018,-2.7488355154199127,-0.17616295870116971,-0.8226494367675841,23.465755179105084,-14.167376899630373,1.2863362783593704,6,0.5249996185302663,2.404998779296868,-1.78750133514405,-0.7587509155273509,2.3299980163574148,4,0.06302401783672695,-2.7419414381433467,38.290000915527344,-2.042268201868677,38.11999893188477,-2.636368680598423,37.599998474121094,0.06302401783672695
4504,2001-06-25,36.709999084472656,38.310001373291016,35.900001525878906,38.20000076293945,6811600.0,-0.007032786790520218,1.818708492929437,1.1119414244761257,29.901944513918266,34.79490011735497,0.4726118883541943,1.8243748883030761,-0.034622252021954125,1.7199845561293614,15.343722953892074,2.4099998474121094,-1.6390284027770008,-1.53700141906738,-4.040355740063745,0.9663529019289854,-2.7886785795655626,-0.2853242585691973,2.3800010681152344,25.391783927800542,-7.0733205383002975,1.2516771604981822,6,0.7850017547607422,2.6650009155273438,-0.9924993515014648,-0.498748779296875,2.3800010681152344,0,0.07055298875459215,1.3750057121285875,36.97000122070313,-2.7419414381433467,38.290000915527344,-2.042268201868677,38.11999893188477,0.07055298875459215
4505,2001-06-26,38.099998474121094,38.61000061035156,36.599998474121094,37.02999877929688,5941300.0,0.03786432645911919,-1.082903438761271,-0.7181197915999901,45.8682480988185,36.09223160996491,-0.9586260873457988,0.3042718135781257,-1.3556686190498723,0.2800448578403234,13.174886787668557,2.0100021362304688,-1.8163398441813001,-0.05450191497802592,-2.4261543639036205,2.3171505339475686,-1.2403281394408268,1.131324309484775,0.9262017059326197,68.96545126453083,35.44701233609872,1.1858262244627988,6,-0.6049976348876953,1.2750015258789062,-2.377499580383301,-2.0449981689453125,0.9000015258789062,1,0.024671981077498906,1.818708492929437,36.709999084472656,1.3750057121285875,36.97000122070313,-2.7419414381433467,38.290000915527344,0.024671981077498906
4506,2001-06-27,38.04999923706055,38.43000030517578,37.63999938964844,38.33000183105469,3736900.0,-0.0013123159859050881,2.291673620548522,-0.261684741919615,41.78343206192931,37.80073200000345,-0.7543742433715792,0.260515894244449,-1.268436062093926,0.30824649631842505,11.456739992805542,0.7900009155273438,-1.7366496316804998,-0.036501121520998936,-2.333393959834055,2.260391716792057,-1.184947540677527,1.111945297635529,0.9136769699096732,67.39807638725293,35.02268410678422,1.1484464191565285,6,-0.5549983978271484,1.3250007629394531,-1.4799985885620117,-2.2449989318847656,-0.30999755859375,2,0.035479692927390616,-1.082903438761271,38.099998474121094,1.818708492929437,36.709999084472656,1.3750057121285875,36.97000122070313,0.035479692927390616
4507,2001-06-28,40.68999862670898,41.36999893188477,38.40999984741211,38.43000030517578,3932000.0,0.06938237694042004,-1.5739131011674699,-8.07134780180104,59.022920133997445,41.049655603323316,-3.041710186107643,-2.3204600568044285,-3.898107996369376,-2.3424121049583064,10.652130278289185,3.319999694824226,-1.4365833007754247,2.4904983520507713,-0.0832347864471501,5.064231490548693,1.203631782801807,3.7773649212997356,-4.789997100830071,87.56854428433222,52.445114822203976,1.286866569248962,6,-2.0549983978271413,-1.6149978637695241,-2.904998779296868,-3.959999084472649,-2.5999984741210866,3,-0.04669446486376805,2.291673620548522,38.04999923706055,-1.082903438761271,38.099998474121094,1.818708492929437,36.709999084472656,-0.04669446486376805
4508,2001-06-29,40.0,42.0,39.25,40.65999984741211,3036000.0,-0.01695745023338635,-1.546296476173152,-0.2920355476035759,60.717953693860856,43.8801793879792,-2.0499537353653565,-1.7301956363224633,-3.1727041345782396,-1.6811644677847823,10.330851573818837,2.75,-1.160352788366012,1.807499694824216,-0.7446827862025316,4.359682175850963,0.5314084543108422,3.0835909353375897,-3.99059852600098,67.21310655265097,26.633286189753115,1.2760912405133722,6,-1.0499992370605469,-1.0499992370605469,-2.1875009536743164,-3.270000457763672,-1.5,4,-0.035499954223632835,-1.5739131011674699,40.68999862670898,2.291673620548522,38.04999923706055,-1.082903438761271,38.099998474121094,-0.035499954223632835
4509,2001-07-02,40.79999923706055,41.61000061035156,40.0099983215332,41.13000106811523,1871000.0,0.019999980926513672,1.48062194306938,0.5000028899228283,64.86485988899814,46.63805396926163,-2.5576948670465143,-2.584745109516227,-3.8998699125336316,-2.527509453062109,9.8267830058336,1.6100006103515625,-0.7522535724300923,2.5579990386962876,-0.15933341540749524,5.2753314928000705,1.1993328116443962,3.916665265748179,-4.55097382202149,77.77776992860866,33.62945700499948,1.3586662270518919,7,-1.8499984741210938,-1.8499984741210938,-2.8350000381469727,-4.069999694824219,-2.2900009155273438,0,-0.03676470656983444,-1.546296476173152,40.0,-1.5739131011674699,40.68999862670898,2.291673620548522,38.04999923706055,-0.03676470656983444
4510,2001-07-03,40.45000076293945,40.90999984741211,39.54999923706055,40.41999816894531,1319600.0,-0.008578394133967882,1.8631568803029268,-0.0909164470338023,70.3664987133879,49.10056155707678,-1.9678492664728466,-2.3173283121744888,-3.431246442357356,-2.218378888038721,9.11699955819425,1.3600006103515625,-0.38314086547379134,2.1850006103515653,-0.6015339956622583,4.971535216365389,0.79173330734465,3.5782679133584807,-3.9709363645019593,64.44956375968111,14.705861875406427,1.3932673030069127,7,-1.5,-1.5,-2.3925018310546875,-3.720001220703125,-1.4099998474121094,1,-0.03362176970828645,1.48062194306938,40.79999923706055,-1.546296476173152,40.0,-1.5739131011674699,40.68999862670898,-0.03362176970828645
4511,2001-07-05,39.77000045776367,40.709999084472656,39.45000076293945,40.0099983215332,1314000.0,-0.016810884854143282,-1.8636414866962017,-7.999237126509854,66.73287145298357,52.409385097048045,-1.1501310495377055,-1.6444566185238187,-2.6219580530891733,-1.5935950275983544,8.891466025130157,1.2599983215332031,-0.10441660320338997,1.4560003280639648,-1.402930717561233,4.314931373689163,0.026534805251365867,2.885465850876564,-3.070098635263676,37.88302374781771,-16.2852045464005,1.4294655228125979,7,-0.8199996948242188,-0.8199996948242188,-1.5575008392333984,-3.0400009155273438,-0.6500015258788991,3,-0.019361338921316418,1.8631568803029268,40.45000076293945,1.48062194306938,40.79999923706055,-1.546296476173152,40.0,-0.019361338921316418
4512,2001-07-06,39.08000183105469,39.95000076293945,38.63999938964844,39.61999893188477,1599500.0,-0.01734972639594945,1.1833342340251707,2.250007947356739,61.37668329063377,55.626156872058644,-0.3758060389986113,-1.0276218394698162,-1.8886183491412893,-0.9763590305676217,8.68492454594863,1.3100013732910156,0.09133792343800451,0.7790016174316392,-2.0625978039632216,3.6206010388265,-0.6417980932657912,2.1998013281290696,-2.168096081454692,13.095308377346152,-43.10011720441863,1.4207997106974306,7,-0.13000106811523438,-0.13000106811523438,-0.6675024032592773,-2.3500022888183594,0.7699966430664062,4,-0.03428864098780737,-1.8636414866962017,39.77000045776367,1.8631568803029268,40.45000076293945,1.48062194306938,40.79999923706055,-0.03428864098780737
4513,2001-07-09,39.58000183105469,39.599998474121094,38.79999923706055,39.5,2629900.0,0.012794267568398077,12.333863173957274,-0.14815233439532996,61.30269053216514,59.11512865186385,-0.5214824314544728,-1.552065882474956,-2.272485915436164,-1.5180124281661875,8.342743712154533,0.7999992370605469,0.18001349649389908,1.2440015792846708,-1.644482548198276,4.132485706767618,-0.2002404844568062,2.688243643026148,-2.464572311438694,31.649900843600044,-24.439499617932533,1.4442420637414743,7,-0.2800025939941406,-0.6300010681152344,-1.1675024032592773,-2.8500022888183594,-0.45000076293946023,0,-0.03764531605700261,1.1833342340251707,39.08000183105469,-1.8636414866962017,39.77000045776367,1.8631568803029268,40.45000076293945,-0.03764531605700261
4514,2001-07-10,38.459999084472656,39.849998474121094,38.0,39.81999969482422,2148000.0,-0.028297187841544558,1.6056350135932345,-16.999618539004388,53.84615647082508,60.00156291542014,0.9754413781179281,-0.4097541967684606,-1.0337533229776952,-0.4795309582749141,8.119669746340152,1.8499984741210938,0.3334087842771538,0.09649887084960795,-2.7853734022572354,2.9783711439564513,-1.3444372657038173,1.5374350074030332,-1.1491867456413019,15.807529504915191,-38.87510253709593,1.4409361365534226,7,1.3600006103515625,0.4900016784667969,0.04250049591064453,-1.7299995422363281,0.40000152587890625,1,0.0010400654310855906,12.333863173957274,39.58000183105469,1.1833342340251707,39.08000183105469,-1.8636414866962017,39.77000045776367,0.0010400654310855906
4515,2001-07-11,38.79999923706055,39.54999923706055,38.11999893188477,38.43000030517578,2633200.0,0.008840357792030185,-1.8888846075299957,-0.27205791605425844,53.0909104780717,61.25794940610262,0.8327512254276925,-0.7006160076194021,-1.2653885797183477,-0.8909214021984724,8.522710262877567,1.4300003051757741,0.6729958512501923,0.3824991226196275,-2.489058778432131,3.254057023671386,-1.0532798279062519,1.8182780731455068,-1.3016193917824452,29.520277023127488,-22.207675127566038,1.435778950525879,7,1.2000007629394531,0.15000152587890625,-0.2974996566772461,-2.0699996948242188,0.7400016784667969,2,-0.007474250547158334,1.6056350135932345,38.459999084472656,12.333863173957274,39.58000183105469,1.1833342340251707,39.08000183105469,-0.007474250547158334
4516,2001-07-12,40.86000061035156,40.90999984741211,39.040000915527344,39.11999893188477,2256100.0,0.05309281994323767,1.0326073660968809,4.702720814904149,59.968967480666095,61.363065777954695,-0.879189675284124,-2.552840284799913,-3.1582930426415388,-2.993095985359851,9.123001528395442,2.1100006103515625,1.1425236585159695,2.2275005340576186,-0.7017986502419049,5.156799718357142,0.7628509419078568,3.6921501262073804,-3.181555958884587,98.28181306933705,47.44342072895692,1.4646495921497615,7,-0.8600006103515625,-1.9099998474121094,-2.507500648498535,-4.130001068115234,-2.3500022888183594,3,-0.04454233156235288,-1.8888846075299957,38.79999923706055,1.6056350135932345,38.459999084472656,12.333863173957274,39.58000183105469,-0.04454233156235288
4517,2001-07-13,41.400001525878906,41.7400016784668,40.38999938964844,40.45000076293945,4405800.0,0.013215881239868166,-1.5233604877092284,0.5459769232961605,68.29066920685798,62.20447861273215,-1.4615867285420023,-2.8449073528264748,-3.4885943193900744,-3.5735561293284803,9.710709951613032,1.3500022888183594,1.3932423064831525,2.5175014495849624,-0.46256512062712574,5.4975680197970505,1.0274681644789183,4.007534734691006,-3.548694660470609,90.9090909090909,35.095995259824164,1.4900332851060452,7,-1.5300006866455078,-2.450000762939453,-3.295001983642578,-4.670001983642578,-2.2600021362304688,4,-0.055072524395172184,1.0326073660968809,40.86000061035156,-1.8888846075299957,38.79999923706055,1.6056350135932345,38.459999084472656,-0.055072524395172184
4518,2001-07-16,41.209999084472656,41.86000061035156,40.61999893188477,41.18000030517578,3179700.0,-0.004589430782689252,-1.156521796819556,0.031577637057947215,68.68770622017394,62.62923931619613,-1.2090392484073575,-2.4239819152810753,-3.051637254460843,-3.4335120957304923,10.546032978461085,1.2400016784667898,1.7069694675190448,2.101999092102048,-0.8652157551392179,5.069213939343314,0.618391668481415,3.585606515722681,-3.192744493680692,83.16058489380121,22.528662019843182,1.4836074236206318,7,-1.279998779296875,-2.259998321533203,-3.104999542236328,-4.479999542236328,-2.8600006103515625,0,-0.03300171416077491,-1.5233604877092284,41.400001525878906,1.0326073660968809,40.86000061035156,-1.8888846075299957,38.79999923706055,-0.03300171416077491
4519,2001-07-17,41.47000122070313,41.54999923706055,40.75,41.13999938964844,2798700.0,0.006309200242822666,2.265317244063838,11.00050864699922,65.44455369105933,62.08235653593739,-1.524303724779422,-2.4762162800120535,-3.1149224702349088,-3.772406331508705,11.214657690613697,0.7999992370605469,1.6500441800787016,2.149501228332525,-0.8568819528285587,5.155884409493609,0.6463096377519832,3.652692818913067,-3.293436813542847,89.57221351279418,28.755387138493646,1.503191590580543,7,-1.5400009155273509,-2.520000457763679,-3.365001678466804,-4.740001678466804,-2.8700027465820384,1,-0.05642633430692312,-1.156521796819556,41.209999084472656,-1.5233604877092284,41.400001525878906,1.0326073660968809,40.86000061035156,-0.05642633430692312
4520,2001-07-18,41.7400016784668,42.75,41.099998474121094,41.2400016784668,3672100.0,0.006510741495441952,-3.2307383823860247,1.5151431081518145,66.57682310231749,62.06501783030782,-1.7791731320467363,-2.5509434782034504,-3.1893945072508814,-4.113544149940218,11.875533487472199,1.6500015258789062,1.6343736749631859,2.2125015258789062,-0.8643730267517142,5.289376078509527,0.6740642495635925,3.75093880219422,-3.4104998475929236,72.77631884707687,12.26355299055571,1.5384372763153116,7,-1.3650016784667969,-2.4150009155273438,-3.7725019454956055,-5.010002136230469,-3.5300025939941406,2,-0.0689985853450743,2.265317244063838,41.47000122070313,-1.156521796819556,41.209999084472656,-1.5233604877092284,41.400001525878906,-0.0689985853450743
4521,2001-07-19,42.0,43.4900016784668,41.25,42.2400016784668,2470500.0,0.006228996432152467,-1.574712089290138,-0.48000335693359375,57.48571886957713,61.632688450190415,-1.8881380732388635,-2.6407504313921635,-3.2787274283542303,-4.431914793579139,12.698402885984683,2.240001678466797,1.5030707003279673,2.2784997940063505,-0.9118960304615769,5.468895618474278,0.6833018817723868,3.873697706240314,-3.4052682789785607,51.935465214293544,-4.941981930290147,1.595197912233964,7,-1.2549991607666016,-2.3049983978271484,-3.560000419616699,-5.270000457763672,-2.520000457763672,3,-0.05857140677315853,-3.2307383823860247,41.7400016784668,2.265317244063838,41.47000122070313,-1.156521796819556,41.209999084472656,-0.05857140677315853
4522,2001-07-20,41.0,42.20000076293945,40.9900016784668,41.79999923706055,1859500.0,-0.023809523809523836,-1.9512321068864935,3.333306842565366,55.518760636725666,60.99002957291937,-0.6561456419708946,-1.5044481421148674,-2.124545169819484,-3.4707480575697502,13.206500126433646,1.2099990844726562,1.3173666505271768,1.1429998397827177,-2.0214952295265576,4.307494909091993,-0.4392476948719235,2.725247374437359,-2.0136466823829338,13.240442663958508,-40.58102042464262,1.5822475346546385,7,-0.25499916076660156,-1.3049983978271484,-2.695000648498535,-4.270000457763672,-1.8199996948242188,4,-0.06073174825528771,-1.574712089290138,42.0,-3.2307383823860247,41.7400016784668,2.265317244063838,41.47000122070313,-0.06073174825528771
4523,2001-07-23,39.29999923706055,41.25,39.22999954223633,40.70000076293945,2014300.0,-0.04146343324242574,-1.6233756582825947,1.7500035762820971,42.46988459399546,59.72599936438274,1.11747418617351,0.3995452331372036,-0.306280228013847,-1.7989033403920445,14.118807632162556,2.020000457763672,1.1674701755183108,-0.6735008239746065,-3.5488289268571123,2.201827278907899,-2.1111648754158594,0.7641632274666463,4.19000244140625,1.6431845005166854,-47.11771507358401,1.4376640514412529,7,1.5050010681152344,0.3950023651123047,-0.9049997329711914,-2.5699996948242188,-1.0999984741210938,0,-0.004071243015730808,-1.9512321068864935,41.0,-1.574712089290138,42.0,-3.2307383823860247,41.7400016784668,-0.004071243015730808
4524,2001-07-24,39.29999923706055,40.45000076293945,38.959999084472656,39.34000015258789,3522800.0,0.0,-3.1388865341414824,0.028572051378466603,44.01664651481459,58.71774781290973,1.3959588248157218,0.6361459281513575,-0.19944001388243038,-1.819361657530166,14.7391563934377,1.4900016784667969,1.1300627437377884,-0.8030008316040025,-3.2627158458056513,1.6567141825976464,-2.032858338704827,0.42685667549682194,4.104802398681642,7.505517834331076,-37.648632050952685,1.2298575071008258,7,1.9250011444091797,0.3950023651123047,-0.7274990081787109,-2.5699996948242188,-1.3699989318847656,1,-0.02417304787231611,-1.6233756582825947,39.29999923706055,-1.9512321068864935,41.0,-1.574712089290138,42.0,-0.02417304787231611
4525,2001-07-25,39.040000915527344,40.20000076293945,38.09000015258789,39.61999893188477,3917900.0,-0.00661573350077882,1.4252857183572263,14.499618539004565,46.028296815622404,57.16878440568266,1.89260972103245,1.022607269024114,0.1536850376879073,-1.5745556000012044,15.392820523762591,2.1100006103515625,1.0518200122743764,-1.109999275207521,-3.44112558305946,1.221127032644418,-2.275562429133487,0.055563878718444926,4.187008618164064,17.592601749956554,-27.304763703268396,1.1655631539259692,7,1.75,0.6550006866455078,-0.5800008773803711,-2.3100013732910156,-1.9000015258789062,2,-0.011270554074993555,-3.1388865341414824,39.29999923706055,-1.6233756582825947,39.29999923706055,-1.9512321068864935,41.0,-0.011270554074993555
4526,2001-07-26,39.400001525878906,39.43999862670898,37.75,38.93999862670898,2914600.0,0.009221326893165571,5.259287778068337,-0.7931111593430831,51.80586567283706,55.33713956856923,1.4569418214292327,0.8104851397215072,-0.13126397346986352,-1.96078263157181,16.038097673731293,1.6899986267089773,1.1664298271075495,-0.8174987792968764,-2.963416839873581,1.3284192812798281,-1.8904578095852287,0.25546025099147585,3.518787444946291,37.078679617775975,-11.352274825575321,1.072959030288353,7,1.2199993133544922,0.2950000762939453,-0.912501335144043,-2.670001983642578,-2.3300018310546875,3,-0.03020310648020219,1.4252857183572263,39.040000915527344,-3.1388865341414824,39.29999923706055,-1.6233756582825947,39.29999923706055,-0.03020310648020219
4527,2001-07-27,38.790000915527344,39.45000076293945,37.849998474121094,39.27000045776367,3577200.0,-0.015482248394099618,2.8095285670818932,-1.043470689211922,45.59643179438589,52.77144241014833,1.8526000638609617,1.3395223200370197,0.4850609582639791,-1.396788970760639,15.338538494336746,1.6000022888183594,1.2661974813601802,-1.3324995040893555,-3.557126300056396,0.892127291877685,-2.4448129020728757,-0.22018610610583522,3.7152849376318358,29.71431187220982,-19.978481642521714,1.1123133979835218,7,1.8299999237060547,0.9050006866455078,-0.21500015258789062,-2.0600013732910156,-2.490001678466797,4,0.01778805389078464,5.259287778068337,39.400001525878906,1.4252857183572263,39.040000915527344,-3.1388865341414824,39.29999923706055,0.01778805389078464
4528,2001-07-30,38.58000183105469,39.20000076293945,38.20000076293945,39.15999984741211,1567200.0,-0.005413742704723612,2.030303730890385,1.2083303530982523,50.74443343262899,51.13809571476719,1.8442431383145248,1.515378367170932,0.7132593142060557,-1.232489148308069,14.297238709470724,1.0,1.089176162181161,-1.471498680114749,-3.800765861655279,0.857768501425781,-2.636132270885014,-0.306865089344484,3.5448611538517554,30.740799871148038,-22.278303444009172,1.1646335907702665,7,2.039999008178711,1.114999771118164,-0.09000110626220703,-1.8500022888183594,-3.5600013732910156,0,0.015552059244282601,2.8095285670818932,38.790000915527344,5.259287778068337,39.400001525878906,1.4252857183572263,39.040000915527344,0.015552059244282601
4529,2001-07-31,39.29999923706055,39.81999969482422,38.650001525878906,38.849998474121094,2298900.0,0.018662451317622786,-1.752954165002401,-0.7758660378971738,52.96208445122614,49.62534697575704,0.8762021402535893,0.7138418879086146,0.014400006350072658,-1.9844835465249773,13.326311590899358,1.2399978637695312,0.7561319696560247,-0.6765012741088867,-3.0008828188637224,1.647880270645949,-1.838692046486301,0.4856894982685276,2.474874709053381,63.26525528101854,6.973239084648284,1.1621907723774167,7,1.3200016021728516,0.3950023651123047,-0.8649988174438477,-2.5699996948242188,-6.999999999999993,1,-0.02798978359988813,2.030303730890385,38.58000183105469,2.8095285670818932,38.790000915527344,5.259287778068337,39.400001525878906,-0.02798978359988813
4530,2001-08-01,39.09000015258789,39.65999984741211,38.5,39.560001373291016,1647900.0,-0.005343488258254814,2.4626955749390786,-1.044445386343407,36.57055829453515,47.30144024519681,0.7495952799320378,0.8608660823009373,0.17422122350249225,-1.7890664393716378,12.621168690175521,1.1599998474121094,0.40524210494055524,-0.818500328063962,-3.164034079503118,1.5270334233751939,-1.9912672037835435,0.3542665476556195,2.3628838778369214,64.73431643194911,13.185574860863198,1.1727668757195795,8,0.8850002288818359,0.9549999237060547,-0.6549997329711914,-2.3600006103515625,-7.909999847412109,2,-0.029675104704119937,-1.752954165002401,39.29999923706055,2.030303730890385,38.58000183105469,2.8095285670818932,38.790000915527344,-0.029675104704119937
4531,2001-08-02,39.0,39.599998474121094,38.34000015258789,39.27000045776367,1775400.0,-0.002302383019610499,1.7096840352266063,0.5744675670411012,30.456011690122295,44.51669036224088,0.4126921694122103,0.9383306660773201,0.14845451926836972,-1.6544428420045847,11.911537220828517,1.2599983215332031,0.07855098378530556,-0.8700004577636733,-3.2501290072629843,1.5101280917356377,-2.0600647325133252,0.32006381698597863,2.1566533079908297,58.37567580127957,11.318070199593556,1.190064274749655,8,0.5,1.5650005340576172,-0.5649995803833008,-2.270000457763672,-7.430000305175781,3,-0.04769232334234774,2.4626955749390786,39.09000015258789,-1.752954165002401,39.29999923706055,2.030303730890385,38.58000183105469,-0.04769232334234774
4532,2001-08-03,37.7400016784668,39.25,37.290000915527344,39.2400016784668,3550100.0,-0.03230764927008212,1.5789518594180567,5.555546136565931,25.936201924068953,42.67961451002682,1.2981425268359033,2.205889350859188,1.372693919990823,-0.3806456015227724,11.953751610204911,1.9599990844726562,-0.3486781708960507,-2.0629987716674805,-4.60659024547936,0.4805927021443992,-3.334794508573424,-0.7912030347615371,3.144119364884766,17.78660000241246,-23.683715617501942,1.2717957369059398,8,1.1299991607666016,2.6499996185302734,0.6949987411499023,-1.0100021362304688,-8.170001983642578,4,-0.017753098935998746,1.7096840352266063,39.0,2.4626955749390786,39.09000015258789,-1.752954165002401,39.29999923706055,-0.017753098935998746
4533,2001-08-06,38.09000015258789,38.22999954223633,37.38999938964844,37.45000076293945,1253500.0,0.009273939018417998,-1.2105205039401696,-0.426666259765625,26.849281137763427,40.772129468132256,0.8475886188436093,1.832493087420488,0.9577060202239451,-0.6997006413648279,11.998247317638459,0.8400001525878906,-0.6743551381267352,-1.6385002136230469,-4.29439573776596,1.0173953105198663,-2.966447975694507,-0.31055245155158673,2.434708877981251,31.620538460610593,-3.6096736151807782,1.327947762071457,8,0.6550006866455078,2.3000011444091797,0.7650003433227539,-1.3600006103515625,-6.399999618530277,0,-0.04699398551737022,1.5789518594180567,37.7400016784668,1.7096840352266063,39.0,2.4626955749390786,39.09000015258789,-0.04699398551737022
4534,2001-08-07,38.5,38.599998474121094,37.83000183105469,38.0099983215332,3626400.0,0.010763975998153263,1.2318787697853262,0.7656283527644661,28.225768823938694,38.79407080238962,0.34886146694652354,1.5026872169121788,0.4971019381349464,-1.0660793135788609,12.531389988955633,0.7699966430664062,-0.9253702716510901,-1.2305004119873075,-3.8824310914563256,1.4214302674817105,-2.5564657517218166,0.0954649277472015,1.7012382190649618,51.05483670030148,19.724065775675136,1.3259653397345097,8,0.05500030517578125,1.8900012969970703,0.4500007629394531,-1.7700004577636719,-7.04999923706055,1,-0.0903895984996449,-1.2105205039401696,38.09000015258789,1.5789518594180567,37.7400016784668,1.7096840352266063,39.0,-0.0903895984996449
4535,2001-08-08,38.5099983215332,39.52999877929688,38.0099983215332,38.060001373291016,2316400.0,0.0002596966632000264,-4.527243723123899,0.9183579730792286,25.730138745859676,35.89676781050324,0.2858345654757599,1.5492812419976474,0.45072395288958944,-1.0112480733765778,13.128016820113952,1.520000457763679,-0.9079094976034341,-1.2060020446777315,-3.8824130528074505,1.4704089634519875,-2.544207548742591,0.13220345938712796,1.4001161671779982,52.81379633788676,23.094273199487606,1.3382055040648602,8,0.045001983642578125,1.8800029754638672,0.44000244140625,-1.779998779296875,-8.059997558593754,2,-0.1612567996659785,1.2318787697853262,38.5,-1.2105205039401696,38.09000015258789,1.5789518594180567,37.7400016784668,-0.1612567996659785
4536,2001-08-09,39.040000915527344,39.16999816894531,37.91999816894531,38.40999984741211,1747600.0,0.013762727008424402,1.8090027303081349,1.4000118680275337,35.41665957086886,34.76568200789024,-0.3359311431491179,0.923274520228631,-0.0928411913180156,-1.514345282589396,12.844760893544766,1.25,-0.9020198077802206,-0.5849994659423814,-3.221093234953962,2.051094303069199,-1.9030463504481716,0.7330474185634088,0.6081022158654719,78.12507450587678,44.407583369742724,1.3180468845057896,8,-0.4850006103515625,1.3500003814697266,-0.09000015258789062,-2.3100013732910156,-9.400001525878903,3,-0.20133197812568215,-4.527243723123899,38.5099983215332,1.2318787697853262,38.5,-1.2105205039401696,38.09000015258789,-0.20133197812568215
4537,2001-08-10,39.11999893188477,39.43000030517578,38.0,39.060001373291016,1525300.0,0.0020491294692979167,3.205881362968282,0.09523405852826723,48.235287957801965,34.4868880662428,-0.4069962234995259,0.6995738765763875,-0.15415865643500837,-1.533767336582784,12.144249059820588,1.4300003051757812,-0.9023489193864336,-0.3910013198852482,-2.8979256680541994,2.115923028283703,-1.6444634939697238,0.8624608541992274,-1.829998016357429,80.84112316127981,41.28741740750297,1.2534621740844745,8,-0.5649986267089915,1.2700023651122976,-0.1699981689453196,-2.3899993896484446,-8.919998168945323,4,-0.19299589578738263,1.8090027303081349,39.040000915527344,-4.527243723123899,38.5099983215332,1.2318787697853262,38.5,-0.19299589578738263
4538,2001-08-13,39.849998474121094,39.849998474121094,38.560001373291016,39.150001525878906,2361000.0,0.018660520505314526,2.6857220708446867,11.667090539164438,54.716982366647315,34.68187672351181,-1.0481230022914119,-0.1449703106239184,-0.9117366520358843,-2.231263269835239,11.452453745941009,1.2899971008300781,-0.979881979460437,0.40699825286865376,-1.976631164353634,2.7906276700909416,-0.7848164557424866,1.5988129614797941,-2.517197570800782,100.0,54.06290155847359,1.1918147086111428,8,-1.279998779296875,0.5400028228759766,-0.8999977111816406,-3.1199989318847656,-9.849998474121094,0,-0.25796735691151373,3.205881362968282,39.11999893188477,1.8090027303081349,39.040000915527344,-4.527243723123899,38.5099983215332,-0.25796735691151373
4539,2001-08-14,39.13000106811523,40.18999862670898,38.900001525878906,40.04999923706055,1946200.0,-0.018067689675658083,1.150000635784508,-1.3142888283378849,50.71542371411429,36.25352843679838,-0.39646868840711846,0.41184724145184504,-0.21761429010975775,-1.5125574254333785,10.812508034740015,1.289997100830071,-0.9620771543105491,-0.1959991455078196,-2.382247028403384,1.9902487373877449,-1.2891230869556054,0.8971247959399662,-1.6965122619628872,53.30408172525096,3.6253812883482013,1.0931239414477822,8,-0.3900012969970632,1.260000228881843,-0.00500106811522727,-2.400001525878899,-9.850000381469716,1,-0.19013545440764223,2.6857220708446867,39.849998474121094,3.205881362968282,39.11999893188477,1.8090027303081349,39.040000915527344,-0.19013545440764223
4540,2001-08-15,38.86000061035156,39.84000015258789,38.810001373291016,39.38999938964844,1422800.0,-0.006900088177704489,-2.269851650015138,0.5760867762426771,45.64514640464163,37.941210071744976,-0.18162441226662907,0.4796124059051152,0.017037371672614654,-1.2474275745426837,9.44830206520869,1.029998779296875,-0.9903122426037072,-0.32199954986572266,-2.195836667222544,1.5518375674910985,-1.2589181085441297,0.6149190088126844,-1.2611212149658257,41.409790830276386,-9.455308400652477,0.9369185586784089,8,-0.12000083923339844,1.5300006866455078,0.5249996185302734,-2.1300010681152344,-8.480001449584961,2,-0.19068450157044592,1.150000635784508,39.13000106811523,2.6857220708446867,39.849998474121094,3.205881362968282,39.11999893188477,-0.19068450157044592
4541,2001-08-16,39.540000915527344,39.63000106811523,38.650001525878906,38.9900016784668,1737400.0,0.01749872090827087,1.6849319363520303,-1.0377367996775493,55.98087172373513,41.279506716152326,-0.8682789788870977,-0.4154338502650958,-0.6524533522109408,-1.9214081377869618,7.5916276164957965,0.979999542236321,-1.082041850298502,0.48100070953368856,-0.8616575332488381,1.8236589523162152,-0.19032841185757832,1.1523298309249554,-1.7856543662622144,70.31972060373306,16.08605802913234,0.6713291213912641,8,-0.7500019073486328,0.8500003814697266,-0.06500053405761719,-2.8100013732910156,-8.030000686645504,3,-0.22989377698821079,-2.269851650015138,38.86000061035156,1.150000635784508,39.13000106811523,2.6857220708446867,39.849998474121094,-0.22989377698821079
4542,2001-08-17,38.5099983215332,39.43000030517578,38.5,39.0099983215332,1031000.0,-0.026049635056777598,-2.5769473421658815,-0.9090921701496057,49.5063216971493,43.7969556671952,0.3156253813355647,0.4410733980657966,0.35857595573352796,-0.8973017838594828,5.820133973191008,1.0400009155273438,-1.0458355336150476,-0.42450180053710795,-1.4283774948970276,0.5793738938228117,-0.9264396477170678,0.07743604664285186,-0.6095126476214432,0.591617139516461,-54.27507959144019,0.5019378471799614,8,0.5000019073486328,1.8800029754638672,0.9650020599365234,-1.779998779296875,-8.119998931884762,4,-0.23032976677449046,1.6849319363520303,39.540000915527344,-2.269851650015138,38.86000061035156,1.150000635784508,39.13000106811523,-0.23032976677449046
4543,2001-08-20,39.13999938964844,39.36000061035156,38.54999923706055,38.88999938964844,1301700.0,0.016359415621240547,1.3478217602830607,-0.5,48.8571433242489,46.089330611674114,-0.16737085062481327,-0.21241993796319036,-0.2686395048434349,-1.5315914199483487,5.399031980897681,0.8500022888183594,-0.9479729359078206,0.2134992599487333,-0.7806150821520035,1.20761360204947,-0.28355791110163864,0.7105564309991053,-1.1021429385688464,37.86981714267672,-15.276279896421443,0.49705717105037006,8,-0.08500099182128906,1.2500019073486328,0.2700014114379883,-2.4099998474121094,-8.999999999999996,0,-0.22841080138272551,-2.5769473421658815,38.5099983215332,1.6849319363520303,39.540000915527344,-2.269851650015138,38.86000061035156,-0.22841080138272551
4544,2001-08-21,38.349998474121094,39.7400016784668,38.2400016784668,39.209999084472656,1228000.0,-0.02018397873905642,-1.77779269128337,-3.44000244140625,45.1187211601514,48.243617546595424,0.6695221161580847,0.5299298904236593,0.546295394574102,-0.7375431192310486,5.273066428246775,1.5,-0.698965532481914,-0.5290016174316392,-1.53863712203772,0.48063388717444155,-1.0338193697346796,-0.024183865128598825,-0.18301349250373988,6.874806284719738,-42.95459164571378,0.5048177523030419,8,0.7049999237060547,2.0400028228759766,1.0900020599365234,-1.6199989318847656,-7.519998550415043,1,-0.21773138999616237,1.3478217602830607,39.13999938964844,-2.5769473421658815,38.5099983215332,1.6849319363520303,39.540000915527344,-0.21773138999616237
4545,2001-08-22,38.599998474121094,38.849998474121094,38.0,38.599998474121094,2035800.0,0.006518905083365389,2.399993896484375,-0.0,47.41601010155772,49.576878716671956,0.4845911433912775,0.2585308619061948,0.33077364577744106,-0.9730193852269551,5.656798043714645,0.8499984741210938,-0.4604533316579662,-0.25700149536132955,-1.2710313742476416,0.7570283835249825,-0.7640164348044891,0.25001344408183,1.5900001525878835,34.48263766330287,-13.676411680443366,0.5070149394431568,8,0.49500083923339844,1.7900028228759766,0.8400020599365234,-1.8699989318847656,-6.849998474121094,2,-0.24145072942746526,-1.77779269128337,38.349998474121094,1.3478217602830607,39.13999938964844,-2.5769473421658815,38.5099983215332,-0.24145072942746526
4546,2001-08-23,38.209999084472656,38.93000030517578,37.900001525878906,38.47000122070313,1606100.0,-0.010103611530189793,-1.34091362284664,-100.0,53.42065123055934,50.15303019142277,0.8319630968095808,0.5847896202066281,0.7888263100539632,-0.571614587978452,6.146253059683114,1.029998779296875,-0.2588035274072027,-0.587500762939456,-1.6070128229057303,0.4320112970268184,-1.0972567929225931,-0.07774473295631878,1.93619956970214,16.847692004685445,-33.70112267769473,0.5097560299831373,8,0.8350009918212891,2.180002212524414,1.6400012969970703,-1.4799995422363281,-6.299999237060547,3,-0.2049201808771548,2.399993896484375,38.599998474121094,-1.77779269128337,38.349998474121094,1.3478217602830607,39.13999938964844,-0.2049201808771548
4547,2001-08-24,39.47999954223633,39.72000122070313,38.27999877929688,38.70000076293945,1665400.0,0.03323738519218544,1.2857142857142598,-2.9999706564158926,58.92168951403994,50.6202198744664,-0.42644638838482507,-0.6649602702431281,-0.39180218324576543,-1.796762240811546,6.92316889408294,1.5100021362304759,0.00032615757388043676,0.6479997634887695,-0.4161646169863431,1.7121641439638822,0.11591757325120966,1.1800819537263294,0.5763512268066293,85.86945028973038,31.566182991010805,0.5320821902375571,8,-0.4349994659423828,0.2650012969970703,0.7400016784667969,-1.1149978637695312,-7.689998626708984,4,-0.20187435171644463,-1.34091362284664,38.209999084472656,2.399993896484375,38.599998474121094,-1.77779269128337,38.349998474121094,-0.20187435171644463
4548,2001-08-27,39.18000030517578,39.900001525878906,39.0099983215332,39.54999923706055,1623100.0,-0.007598764957927662,-1.5070410427512988,-0.47435834735318283,54.42708514423826,51.03262670003574,-0.258684469818256,-0.33487512809147546,-0.013745694497295347,-1.4731582611173337,7.795951691072905,0.8900032043457031,0.12806275720906513,0.3180006027221651,-0.7500738258392659,1.386075031283596,-0.21603661155855036,0.8520378170028806,0.790096494140613,63.99993896484375,8.902181584364783,0.5340372142807157,8,-0.279998779296875,0.09000015258789062,1.0400009155273438,-0.8050003051757812,-8.38000106811523,0,-0.22434917935327725,1.2857142857142598,39.47999954223633,-1.34091362284664,38.209999084472656,2.399993896484375,38.599998474121094,-0.22434917935327725
4549,2001-08-28,38.20000076293945,39.38999938964844,38.099998474121094,39.38999938964844,1795900.0,-0.025012749734636075,1.1680712676029248,3.2162217892012825,48.20810691381784,51.3174000899442,0.6431560562324066,0.5886714033791094,1.0177690568323072,-0.47501298576770523,7.986910920229227,1.2900009155273438,0.11733347565603935,-0.6069990158081069,-1.693240081419333,0.47924204980311913,-1.1501195486137163,-0.06387848300249743,1.7000007629394531,14.999961853027344,-38.718368270360955,0.543120532805613,8,0.7000007629394531,0.6700000762939453,2.0500001907348633,0.5200004577636719,-5.030002593994148,1,-0.21099479613389416,-1.5070410427512988,39.18000030517578,1.2857142857142598,39.47999954223633,-1.34091362284664,38.209999084472656,-0.21099479613389416
4550,2001-08-29,37.93000030517578,38.72999954223633,37.849998474121094,38.22000122070313,2027300.0,-0.007068074669402069,-2.9110760727667295,0.24369852957676644,43.38497800297174,49.91785634319272,0.8575425253707465,0.8087782078121322,1.324959105322435,-0.17927109415808218,8.214952697084504,0.8800010681152344,-0.008168081090232704,-0.8189994812011747,-1.963908324522464,0.32590936212011457,-1.3914539028618194,-0.24654505954053008,1.970001220703125,3.90252253459274,-44.79821166889074,0.5724544216606443,8,0.9449996948242188,0.8150005340576172,2.530000686645508,1.230001449584961,-3.5999984741210866,2,-0.18718693183086765,1.1680712676029248,38.20000076293945,-1.5070410427512988,39.18000030517578,1.2857142857142598,39.47999954223633,-0.18718693183086765
4551,2001-08-30,37.13999938964844,38.47999954223633,36.7599983215332,37.84000015258789,2532400.0,-0.020827864729005663,-1.3561613770507224,2.4137881139669504,39.12088437236294,48.7639188626609,1.4207035552986795,1.5307712466989756,2.1269727669853467,0.6046353593135052,8.773206054561728,1.720001220703125,-0.08182605297352552,-1.516000366210939,-2.8599363208727837,-0.17206441154909413,-2.1879683435418613,-0.8440323888800165,2.637001953125001,12.101932494505748,-31.189343306182735,0.6719679773309208,8,1.1900005340576172,1.3349990844726562,3.10250186920166,2.075000762939453,-3.1899986267089915,3,-0.14512653414719023,-2.9110760727667295,37.93000030517578,1.1680712676029248,38.20000076293945,-1.5070410427512988,39.18000030517578,-0.14512653414719023
4552,2001-08-31,37.06999969482422,38.060001373291016,36.61999893188477,36.95000076293945,1899000.0,-0.0018847521802525247,-2.6923016730815807,-0.17142685870921684,33.530817682834225,47.060993791392605,1.4136151149359009,1.631658400535791,2.20293897164256,0.6570543643980358,8.926074395486191,1.440002441406243,-0.1056344592627596,-1.5524999618530302,-3.0202714105407367,-0.0847285131653237,-2.286385686196887,-0.8186142375091734,2.4656414062500005,13.719524605359226,-21.473220911109202,0.7338857243438537,8,1.1900005340576172,1.3349990844726562,3.0875015258789062,2.450000762939453,-4.130001068115234,4,-0.13919611248695418,-1.3561613770507224,37.13999938964844,-2.9110760727667295,37.93000030517578,1.1680712676029248,38.20000076293945,-0.13919611248695418
4553,2001-09-04,36.29999923706055,37.45000076293945,36.29999923706055,37.310001373291016,2295200.0,-0.020771525872744445,-1.2772259278003972,-8.416759385828273,33.33333333333336,45.75150625507949,1.9426907707151813,2.382850622461305,3.0126355291659337,1.4241383700251404,9.183067965298108,1.1500015258789062,-0.29173198902802255,-2.2330003738403335,-4.020879104268232,-0.44512164341243476,-3.1269397390542863,-1.3390610086263806,2.94407764709473,0.0,-31.542644563138644,0.8939393652139505,9,1.8000011444091797,1.9449996948242188,3.857501983642578,3.3950023651123047,-2.930000305175774,1,-0.12424238061494808,-2.6923016730815807,37.06999969482422,-1.3561613770507224,37.13999938964844,-2.9110760727667295,37.93000030517578,-0.12424238061494808
4554,2001-09-05,35.02000045776367,36.33000183105469,33.799999237060554,36.25,4303700.0,-0.035261675101911805,2.640283110260953,1.2178187531631706,29.789480996591266,43.79300302119433,3.0180327448213973,3.5719022917995744,4.3266570865126255,2.746120186647687,10.35252672683951,2.5300025939941335,-0.397441319091719,-3.338999176025389,-5.7195333230661305,-0.9584650289846479,-4.529266249545763,-2.148732102505015,3.870787108740238,24.74647353312121,-5.3188594383087775,1.1902670735203718,9,1.8299999237060547,1.9749984741210938,5.137500762939453,4.67500114440918,-2.8600006103515625,2,-0.12050260324218753,-1.2772259278003972,36.29999923706055,-2.6923016730815807,37.06999969482422,-1.3561613770507224,37.13999938964844,-0.12050260324218753
4555,2001-09-06,32.299999237060554,34.97999954223633,32.11999893188477,34.81999969482422,8476600.0,-0.07766993675467282,1.01408482865428,2.048781622456474,18.63085480587199,39.92747008511794,5.308661860661438,6.116402934839378,7.004965218766486,5.4777048924863365,11.756193739834334,2.900001525878899,-0.6324565386281051,-5.748500442504877,-9.351962496878542,-2.145038388131212,-7.55023146969171,-3.9467694153180446,5.878077963321289,2.8301932060008332,-21.22851644784865,1.8017310271868312,9,3.710000991821282,3.854999542236321,7.857501983642571,7.395002365112298,-0.6999988555908239,3,0.026934952087755093,2.640283110260953,35.02000045776367,-1.2772259278003972,36.29999923706055,-2.6923016730815807,37.06999969482422,0.026934952087755093
4556,2001-09-07,31.18000030517578,33.130001068115234,30.920000076293945,31.940000534057614,5166000.0,-0.03467489035107163,-2.453124697320326,0.3015873376294077,18.486683821322615,35.43469167481602,5.952561466900782,6.974968333473257,8.071008827054186,6.5867653138656905,13.46886736115695,2.210000991821289,-0.8289016100083799,-6.475499343872073,-11.172254946750733,-1.7787437409934128,-8.8238771453114,-4.1271215424327465,6.028784372246527,3.6414591267817613,-22.41964159051907,2.3483778014393297,9,4.2300004959106445,4.374999046325684,8.829999923706055,8.51500129699707,1.2900009155273438,4,0.10102634685850287,1.01408482865428,32.299999237060554,2.640283110260953,35.02000045776367,-1.2772259278003972,36.29999923706055,0.10102634685850287
4557,2001-09-10,31.56999969482422,32.450000762939446,30.739999771118164,30.76000022888184,4887400.0,0.012507998262710096,-3.023529939750233,-1.0657884500036394,16.769095256914355,31.25047057622448,4.8305117406624944,6.314065919363493,7.545365406874517,6.159083691012526,15.091948654219417,1.710000991821282,-1.086621077204505,-5.707999992370603,-11.074977281154162,-0.341022703587047,-8.391488636762382,-3.024511347978823,4.506803754394987,12.369594650101066,-11.693905030152939,2.6834886443917783,9,3.494999885559082,3.8949995040893555,8.46250057220459,8.125001907348633,1.1800003051757812,0,0.07538806116952279,-2.453124697320326,31.18000030517578,1.01408482865428,32.299999237060554,2.640283110260953,35.02000045776367,0.07538806116952279
4558,2001-09-17,29.56999969482422,31.13999938964844,28.270000457763672,30.85000038146973,7370500.0,-0.06335128347587193,2.0860225087804674,-1.5802488031968238,15.1587307834602,27.57831767285141,5.949645550075836,7.909974625331586,9.405928636823347,8.12567549690813,16.737392168239072,3.299999237060547,-1.4549836146600796,-7.194000053405759,-13.42356085847618,-0.964439248335335,-10.308780455940969,-4.079219650870549,5.4394430187747815,16.12902004419558,-9.691152385927449,3.1147804025352115,9,3.9300003051757812,4.659999847412109,10.060001373291016,10.125001907348633,2.8800010681152273,0,0.11396682335693886,-3.023529939750233,31.56999969482422,-2.453124697320326,31.18000030517578,1.01408482865428,32.299999237060554,0.11396682335693886
4559,2001-09-18,31.690000534057614,32.049999237060554,29.649999618530273,29.649999618530273,8314900.0,0.07169431386921765,-1.3529397465097475,-1.5937498603016815,26.123019115535882,25.66032224091409,3.139210282662379,5.485239774029001,7.142460426088935,5.997827050493289,17.918891335752505,2.4799995422363352,-1.9729167385251287,-4.701999187469486,-11.218619356766407,1.814620981827435,-7.960309272117943,-1.443689102821029,1.971553728374321,50.96871151902283,25.16015843628484,3.2583100846484596,9,1.6849994659423864,2.5399990081787145,7.877500534057621,8.005001068115238,1.7100009918212926,1,0.05301351749810301,2.0860225087804674,29.56999969482422,-3.023529939750233,31.56999969482422,-2.453124697320326,31.18000030517578,0.05301351749810301
4560,2001-09-19,31.45000076293945,33.439998626708984,29.670000076293945,32.150001525878906,7395600.0,-0.007573359642586097,1.2987831329645012,-0.3431374748959397,26.3966534022465,24.24651879979004,2.641096801831903,5.419497720235231,7.244529244179336,6.252454680094669,18.848901813899808,3.769998550415039,-2.485840371448404,-4.571498966217046,-11.33521062210892,2.192212689674829,-7.95335479416298,-1.1896431382711121,-3.1800003051757777,61.50873174921264,33.1387756976313,3.381855827945937,9,1.7150001525878942,2.7799987792968786,8.022500038146976,8.245000839233402,2.380001068115245,2,0.022575487034942165,-1.3529397465097475,31.690000534057614,2.0860225087804674,29.56999969482422,-3.023529939750233,31.56999969482422,0.022575487034942165
4561,2001-09-20,30.45000076293945,31.809999465942386,29.0,29.78000068664551,7044000.0,-0.031796501613392536,-1.520177255010639,-0.9571419229322851,17.864771282414395,22.50584697752117,2.896970375469838,6.011809301870944,8.114056162512274,7.269399666631632,20.078746433471593,2.8099994659423864,-2.9427457676844213,-5.116998958587647,-12.10318642834898,1.8691885111736823,-8.610092693468314,-1.6239052237069806,-2.0766003417968726,42.166365130850735,20.199340473423433,3.4930937348806648,9,2.409999847412113,3.7799987792968786,9.022500038146976,9.245000839233402,4.540000915527354,3,0.03776681739627219,1.2987831329645012,31.45000076293945,-1.3529397465097475,31.690000534057614,2.0860225087804674,29.56999969482422,0.03776681739627219
4562,2001-09-21,29.63999938964844,30.20000076293945,28.54999923706055,28.75,7122200.0,-0.026601029655042185,-1.5581400850469918,1.3283571467206612,17.23901093502778,20.717588933264995,2.8409455624375646,6.454127142609945,8.80372621639172,8.051890065033216,21.587055209352098,1.9000015258788991,-3.4039917475759154,-5.483500385284419,-12.801346215775343,1.8343454452065053,-9.142423300529881,-1.8245774700389568,-1.1652670043945363,26.499021607279428,9.44203093396531,3.658922915245463,9,2.6600017547607386,4.590000152587887,9.832501411437985,10.05500221252441,2.7099990844726456,4,0.09547914606378316,-1.520177255010639,30.45000076293945,1.2987831329645012,31.45000076293945,-1.3529397465097475,31.690000534057614,0.09547914606378316
4563,2001-09-24,30.20000076293945,31.85000038146973,29.899999618530273,30.26000022888184,3996700.0,0.018893434035851753,-4.909077510396478,-0.06741517650488539,21.71146327059762,19.82003140815459,1.4803363626301405,5.4704979694482,8.111300856887976,7.5000874433675655,22.742419778613478,2.210000991821289,-3.791785106383358,-4.4764990806579625,-11.853262251706713,2.9002640903907917,-8.164880666182338,-0.7881174951335872,-1.6500015258788991,33.74236670400742,15.746668653226312,3.6883815855243767,9,1.4249992370605504,4.0299987792968786,9.272500038146976,9.495000839233402,2.219997406005856,0,0.08443705869669493,-1.5581400850469918,29.63999938964844,-1.520177255010639,30.45000076293945,1.2987831329645012,31.45000076293945,0.08443705869669493
4564,2001-09-25,30.0,30.75,28.649999618530273,30.1200008392334,4041000.0,-0.006622541651882474,2.0434806645870105,2.0000317894266,21.81948000293893,20.174323096717583,0.998351993871001,5.283764692065567,8.209929871720874,7.713753727138332,23.78885658235446,2.1000003814697266,-4.1811410721563576,-4.258999919891359,-11.705199240930916,3.1871994011481988,-7.982099580411138,-0.53590025937158,-1.4500007629394496,29.652371041373428,9.466097097257265,3.723099660519779,9,0.8549995422363281,4.229999542236328,9.480000495910645,9.695001602172852,2.0600013732910156,1,0.08166669209798161,-4.909077510396478,30.20000076293945,-1.5581400850469918,29.63999938964844,-1.520177255010639,30.45000076293945,0.08166669209798161
4565,2001-09-26,29.28000068664551,30.28000068664551,28.79999923706055,30.06999969482422,3100900.0,-0.02399997711181634,1.4462813825586365,6.58327902725897,21.92857988513127,20.556755992696324,1.3912150585418495,5.5545155747207,8.807140018101759,8.435067610863218,25.16624683238515,1.480001449584961,-4.580232830730395,-4.512999343872064,-11.981825751223997,2.955827063479866,-8.247412547548027,-0.7785861401960972,-0.6322014617919933,22.121248376586784,0.8746709751741335,3.7344132036759654,9,1.5749988555908168,4.805000305175778,10.284999847412106,10.41500091552734,4.809999465942379,2,0.14071040787620315,2.0434806645870105,30.0,-4.909077510396478,30.20000076293945,-1.5581400850469918,29.63999938964844,0.14071040787620315
4566,2001-09-27,30.3799991607666,30.989999771118164,29.229999542236328,29.45000076293945,2903000.0,0.037568253016564856,-1.5693418259023355,-1.1772146397641743,27.74451021814707,21.776246543944403,0.1852874226790746,4.045237563816627,7.52819264701769,7.358920344674232,26.55448367983821,1.760000228881836,-4.840665656151987,-3.021500873565671,-10.334708059616744,4.291706312485399,-6.678104466591208,0.6351027194598657,-1.7299995422363281,55.454523911496636,31.882061129077634,3.656603593025535,9,0.47500038146972656,3.7050018310546875,9.185001373291016,9.31500244140625,3.1499996185302734,3,0.11356164468705776,1.4462813825586365,29.28000068664551,2.0434806645870105,30.0,-4.909077510396478,30.20000076293945,0.11356164468705776
4567,2001-09-28,31.51000022888184,31.75,30.520000457763672,30.57999992370605,3562700.0,0.03719555955664888,-1.3428579732680355,1.0000020509160454,34.43795125243638,23.918382151608427,-1.066246854442845,2.4111502777856053,6.211275347566282,6.275870026755772,27.107527067001335,1.3700008392333984,-4.680619781550298,-1.4929998397827084,-8.25975787077827,5.273758191212853,-4.876378855280489,1.890379175715072,-2.764200630187993,89.37499776482638,60.225715478826615,3.3833790154977805,9,-0.5150012969970739,2.5750007629394496,8.079999923706051,8.185001373291012,3.879999160766598,4,0.11044117500180839,-1.5693418259023355,30.3799991607666,1.4462813825586365,29.28000068664551,2.0434806645870105,30.0,0.11044117500180839
4568,2001-10-01,30.38999938964844,31.54999923706055,29.65999984741211,31.51000022888184,3109100.0,-0.035544298035479316,2.1500019868233933,-1.204301582483563,34.79973720423578,24.882461939241747,0.2037273241920623,2.992277285592035,7.133616923793671,7.45418968332206,27.671317258717842,1.889999389648441,-4.457065340768562,-2.173500633239744,-8.368694908425265,4.021693641945777,-5.271097770832508,0.9240965043530167,-1.5503158103942916,56.1290179678373,25.33131096045239,3.0975971375927616,10,0.6049995422363246,3.695001602172848,9.310001373291012,9.30500221252441,4.659999847412113,0,0.06449487080741001,-1.3428579732680355,31.51000022888184,-1.5693418259023355,30.3799991607666,1.4462813825586365,29.28000068664551,0.06449487080741001
4569,2001-10-02,30.13999938964844,30.79999923706055,29.63999938964844,30.020000457763672,2897500.0,-0.00822639042517248,-1.636360089645298,-0.10714182318551142,41.536052171656536,26.564617358065085,0.23550333913450672,2.7483932404106817,7.170595404772168,7.732746296342722,29.317712626135183,1.1599998474121094,-4.251671673272412,-2.0205005645751903,-7.6989378241976745,3.657936695047294,-4.859719194386432,0.8187180652360517,-1.2083095094451934,45.42372223838625,10.63026606275838,2.839218629811241,10,0.06000041961669922,3.945001602172848,9.582500457763668,9.55500221252441,4.470001220703114,1,0.0756469417872625,2.1500019868233933,30.38999938964844,-1.3428579732680355,31.51000022888184,-1.5693418259023355,30.3799991607666,0.0756469417872625
4570,2001-10-03,30.82999992370605,31.35000038146973,29.76000022888184,29.86000061035156,4398100.0,0.02289318341176183,-1.717948801549387,8.08339956130567,48.580696369216774,29.97749792326535,-0.6165275879099106,1.5802245169486575,6.26249492246939,7.071453175258252,31.178432372200408,1.5900001525878906,-3.792166956343248,-0.9755000114440939,-5.983381838917435,4.03238181602925,-3.4794409251807643,1.5284409022925765,-1.8081438685726887,63.49206709627402,23.735361528394996,2.5039409137366717,10,-0.6300001144409109,3.255001068115238,8.892499923706058,8.8650016784668,4.35000038146973,2,0.03989625211251391,-1.636360089645298,30.13999938964844,2.1500019868233933,30.38999938964844,-1.3428579732680355,31.51000022888184,0.03989625211251391
4571,2001-10-04,31.75,32.5,30.5,30.95000076293945,3946500.0,0.029841066447312325,-1.3529401204995006,0.8247420653257574,50.69984542472309,33.69536842212038,-1.4893513455921372,0.24845317470965256,5.12220682535154,6.169994206790584,32.3310773867439,2.0,-3.570480128116756,0.2140000343322761,-4.1199120924319885,4.547912161096541,-1.952956029049858,2.38095609771441,-2.6397810934351256,73.77622937262912,29.293033080407213,2.1669560633821323,10,-1.1750001907348633,2.335000991821289,7.992500305175781,7.945001602172852,3.0600013732910156,3,0.0737007922074926,-1.717948801549387,30.82999992370605,-1.636360089645298,30.13999938964844,2.1500019868233933,30.38999938964844,0.0737007922074926
4572,2001-10-05,31.90999984741211,32.31999969482422,30.649999618530273,31.70000076293945,2644600.0,0.005039365272822449,2.2427224378536934,0.262499105929479,60.617056467190174,38.01821211063067,-1.4454987151190863,-0.3351237559538127,4.771474228634517,6.025502659633148,33.4255196709099,1.6700000762939453,-3.3315108659580908,0.6319998741149888,-2.844287195973905,4.108286944203886,-1.1061436609294617,2.3701434091594358,-2.7131853464443516,79.37062843789512,30.00781497560054,1.738143535044448,10,-1.3350000381469727,2.1750011444091797,7.807500839233398,7.785001754760742,2.700000762939446,4,0.050767751163626196,-1.3529401204995006,31.75,-1.717948801549387,30.82999992370605,-1.636360089645298,30.13999938964844,0.050767751163626196
4573,2001-10-08,31.790000915527344,32.43000030517578,31.13999938964844,31.75,1735800.0,-0.0037605431669877065,-1.0476170292641338,0.19048138056312122,50.55432569428426,41.21097274300237,-1.2027182363231859,-0.6011477933894582,4.750218007493601,6.150889221385555,34.27844691951567,1.2900009155273402,-2.866341813617609,0.737500858306884,-1.8346733248967766,3.309675041510541,-0.548586233294948,2.0235879499087126,-2.5083227320447605,75.17486248419432,24.940523896491392,1.286087091601829,10,-1.1400012969970703,2.2950000762939453,7.604999542236328,7.905000686645508,3.9699974060058594,0,0.11324310696583617,2.2427224378536934,31.90999984741211,-1.3529401204995006,31.75,-1.717948801549387,30.82999992370605,0.11324310696583617
4574,2001-10-09,30.79999923706055,31.959999084472656,30.649999618530273,31.68000030517578,1824000.0,-0.031141920413825575,-1.2203375036368926,-21.999523173755396,46.67348392205373,43.96040652488264,-0.09756248024614322,0.05954477511181011,5.584548251676761,7.133710535715178,33.610874394852274,1.3099994659423828,-2.3074386217743523,-0.041500759124751596,-1.8101551305993162,1.727153612349813,-0.9258279448620321,0.8428264266125289,-1.435154644713439,37.956171352317305,-10.403746064006107,0.8843271857372822,10,0.06500053405761363,3.0300006866455043,8.285001754760739,8.895002365112301,5.819999694824222,1,0.1379870164050565,-1.0476170292641338,31.790000915527344,2.2427224378536934,31.90999984741211,-1.3529401204995006,31.75,0.1379870164050565
4575,2001-10-10,33.169998168945305,33.59999847412109,30.920000076293945,31.1200008392334,2429400.0,0.07694801917504668,-1.1877548160575417,-2.3295395926081675,62.20824337350638,47.78971020881146,-2.0760560208188323,-2.3630910387615245,3.091589677788555,4.763852948445852,31.854041818544143,2.799999237060536,-1.7994263410715305,2.284998226165765,0.33210586892603544,4.237890583405491,1.308552047545902,3.261444404785628,-3.723650495910956,86.12901558612234,35.45781618425471,0.9764461786198632,10,-1.5499992370605398,0.3300018310546946,5.715003013610847,6.525003433227546,2.9300003051757884,2,0.043412798338783753,-1.2203375036368926,30.79999923706055,-1.0476170292641338,31.790000915527344,2.2427224378536934,31.90999984741211,0.043412798338783753
4576,2001-10-11,34.330001831054695,34.419998168945305,32.790000915527344,33.279998779296875,3193500.0,0.03497147199710793,1.650411244402009,0.512197277791274,70.40905221584342,51.78649920474556,-2.924355149114156,-3.4519898472672637,1.807964884851522,3.598762069073949,29.714736156265907,1.6299972534179616,-1.2193789962676291,3.2875018119812083,0.7996203217067546,5.7753833022556655,2.043561066843978,4.531442557118435,-4.717508125976877,97.61282831579065,42.071207763753804,1.2439407451372284,10,-2.3000030517578196,-0.9550018310546946,4.479998588562005,5.364999771118157,1.559997558593743,3,0.024759639638358033,-1.1877548160575417,33.169998168945305,-1.2203375036368926,30.79999923706055,-1.0476170292641338,31.790000915527344,0.024759639638358033
4577,2001-10-12,33.950000762939446,34.09999847412109,31.75,33.950000762939446,3186000.0,-0.011069066351505508,14.66689555199507,0.0,66.57824173229673,55.31744415230789,-2.415899097266923,-3.0404271626816524,2.077045528153235,3.940118928031815,27.194838010104867,2.5800018310546946,-0.5569167212407251,2.7885006904601966,-0.01347107333648978,5.590472454256883,1.3875148085618534,4.18948657235854,-4.049056790029578,87.53322051134163,28.026508748972248,1.400985881898344,10,-1.920001983642571,-0.7849998474121023,4.452498435974128,5.7450008392334055,2.2000007629394602,4,0.025331387069963407,1.650411244402009,34.330001831054695,-1.1877548160575417,33.169998168945305,-1.2203375036368926,30.79999923706055,0.025331387069963407
4578,2001-10-15,32.939998626708984,33.93000030517578,32.5,33.860000610351555,1421800.0,-0.02974969406578043,1.6981102877933445,-100.0,62.12870063990568,57.60551620433558,-1.1243808203155083,-1.8603913717224856,2.968873921544187,4.912237002731118,23.79682798995397,1.450000762939446,-0.034256276140343545,1.6099986076354966,-1.1943141010918836,4.414311316362877,0.2078422532718065,3.0121549619991868,-2.76791140203699,60.74270261792566,-2.4354418841671333,1.4021563543636892,10,-0.8499994277954102,-0.07999801635742188,5.392500877380371,6.755002975463867,2.420001983642578,0,0.0506983015563478,14.66689555199507,33.950000762939446,1.650411244402009,34.330001831054695,-1.1877548160575417,33.169998168945305,0.0506983015563478
4579,2001-10-16,33.36999893188477,33.56999969482422,32.560001373291016,33.34999847412109,2553800.0,0.013054047453029627,3.809493101788358,-0.021739581130573348,67.28654114074209,59.683943401171724,-1.1711850584390575,-2.2747022795646217,2.4000488084963436,4.443594368703728,21.066692731140297,1.0099983215332031,0.32242092451949844,1.9559989929199304,-0.9907452180146876,4.902743203854545,0.48262688745262494,3.4293710983872394,-2.9430370505563808,70.00000544957084,1.5611705469341075,1.473372105467308,10,-0.9099998474121165,-1.069997787475593,4.802500724792473,6.325002670288079,2.4099998474121023,1,0.07162120066371358,1.6981102877933445,32.939998626708984,14.66689555199507,33.950000762939446,1.650411244402009,34.330001831054695,0.07162120066371358
4580,2001-10-17,32.15999984741211,34.150001525878906,31.76000022888184,33.86999893188477,3070600.0,-0.03626008759971877,1.1057240517050122,-85.49799732971263,57.453934127507594,60.43439770148111,0.2763788706906638,-1.0633005290156667,3.4610704571286135,5.573193340005645,19.522835835683868,2.3900012969970668,0.7477107983663203,0.7104999542236321,-2.2551169330997283,3.676116841546989,-0.7723084894380463,2.1933083978853105,-1.4934557888267008,15.355810059377916,-52.46480085182601,1.482808443661679,10,0.3749990463256836,-0.5349998474121094,4.762499809265137,6.4850006103515625,3.8600006103515625,2,0.1386815642299064,3.809493101788358,33.36999893188477,1.6981102877933445,32.939998626708984,14.66689555199507,33.950000762939446,0.1386815642299064
4581,2001-10-18,31.60000038146973,32.169998168945305,31.170000076293945,32.09999847412109,1505300.0,-0.017412918799731947,2.125006333018468,0.2923967019582049,50.395778806735194,59.298700183652784,0.9083902198770524,-0.4350328988929526,3.8654150703260406,6.01726484380902,17.76891381233749,0.9999980926513601,1.0517201305584223,0.0930005073547413,-2.8353805312960993,3.0213815460055784,-1.371190011970679,1.5571910266801616,-0.708249076262728,14.429533423068403,-48.571690457925584,1.464190519325419,10,0.9349985122680629,-0.2550010681152415,4.482499122619625,6.204999923706051,4.589998245239247,3,0.14240500121291655,1.1057240517050122,32.15999984741211,3.809493101788358,33.36999893188477,1.6981102877933445,32.939998626708984,0.14240500121291655
4582,2001-10-19,32.470001220703125,32.669998168945305,30.75,31.26000022888184,1806800.0,0.027531671795281598,1.3850984657049457,-2.420011215252788,59.35252070038072,60.276277406552396,0.14100782963284075,-1.1406268776802122,2.887279324712182,5.083279222160442,15.635708454615504,1.9199981689453054,1.2343128557484953,0.8215012550354004,-1.998519608161402,3.641522118232203,-0.5885091765630008,2.2315116866338016,1.9499969482421804,50.58824849375624,-12.733586624366339,1.4100104315984003,10,0.06499767303466797,-1.1250019073486364,3.0124988555908203,4.734999656677246,3.289997100830078,4,0.10532793472039348,2.125006333018468,31.60000038146973,1.1057240517050122,32.15999984741211,3.809493101788358,33.36999893188477,0.10532793472039348
4583,2001-10-22,32.75,32.900001525878906,31.940000534057614,32.220001220703125,1372800.0,0.00862330670681799,1.3132502987407015,0.43801516104472304,61.704033005497585,61.94633841582393,0.012857758642489614,-1.2857099332294624,2.4888865185998696,4.72414746013272,14.575972885940491,0.9600009918212926,1.3358130468731169,0.9740000724792495,-1.8004884629179116,3.7484886078764106,-0.41324419521933464,2.36124434017783,1.5965982055664014,58.82350301248752,-6.482978424768746,1.3872442676985806,10,-0.16500091552734375,-1.4050006866455114,2.5149993896484375,4.3650007247924805,2.1399993896484446,0,0.10381684048485207,1.3850984657049457,32.470001220703125,2.125006333018468,31.60000038146973,1.1057240517050122,32.15999984741211,0.10381684048485207
4584,2001-10-23,32.450000762939446,33.759998321533196,32.060001373291016,33.169998168945305,2217400.0,-0.009160282047650514,-1.2666683620919974,-1.358488800598837,57.52788211171774,61.42629827562518,0.6386883808586177,-0.8355929974287761,2.6513471404086815,4.947894692866164,12.913318801221719,1.6999969482421804,1.2906409091839564,0.5515007972717214,-2.106732201254694,3.2097337957981367,-0.7776157019914862,1.880617296534929,1.8246654785156267,49.99999999999979,-14.894216818118693,1.329116499263207,10,0.13499832153321023,-0.9650020599365163,1.414999008178718,3.4300003051757884,2.3999977111816406,1,0.08967641845899665,1.3132502987407015,32.75,1.3850984657049457,32.470001220703125,2.125006333018468,31.60000038146973,0.08967641845899665
4585,2001-10-24,33.400001525878906,34.0,32.65999984741211,32.740001678466804,1748300.0,0.029275831759746573,-2.268279067170949,-0.9166697572890021,57.64597220822792,60.00817827477902,-0.30760310207924846,-1.5400677370907658,1.5716887806821802,3.9338965267637533,11.215143025883428,1.549999237060554,1.4238315567987136,1.2955015182495089,-1.1373313904988365,3.7283344269978542,0.07908506387533976,2.5119179726236815,0.8041713907470651,81.53850848858173,17.033836763907686,1.2164164543741725,10,-0.9500007629394531,-1.9150028228759766,0.4024982452392578,2.479999542236328,1.6099967956542898,2,0.07125739954155108,-1.2666683620919974,32.450000762939446,1.3132502987407015,32.75,1.3850984657049457,32.470001220703125,0.07125739954155108
4586,2001-10-25,33.830001831054695,34.09999847412109,32.25,33.09999847412109,2316000.0,0.012874260045845132,1.9133911246478368,1.1060659480392208,58.67993256335809,59.13058836711918,-0.9118811621860416,-1.7901311135042945,0.997268079254404,3.4503718098740634,9.836542702199871,1.8499984741210866,1.708809451148774,1.553001689910893,-0.8540947601513693,3.9600981399731516,0.34945346487976536,2.756549914942024,0.3050876272387555,91.94039504339688,28.105146250564943,1.20354822503113,10,-1.3800010681152415,-2.345003128051765,-0.13250160217285867,2.0499992370605398,1.009998321533196,3,0.06473539781776294,-2.268279067170949,33.400001525878906,-1.2666683620919974,32.450000762939446,1.3132502987407015,32.75,0.06473539781776294
4587,2001-10-26,34.990001678466804,35.5,33.59999847412109,34.0,2884600.0,0.034289086155096626,-1.1229011228819339,1.3561604464742787,63.223136978458626,59.25219240473617,-2.133168174026416,-2.820667502458143,-0.2992294702911238,2.2586973013107965,9.213885576436647,1.9000015258789134,1.6507838979457148,2.539001464843757,-0.12414294656908709,5.202145876256601,1.207429259137335,3.870573670550179,-4.240001678466804,85.67420230221322,22.311940776456346,1.3315722057064217,10,-1.865001678466804,-2.9650020599365305,-1.4450016021728587,0.8899993896484304,0.9399986267089773,4,0.03429542414056708,1.9133911246478368,33.830001831054695,-2.268279067170949,33.400001525878906,-1.2666683620919974,32.450000762939446,0.03429542414056708
4588,2001-10-29,32.34999847412109,34.900001525878906,32.34999847412109,34.84999847412109,2435300.0,-0.07545021656773454,-1.0400024414062556,-2.5252482438935866,55.63635773462034,57.95772758183375,0.46303534285292614,-0.027718364267478535,2.147251009459815,4.8240489775494595,7.8736262679040605,2.6400032043457173,1.3093063180263869,-0.19900169372559162,-2.6808941539934708,2.2828907665422875,-1.4399479238595347,1.041944536408348,-1.5049984741210878,8.430151645365877,-55.74386601266914,1.2409462301339405,10,0.7750015258789134,-0.2749986648559499,0.9150018692016673,3.5300025939941477,7.000000000000007,0,0.10540958294449387,-1.1229011228819339,34.990001678466804,1.9133911246478368,33.830001831054695,-2.268279067170949,33.400001525878906,0.10540958294449387
4589,2001-10-30,32.419998168945305,33.040000915527344,31.239999771118164,32.139999389648445,2013600.0,0.0021638237442334063,1.368415901219696,-0.11199951171874431,46.72489323020001,56.76561192657735,0.27279364782942395,0.08627515630685423,1.9037631928181682,4.684316049776477,6.603122232277306,1.8000011444091797,1.0344559190713092,-0.24300193786621804,-2.4536193996090105,1.9676155238765745,-1.3483106687376107,0.8623067930051782,-1.4818981689453068,27.699491418498518,-32.30536320069991,1.1053087308713954,10,0.7050018310546946,-0.3449983596801687,0.5075016021728587,3.460002899169929,5.110000610351577,1,0.07618758051223828,-1.0400024414062556,32.34999847412109,-1.1229011228819339,34.990001678466804,1.9133911246478368,33.830001831054695,0.07618758051223828
4590,2001-10-31,32.060001373291016,33.150001525878906,32.0,32.84000015258789,2202400.0,-0.01110415842031498,-1.555554613656593,-2.785722070844828,39.34272238249124,55.5374945461058,0.6896365965483682,0.5724975710762124,2.0912159766412657,4.9689042114809325,5.633088134576309,1.1500015258789062,0.8622495326858797,-0.6644988059997559,-2.723651060963647,1.3946534489641387,-1.6940749334817014,0.36507732148218963,-1.0306633732910164,19.248862866565748,-34.51176122673304,1.029576127481947,10,1.0649986267089844,0.08999824523925781,0.4824981689453125,3.8199996948242188,5.459999084472656,2,0.08702423522521752,1.368415901219696,32.419998168945305,-1.0400024414062556,32.34999847412109,-1.1229011228819339,34.990001678466804,0.08702423522521752
4591,2001-11-01,34.09000015258789,34.169998168945305,31.59000015258789,32.259998321533196,2662800.0,0.06331873650473563,1.5929656140135755,-2.346159865409454,50.56910324525313,54.56155927331385,-1.0616557970802347,-1.3420113519034658,-0.11321733124472644,2.8936961694073773,5.2731181088512855,2.5799980163574148,0.6254918230976543,1.248499965667726,-0.8431713673382291,3.340171298673681,0.20266429916475204,2.2943356321707036,-2.9712489125878925,66.90141381090476,16.69349138792913,1.0458356665029769,11,-0.7200002670288086,-1.7250003814697266,-1.619999885559082,1.7900009155273438,2.979999542236328,3,0.02698733249713592,-1.555554613656593,32.060001373291016,1.368415901219696,32.419998168945305,-1.0400024414062556,32.34999847412109,0.02698733249713592
4592,2001-11-02,33.529998779296875,33.950000762939446,32.799999237060554,33.889999389648445,1389300.0,-0.016427144933541582,3.791639513629583,-0.19672144816603193,52.489452441181214,53.53771698838981,-0.37490679866626664,-0.6897866136151833,0.2954509288224756,3.3959910062750254,4.893694855640278,1.2900009155273366,0.6062468948520205,0.6074986457824707,-1.457589102448786,2.6725863940137238,-0.42504522833315406,1.640042519898099,-2.323622564096876,62.56824891408858,13.127265540292647,1.0325438741156272,11,-0.15999889373779297,-0.9599990844726562,-1.0599985122680664,2.3500022888183594,4.3899993896484375,4,0.039069532388407824,1.5929656140135755,34.09000015258789,-1.555554613656593,32.060001373291016,1.368415901219696,32.419998168945305,0.039069532388407824
4593,2001-11-05,35.38999938964844,35.41999816894531,33.959999084472656,34.06999969482422,2088900.0,0.055472731227775185,1.1159449134504282,-3.6666596024243754,57.6054241093485,53.54633276590434,-2.0350486252952393,-2.3887271436093727,-1.717699510846444,1.4958586979495294,4.8674444890599675,1.8899993896484375,0.7924862610755312,2.287499332427977,0.020352326904941265,4.554646337951013,1.1539258296664556,3.421072835189495,-4.097750698752439,99.28232557906077,50.275598600457016,1.1335735027615188,11,-2.0199995040893555,-2.8199996948242188,-2.84999942779541,0.4900016784667969,3.6199989318847656,0,0.01525857374513806,3.791639513629583,33.529998779296875,1.5929656140135755,34.09000015258789,-1.555554613656593,32.060001373291016,0.01525857374513806
4594,2001-11-06,35.049999237060554,35.400001525878906,34.34999847412109,34.990001678466804,2783100.0,-0.009607238159131892,1.7631581589118808,0.04545270641273878,61.64383330049396,53.9905395539339,-1.4387537530821106,-1.8066291386078959,-1.512489649588204,1.8088307970905433,4.554765329553101,1.0500030517578196,0.7986821540936617,1.734999179840095,-0.4172533423103033,3.8872517019904897,0.6588729187648994,2.8111254409152906,-3.6735955199824737,90.33944847217828,35.54453109126858,1.0761262610751978,11,-1.679999351501472,-2.4799995422363352,-2.5099992752075266,0.8300018310546804,3.0499992370605398,1,0.12268186392751423,1.1159449134504282,35.38999938964844,3.791639513629583,33.529998779296875,1.5929656140135755,34.09000015258789,0.12268186392751423
4595,2001-11-07,34.610000610351555,35.849998474121094,34.34000015258789,35.220001220703125,1657700.0,-0.012553456099472893,-1.626080553030856,-10.167090539165937,62.245730153756455,54.38673928620038,-0.9041474587462659,-1.3209431694701195,-1.2232327007833064,2.222002141996235,5.111009844177339,1.5099983215332031,0.7482761827048421,1.2230004310607825,-1.0038797278011558,3.4498805899227243,0.10956035162980982,2.336440510491755,-3.1511249676150364,70.89205745688523,10.537155737637967,1.1134400794309705,11,-1.0650014877319265,-1.8050012588500906,-2.4675002098083425,1.270000457763679,3.1800003051757884,2,0.08436862517916222,1.7631581589118808,35.049999237060554,1.1159449134504282,35.38999938964844,3.791639513629583,33.529998779296875,0.08436862517916222
4596,2001-11-08,35.18000030517578,36.20000076293945,34.610000610351555,34.84999847412109,2071700.0,0.016469219438665528,-2.9259381357847425,-0.5409860669885237,61.30108243247281,54.17317766997974,-1.410880540160349,-1.92256917207375,-1.9278858245564265,1.6467392200053155,5.294871496470574,1.5900001525878977,0.8051561979297475,1.750500202178955,-0.582092656696986,4.083093061054896,0.5842037727409846,2.9167966316169256,-3.5454797491838796,69.99999999999994,8.062287029994906,1.16629642943797,11,-1.4600000381469727,-1.8299999237060547,-3.0374999046325684,0.7000007629394531,3.029998779296875,3,0.06651506913840532,-1.626080553030856,34.610000610351555,1.7631581589118808,35.049999237060554,1.1159449134504282,35.38999938964844,0.06651506913840532
4597,2001-11-09,34.810001373291016,35.36999893188477,34.400001525878906,35.060001373291016,1950500.0,-0.010517308944716808,1.2298916093727876,-0.7575715540759073,58.526497150502756,54.49430427174445,-1.1947394032020284,-1.5650801439053765,-1.7405581780978991,2.011824707022029,6.007872139300563,0.9699974060058665,0.7894016446158076,1.3375012397766142,-1.0661180764725202,3.7411205560257486,0.13569158165204698,2.5393108979011814,-2.9015520048822623,37.946502316915954,-23.377812401640824,1.2018096581245674,11,-1.090001106262207,-1.3850011825561523,-2.4800009727478027,1.0699996948242188,2.5699996948242116,4,0.0649238216711836,-2.9259381357847425,35.18000030517578,-1.626080553030856,34.610000610351555,1.7631581589118808,35.049999237060554,0.0649238216711836
4598,2001-11-12,34.610000610351555,35.20000076293945,33.31999969482422,34.720001220703125,2065300.0,-0.005745497128676225,2.5140216903035357,0.4400024414062784,59.01502474936193,55.85987444054021,-0.7157083165290885,-1.3002148093564685,-1.719647661379959,2.20090901571632,6.475766409431741,1.8800010681152344,0.7218244098768452,1.0540003776550222,-1.3874610820644762,3.495461837374524,-0.16673035220473054,2.274731107514775,-2.4440581582709626,44.79168184376942,-17.22296349835093,1.2207307298597507,11,-0.7150001525878835,-1.1850004196166921,-2.2800002098083425,1.270000457763679,1.000000000000007,0,0.09563702687724795,1.2298916093727876,34.810001373291016,-2.9259381357847425,35.18000030517578,-1.626080553030856,34.610000610351555,0.09563702687724795
4599,2001-11-13,35.7599983215332,35.79999923706055,34.639999389648445,35.040000915527344,2511800.0,0.033227324209803566,1.900002384188047,-6.545394645581489,59.688002773642715,58.12046115066816,-1.4998255026455354,-2.38421933211783,-3.007471849904398,1.0382682802339787,7.097390676718376,1.1899986267089915,0.5095401186112554,2.084498119354251,-0.545326490335647,4.714322729044149,0.7695858145093055,3.3994104241991963,-3.352012370801077,84.72214311732176,24.137093674839377,1.3149123048449485,11,-1.8649978637695312,-2.33499813079834,-3.392498016357422,-0.5249977111816406,-1.2599983215332031,1,0.09088367316960921,2.5140216903035357,34.610000610351555,1.2298916093727876,34.810001373291016,-2.9259381357847425,35.18000030517578,0.09088367316960921
4600,2001-11-14,36.61999893188477,37.20000076293945,36.16999816894531,36.34000015258789,2367800.0,0.02404923519903268,-2.322574293976497,0.3888885945439135,61.06264000713929,59.28640967976662,-1.8382820684853982,-3.0492949478418296,-3.9894430853083023,0.1644296800373226,7.524388221724846,1.44000244140625,0.6229875708306523,2.721498775482182,-0.11546197305381867,5.558459524018183,1.3030184012141817,4.139979149750182,-3.9844920924202043,85.0515033147549,27.258168944517443,1.4184803742679994,11,-1.6199989318847727,-2.644998550415046,-4.272499084472663,-1.8599987030029368,-1.6299972534179688,2,0.04041506240863635,1.900002384188047,35.7599983215332,2.5140216903035357,34.610000610351555,1.2298916093727876,34.810001373291016,0.04041506240863635
4601,2001-11-15,36.099998474121094,37.13999938964844,36.0,36.70000076293945,1909900.0,-0.014199903684620763,-1.8500011920940325,-2.1428746594004906,54.63657909857755,59.52497930836622,-1.1210720685783784,-2.2924135193460273,-3.5745024862324897,0.6591249600109492,7.582192455487985,1.1399993896484375,0.8860065535053536,1.9764984130859347,-0.8061788043223146,4.75917563049418,0.58515980438181,3.3678370217900593,-3.0993321207785343,71.64943335047325,16.664774021812782,1.3913386087041235,11,-0.8399982452392578,-2.124998092651367,-3.539999008178711,-1.7399978637695312,-0.979999542236321,3,0.046814474039874376,-2.322574293976497,36.61999893188477,1.900002384188047,35.7599983215332,2.5140216903035357,34.610000610351555,0.046814474039874376
4602,2001-11-16,35.88999938964844,36.650001525878906,35.36999893188477,36.459999084472656,1418800.0,-0.005817149400247135,1.6947293184172547,0.9499958674270601,68.55347697504688,60.741429626777155,-0.6046915598127072,-1.911039667421747,-3.4719129302161136,0.8396263821431944,7.8280804374328605,1.2800025939941335,1.297837380000047,1.5954994201660142,-1.1796641671061465,4.370663007438171,0.20791762652993384,2.9830812138020946,-2.5533862835381242,66.23708730246904,5.142031237677941,1.3875817936360793,11,-0.6299991607666016,-1.914999008178711,-3.1875,-1.654998779296875,-0.3600006103515625,4,0.06464195414540375,-1.8500011920940325,36.099998474121094,-2.322574293976497,36.61999893188477,1.900002384188047,35.7599983215332,0.06464195414540375
4603,2001-11-19,36.150001525878906,36.27999877929688,35.75,36.04999923706055,1581100.0,0.007244417404628223,1.9444638713163234,-0.1754427058933758,69.1675487912932,61.577398014643734,-0.8331664797991394,-2.0061165899777365,-3.813694685158808,0.5724156486572269,8.247826052395588,0.5299987792968821,1.441012946145051,1.6855014801025376,-1.1077869723297766,4.478789932534852,0.28885725388638406,3.0821457063186912,-2.50431740722226,58.98442680479031,-6.0732536041844085,1.3966442262161565,11,-0.8900012969970703,-2.1750011444091797,-3.552501678466797,-1.9200019836425781,-0.4200019836425781,0,0.03402488216648614,1.6947293184172547,35.88999938964844,-1.8500011920940325,36.099998474121094,-2.322574293976497,36.61999893188477,0.03402488216648614
4604,2001-11-20,35.36000061035156,36.20000076293945,35.09999847412109,36.150001525878906,1778000.0,-0.02185341306173394,1.4719169509832655,-7.899828342551974,66.24015396959425,62.021222883070145,0.0060709788348347615,-1.040262538760686,-3.075074886931084,1.3546924598190486,8.663538697033967,1.1000022888183665,1.595880559734546,0.7500005722045913,-1.9009970847993856,3.4009982292085645,-0.5754982562973936,2.075499400706576,-1.4299711601522915,12.38104061194973,-56.055764359671954,1.3254988285019869,11,-0.10000038146972656,-1.385000228881836,-2.885000705718994,-1.1300010681152344,0.4399986267089844,1,0.007070135624568152,1.9444638713163234,36.150001525878906,1.6947293184172547,35.88999938964844,-1.8500011920940325,36.099998474121094,0.007070135624568152
4605,2001-11-21,35.779998779296875,36.040000915527344,35.049999237060554,35.25,1284400.0,0.011877776066054668,-1.1290351690361706,-0.6708837532714612,59.883033786620494,61.863661922419894,-0.25759887158434225,-1.3415996202115679,-3.454945940348985,0.90713971175974,8.932966583457835,0.9900016784667898,1.5414815412990563,1.0509988784790067,-1.5849300819538144,3.686927838911828,-0.2669656017374038,2.3689633586954173,-1.5883716240783912,34.92820521244555,-32.310587833965116,1.3179644802164114,11,-0.5199985504150391,-1.8049983978271484,-3.399998664855957,-1.5499992370605469,-0.9300003051757884,2,-0.03577414262063949,1.4719169509832655,35.36000061035156,1.9444638713163234,36.150001525878906,1.6947293184172547,35.88999938964844,-0.03577414262063949
4606,2001-11-23,36.02000045776367,36.29999923706055,35.81999969482422,35.83000183105469,531400.0,0.0067077050490473855,-3.571361101524041,0.35848880059883687,65.12759305567457,62.59711702299454,-0.40891799035856025,-1.485270336999207,-3.615097891422735,0.6414976579557248,9.569055178121907,0.5200004577636719,1.4642304676447253,1.1815006256103544,-1.4790199906552175,3.8420212418759263,-0.14875968252243155,2.5117609337431404,-1.587703413927514,60.624989569201915,-6.906981473790779,1.3302603081327875,11,-0.7600002288818359,-2.0450000762939453,-3.9400010108947754,-1.7900009155273438,-1.4200019836425852,4,-0.02859519062207183,-1.1290351690361706,35.779998779296875,1.4719169509832655,35.36000061035156,1.9444638713163234,36.150001525878906,-0.02859519062207183
4607,2001-11-26,36.18999862670898,36.2599983215332,35.41999816894531,36.20000076293945,1838500.0,0.0047195493277309986,11.923352309407829,-0.05264320276270128,56.11620482950212,62.27502592078788,-0.40518732962976856,-1.6451035671850605,-3.7141973805486472,0.40443407569629386,9.245945852108248,0.8400001525878906,1.4201008607079046,1.2914989471435447,-1.436671977002355,4.0196698712894445,-0.07258651492940515,2.6555844092164946,-1.5362852853445546,91.19995117187439,26.540581258694417,1.36408546207295,11,-0.26999855041503196,-2.2149982452392507,-4.249999523162835,-1.9599990844726491,-0.979999542236321,0,-0.02956617119168725,-3.571361101524041,36.02000045776367,-1.1290351690361706,35.779998779296875,1.4719169509832655,35.36000061035156,-0.02956617119168725
4608,2001-11-27,35.7599983215332,36.209999084472656,35.59000015258789,36.150001525878906,2218800.0,-0.011881744169462971,1.4313763622627962,38.991990846654225,55.354444785830175,61.7935194776976,0.22919773798746945,-0.9976879313826856,-3.152357417278104,0.77520498612963,9.754805400001862,0.6199989318847656,1.3447397210609253,0.6909986495971694,-1.7807265257634768,3.1627238249578156,-0.5448639380831537,1.9268612372774925,-0.902581986442776,56.79992675781226,-4.420606723267596,1.2358625876803244,11,0.3650016784667969,-1.5399980545043945,-3.8199992179870605,-1.529998779296875,-0.14999771118164062,1,-0.00643175483869729,11.923352309407829,36.18999862670898,-3.571361101524041,36.02000045776367,-1.1290351690361706,35.779998779296875,-0.00643175483869729
4609,2001-11-28,34.889999389648445,35.970001220703125,34.75,35.790000915527344,2463600.0,-0.02432883033333033,-1.0677981443765558,2.3076772597004815,51.98299487339101,60.78467001839224,1.075957622430856,0.07045759521869854,-2.226254462533646,1.5675405066156216,9.838754395925536,1.220001220703125,1.318214162526786,-0.3025003433227482,-2.4413419980325486,1.8363413113870521,-1.371921170677652,0.7669204840321555,2.3100013732910085,9.032223132828282,-48.859619022017796,1.0694208273549004,11,1.0550003051757741,-0.669999122619636,-2.9250001907348704,-0.6599998474121165,-0.09999847412110086,2,0.024075671174620394,1.4313763622627962,35.7599983215332,11.923352309407829,36.18999862670898,-3.571361101524041,36.02000045776367,0.024075671174620394
4610,2001-11-29,34.84999847412109,35.45000076293945,34.669998168945305,34.900001525878906,2100200.0,-0.0011464865642625277,-2.8048567175287453,0.055558852201932636,47.47318611987377,59.98873746520294,0.9370175413878528,0.3480393398880395,-2.1217205011798654,1.5344454307691748,10.020670887453907,0.7800025939941477,1.3039386050910693,-0.4820011138916058,-2.0477606680217164,1.0837584402385048,-1.2648808909566611,0.30087866317344947,2.3010022735595754,11.042956271428356,-43.445275036226846,0.7828797770650563,11,0.8100013732910227,-0.629998207092278,-2.8149995803832937,-0.6199989318847585,-0.289997100830071,3,0.027259707447187198,-1.0677981443765558,34.889999389648445,1.4313763622627962,35.7599983215332,11.923352309407829,36.18999862670898,0.027259707447187198
4611,2001-11-30,35.009998321533196,35.2400016784668,34.450000762939446,34.97999954223633,2603400.0,0.004591100557175709,2.2244573848597433,-0.5999389685685856,51.58225441376182,58.10304606950459,0.6773743321229091,0.2745749968561526,-2.1817596378515987,1.3123955643531744,10.576696270386615,0.7900009155273509,1.1949092977270794,-0.36800117492676776,-1.8307970953539154,1.09479474550038,-1.099399135140338,0.3633967852868025,2.0417623229980535,30.93913336705434,-24.582290856445,0.731397960213573,11,0.365001678466804,-0.7899980545043874,-3.0424985885620046,-0.7799987792968679,0.3800010681152415,4,-0.004570118682744928,-2.8048567175287453,34.84999847412109,-1.0677981443765558,34.889999389648445,1.4313763622627962,35.7599983215332,-0.004570118682744928
4612,2001-12-03,34.84000015258789,35.2400016784668,34.549999237060554,35.0,2812500.0,-0.00485570343031827,1.156246833519078,-5.333545269584173,51.82829609099489,56.17646243613812,0.7630049541709383,0.5773481713337105,-1.8856024180658082,1.4297425498780711,11.16276995592559,0.6900024414062429,0.9795539575576626,-0.6034994125366211,-1.813323063135698,0.6063242380624558,-1.2084112378361596,0.00141241276291737,2.055654899047852,22.159077362568127,-33.285356780634515,0.6049118252995391,12,0.5349998474121094,-0.619999885559082,-2.872500419616699,-0.6100006103515625,2.049999237060547,0,-0.006888681900564686,2.2244573848597433,35.009998321533196,-2.8048567175287453,34.84999847412109,-1.0677981443765558,34.889999389648445,-0.006888681900564686
4613,2001-12-04,35.93000030517578,35.970001220703125,34.779998779296875,34.799999237060554,2277400.0,0.03128588254345699,-1.0341887587256977,-7.06251341105782,51.36438199144357,54.52359888301026,-0.4039655108138689,-0.4955281737924295,-2.852229776561529,0.2849114120081282,10.776690461259639,1.19000244140625,0.9226451364466897,0.4595006942749009,-0.7692503758183875,1.6882517643681894,-0.15487484077173974,1.0738762293215416,0.8189154891381847,97.36836161311454,43.74254154381617,0.6143755350466427,12,-0.5550003051757812,-1.7100000381469727,-3.3550004959106445,-1.7000007629394531,1.0900001525878906,1,-0.020038998457770907,1.156246833519078,34.84000015258789,2.2244573848597433,35.009998321533196,-2.8048567175287453,34.84999847412109,-0.020038998457770907
4614,2001-12-05,39.349998474121094,39.47000122070313,35.90999984741211,36.060001373291016,4643400.0,0.09518503033390324,1.0169964630325807,2.911499107091635,65.52901275688997,55.15092987970688,-3.574342295066316,-3.7701619620048064,-6.100123185318452,-3.1527040242763746,11.14048076604757,3.5600013732910227,0.8126212703443372,3.664498901367189,1.5558260907009753,5.7731717120334025,2.6101624960340786,4.718835306700299,-4.899997711181648,97.60950725818266,45.977695188485185,1.054336405333107,12,-2.3899974822998047,-3.994997978210449,-6.749998569488525,-5.119998931884766,-2.509998321533203,2,-0.0950444220786737,-1.0341887587256977,35.93000030517578,1.156246833519078,34.84000015258789,2.2244573848597433,35.009998321533196,-0.0950444220786737
4615,2001-12-06,37.52999877929688,38.959999084472656,37.52999877929688,38.75,2628500.0,-0.0462515823481201,-1.3442604497586268,-0.37082136649765046,57.08622806831832,54.25744488111174,-1.653927795943268,-1.8131479111619555,-4.102407577386522,-1.366512493209207,11.27279382646124,1.8199996948242116,0.6260180019966555,1.6984992980957117,-0.49910895663946775,3.896107552830891,0.5996951707281255,2.797303425463298,-2.9795980072021635,61.354536563718085,11.748585029418123,1.0988041273675886,12,-0.569997787475593,-1.9999980926513743,-4.929998874664314,-3.299999237060554,0.27000045776366477,3,-0.07300820551268006,1.0169964630325807,39.349998474121094,-1.0341887587256977,35.93000030517578,1.156246833519078,34.84000015258789,-0.07300820551268006
4616,2001-12-07,37.52000045776367,37.650001525878906,36.849998474121094,37.38999938964844,2377100.0,-0.00026640878919304,3.1025460449739333,-0.10655814593391262,58.240656205365816,54.49349503398548,-1.5743366670913304,-1.706339001342684,-3.94660707098555,-1.4236160506364683,11.015757452730421,0.8000030517578125,0.5237421065886068,1.5715009689331083,-0.7269123983071353,3.869914336173352,0.4222942853129865,2.72070765255323,-2.871207676696784,60.36585413130757,12.332246158382631,1.1492066836201231,12,-0.5599994659423828,-1.989999771118164,-4.882500648498535,-3.2900009155273438,-0.470001220703125,4,-0.07889123263217257,-1.3442604497586268,37.52999877929688,1.0169964630325807,39.349998474121094,-1.0341887587256977,35.93000030517578,-0.07889123263217257
4617,2001-12-10,37.06999969482422,38.16999816894531,36.97000122070313,37.58000183105469,1586600.0,-0.011993623599392489,-2.380277452423727,-3.923061122685525,54.56348560594307,54.405610680664694,-1.1022989160762862,-1.1366186345042735,-3.3894559314305326,-1.0526374055978067,11.008559286503697,1.1999969482421804,0.48161807622523156,1.008500289916995,-1.2764181890690338,3.293418768903024,-0.1339589495760194,2.1509595294100095,-2.324782744964608,48.82728621439068,2.0888757586623683,1.1424592394930126,12,-0.10999870300292969,-0.9349994659423757,-4.202499866485596,-2.9849987030029297,0.5400009155273438,0,-0.0453196741032168,3.1025460449739333,37.52000045776367,-1.3442604497586268,37.52999877929688,1.0169964630325807,39.349998474121094,-0.0453196741032168
4618,2001-12-11,37.91999816894531,38.2599983215332,37.13000106811523,37.29999923706055,2914500.0,0.022929551689199856,-1.3541725443758565,-1.2156790880667794,62.62327238089221,55.58786373705371,-1.803317937883186,-1.8191970315349693,-4.084111265067911,-1.9744837488678755,11.830422371273821,1.1899986267089844,0.39430052411207583,1.6929988861083984,-0.6284531947462497,4.014450966963047,0.5322728456810779,2.853724926535719,-3.080285533668828,56.46060522934776,5.15413251259713,1.160726040427324,12,-0.9599971771240234,-1.5249977111816406,-4.949998378753662,-3.8349971771240234,-1.6799964904785156,1,-0.027162416377445764,-2.380277452423727,37.06999969482422,3.1025460449739333,37.52000045776367,-1.3442604497586268,37.52999877929688,-0.027162416377445764
4619,2001-12-12,39.0099983215332,39.18999862670898,37.540000915527344,37.83000183105469,2807000.0,0.028744731150344593,1.1428582044632147,1.9032234247426614,64.93987701917057,57.52860717030891,-2.5115531404261375,-2.7966151759788005,-4.994840060850315,-3.1348743794275222,12.49586227984142,1.6499977111816335,0.42969479230319507,2.6204990386962876,0.0008452797698907943,5.2401527976226845,1.3106721592330928,3.9303259181594825,-4.077679914548185,92.3076797675972,37.32133026311891,1.3098268794631969,12,-2.049997329711914,-2.6149978637695312,-6.039998531341553,-4.924997329711914,-3.6599998474121094,2,-0.051012508315619876,-1.3541725443758565,37.91999816894531,-2.380277452423727,37.06999969482422,3.1025460449739333,37.52000045776367,-0.051012508315619876
4620,2001-12-13,38.099998474121094,38.849998474121094,38.0,38.79999923706055,3142000.0,-0.023327349053224533,1.1249982118589514,-0.5932227498876601,59.059231191751486,58.35938236786332,-1.22039696338733,-1.8657082538011451,-3.9346911301136416,-2.3055823702054923,12.425328701437873,1.0099983215332031,0.4902814317356956,1.6364992141723604,-1.0919258218644146,4.364924250209135,0.2722866961539765,3.0007117321907444,-3.0769264108617165,53.41879993544375,-0.8190092908919624,1.3642125180183862,12,-1.0899982452392507,-1.7049980163574219,-5.129998683929443,-4.014997482299805,-2.259998321533203,3,-0.033070823411949446,1.1428582044632147,39.0099983215332,-1.3541725443758565,37.91999816894531,-2.380277452423727,37.06999969482422,-0.033070823411949446
4621,2001-12-14,37.790000915527344,38.650001525878906,37.52000045776367,38.20000076293945,2363200.0,-0.008136419186586363,-1.378947706565691,0.5857134293546085,56.88469658525251,58.92120464500305,-0.5303584314675618,-1.4994877393788215,-3.5047098279463995,-2.0830660642631926,12.321771912990128,1.1300010681152344,0.6509722563676164,1.2420015335083008,-1.5431133559446977,4.027116422961299,-0.15055591121819845,2.6345589782348,-2.6779902691190927,36.93696634986305,-12.103839060218654,1.3925574447264992,12,-0.6650009155273438,-1.3950004577636719,-4.615001678466797,-3.7049999237060547,-1.5499992370605469,4,0.0002645758478692084,1.1249982118589514,38.099998474121094,1.1428582044632147,39.0099983215332,-1.3541725443758565,37.91999816894531,0.0002645758478692084
4622,2001-12-17,38.209999084472656,38.61999893188477,37.58000183105469,37.86999893188477,2943500.0,0.011114002613658025,-1.2608771369692198,-0.8292689734738706,60.55126205483246,59.9419690964907,-0.47164955956933596,-1.8306226165765764,-3.802528095481648,-2.5730241952294435,12.68891254207566,1.0399971008300852,0.8863112822963828,1.5459997177124052,-1.3159196820941261,4.4079191175189365,0.11504001780913597,2.9769594176156744,-3.0108286265785082,52.42715030665792,4.187391360567247,1.4309596999032663,12,-0.5199985504150391,-1.8149986267089844,-4.674998760223389,-4.124998092651367,-2.1499977111816406,0,-0.03035854161753948,-1.378947706565691,37.790000915527344,1.1249982118589514,38.099998474121094,1.1428582044632147,39.0099983215332,-0.03035854161753948
4623,2001-12-18,37.38000106811523,38.13999938964844,36.72999954223633,38.13999938964844,4667300.0,-0.021722010893601817,2.710534108990157,-2.235288177809759,60.76060590774219,59.412146113252064,0.6544877066624579,-0.952591227024179,-2.8536072261899577,-1.7913786212092688,12.799405009431675,1.4799995422363281,1.0819527033761034,0.6545017242431541,-2.2137670477337537,3.522770496220062,-0.7796326617453033,2.0886361102316116,-2.0954139949649004,26.422836088910177,-25.670306473279727,1.4341343859884539,12,0.579998016357429,-0.9850006103515554,-3.8075008392333913,-3.295000076293938,-2.0300025939941335,1,0.006153010584917462,-1.2608771369692198,38.209999084472656,-1.378947706565691,37.790000915527344,1.1249982118589514,38.099998474121094,0.006153010584917462
4624,2001-12-19,35.61000061035156,37.150001525878906,35.0,35.09999847412109,9529000.0,-0.047351535772786724,-5.0563501359323455,-0.6710569244437337,52.85715351044256,58.942248940154755,2.054199365149053,0.8823367827299364,-0.9508839478478421,-0.08051395564133657,12.973130758274348,2.3800010681152273,1.2683543743493644,-1.1279987335205064,-3.9732981974620927,1.71730073042108,-2.5506484654912995,0.29465099845028675,3.8600006103515696,15.844177977000834,-39.729629923433194,1.422649731970794,12,1.4849987030029297,1.3500003814697266,-1.950000286102295,-1.5249996185302734,-1.4599990844726562,2,0.017691689337744565,2.710534108990157,37.38000106811523,-1.2608771369692198,38.209999084472656,-1.378947706565691,37.790000915527344,0.017691689337744565
4625,2001-12-20,34.5,35.54999923706055,34.169998168945305,35.54999923706055,4613700.0,-0.03117103598220361,1.6285753730231816,-2.058813409726661,48.21053076803439,57.82779055822905,3.005226569968201,1.9937467265513291,0.20527379748600083,0.967447336741138,13.38438899290093,1.440002441406257,1.3651184859614176,-2.173999404907228,-5.163935826528409,0.8159370167139528,-3.6689676157178184,-0.6790311940966376,4.880601196289071,7.366106780789755,-49.203687634375605,1.494968210810592,12,2.1799983978271413,2.3199996948242188,-0.8399996757507324,-0.41499900817871094,1.3899993896484375,3,0.024637636931046147,-5.0563501359323455,35.61000061035156,2.710534108990157,37.38000106811523,-1.2608771369692198,38.209999084472656,0.024637636931046147
4626,2001-12-21,34.990001678466804,36.0,34.509998321533196,36.0,4082200.0,0.014202947201936267,1.9505032764904868,0.9619038622929549,50.51476186536445,57.37793236483142,2.367579827870287,1.4995039855651626,-0.2693213300828816,0.41187765746639116,13.527685170345466,1.5,1.0477349759218626,-1.6324977874755788,-4.704228241688959,1.4392326667378015,-3.168363014582269,-0.09663256036888868,4.182175396728518,18.427041998524103,-40.740032390559136,1.5358652271066908,12,1.6899967193603374,1.8299980163574148,-0.5025014877319407,-1.1600017547607493,1.7099990844726491,4,0.024292610269984083,1.6285753730231816,34.5,-5.0563501359323455,35.61000061035156,2.710534108990157,37.38000106811523,0.024292610269984083
4627,2001-12-24,35.11999893188477,35.75,35.06999969482422,35.310001373291016,726300.0,0.0037152685676482555,-3.689642471916024,0.18812154174456022,47.02423946339698,55.64470648510972,2.15891943247788,1.3546905895958261,-0.3698333590042395,0.22614264209922652,13.996942263023172,0.759998321533196,0.9289548291700527,-1.449000549316402,-4.588962461000712,1.6909613623679078,-3.018981505158557,0.12098040652575293,3.8520909870605493,23.929482892481616,-29.14937046712643,1.5699809558421547,12,1.5599994659423686,1.700000762939446,-0.5024986267089915,-1.6199989318847727,0.6800003051757741,0,0.03189073976779633,1.9505032764904868,34.990001678466804,1.6285753730231816,34.5,-5.0563501359323455,35.61000061035156,0.03189073976779633
4628,2001-12-26,35.529998779296875,36.13000106811523,35.09000015258789,35.2400016784668,1406400.0,0.011674255691388247,-2.525425920537913,-1.5262809187279722,31.981117951980835,51.982622144310874,1.5357456095572246,0.9766495996186819,-0.712415457237654,-0.23442361230539177,14.39833547590477,1.0400009155273366,0.7969284871724511,-1.027500724792482,-4.181591082446744,2.12658963286178,-2.6045459036196092,0.5495444540346455,3.2500074696484447,45.637552964067766,-1.733766044221582,1.5770451788271291,12,0.9799995422363281,1.2900009155273438,-0.9124984741210938,-2.154998779296875,-0.3899993896484304,2,0.014917045094382964,-3.689642471916024,35.11999893188477,1.9505032764904868,34.990001678466804,1.6285753730231816,34.5,0.014917045094382964
4629,2001-12-27,35.72999954223633,35.95000076293945,35.279998779296875,35.5099983215332,1545200.0,0.005629067543227562,1.030297775928238,0.7586324831296616,39.97772350726468,49.86245462381233,0.918095452397985,0.888352488827671,-0.8551467526269718,-0.4958374533701573,14.877087824153296,0.6700019836425781,0.7388833111399506,-0.869499969482419,-3.9516481597639554,2.2126482207991174,-2.410574064623191,0.6715741256583527,2.8656063835089896,79.59178907090886,32.5851920581828,1.5410740951407687,12,0.6800003051757812,1.0900001525878906,-1.1124992370605469,-2.5649986267089844,-0.5799980163574219,3,-0.010635350489328621,-2.525425920537913,35.529998779296875,-3.689642471916024,35.11999893188477,1.9505032764904868,34.990001678466804,-0.010635350489328621
4630,2001-12-28,35.79999923706055,36.27000045776367,35.52000045776367,35.720001220703125,1603000.0,0.0019591294632252954,-2.125002980235081,0.3636253294492995,40.486711846669316,48.04045631952531,0.5448249835835739,0.9414418767353254,-0.8268749499564905,-0.6241135725944389,15.407417304206106,0.75,0.5052941908005266,-0.8470003128051786,-3.843721317458126,2.1497206918477687,-2.3453608151316487,0.6513601895212915,2.6185823784127678,73.29541760047175,26.822906490261843,1.4983605023264732,12,0.5949993133544922,1.0200004577636719,-1.1824989318847656,-2.9399986267089844,-0.9300003051757741,4,-0.046089322523603427,1.030297775928238,35.72999954223633,-2.525425920537913,35.529998779296875,-3.689642471916024,35.11999893188477,-0.046089322523603427
4631,2001-12-31,34.84999847412109,36.16999816894531,34.84999847412109,35.599998474121094,1822000.0,-0.02653633472584016,-2.519999186197869,-9.375232463878778,38.364765287989826,45.57529001209835,1.155435546746169,1.980376168349629,0.2304375826058589,0.26293196990436485,15.802060794905353,1.3199996948242259,0.09788171745511676,-1.789001083374032,-4.804915348203728,1.2269131814556644,-3.2969582157888766,-0.2810439509591873,3.3986398034911076,0.0,-44.26722082187635,1.5079571324148473,12,1.3050003051757884,1.970001220703132,-0.2324981689453054,-2.114997863769524,0.10000228881835938,0,0.029842208351877897,-2.125002980235081,35.79999923706055,1.030297775928238,35.72999954223633,-2.525425920537913,35.529998779296875,0.029842208351877897
4632,2002-01-02,34.59999847412109,35.150001525878906,33.950000762939446,35.080001831054695,2903800.0,-0.007173601461866519,2.870953054820671,0.6400044759114712,31.43175826923583,42.31652916337542,0.9381629269115876,2.330984736799458,0.5590098481984995,0.46800245841765786,16.442843344828436,1.2000007629394602,-0.20904755893452887,-2.027000999450692,-5.074795925197087,1.0207939262957026,-3.550898462323886,-0.5031035365774983,3.4854941991444335,28.01714640875793,-14.100133652412218,1.5238974628731967,1,0.950002670288093,2.1100025177002024,0.017501831054694605,-1.8649978637695241,1.3900032043457102,2,0.06069371044594285,-2.519999186197869,34.84999847412109,-2.125002980235081,35.79999923706055,1.030297775928238,35.72999954223633,0.06069371044594285
4633,2002-01-03,35.209999084472656,35.47999954223633,34.56999969482422,34.799999237060554,1852200.0,0.017630076221182955,-1.0919562405454586,-0.8541603751092344,27.541363110233576,39.503663563352205,-0.01343625715468022,1.7542173703940662,0.027263175180038957,-0.18942515059316634,17.441511711422258,0.9099998474121094,-0.47524275506714275,-1.381000328063962,-4.480038149668651,1.7180374935407272,-2.93051923886631,0.16851858273838616,2.6273640741733004,54.31027962392355,17.775807108983066,1.5495189108023448,1,-0.09999847412109375,1.5000019073486328,-0.2624988555908203,-2.4749984741210938,1.0900001525878906,3,0.01675660800707246,2.870953054820671,34.59999847412109,-2.519999186197869,34.84999847412109,-2.125002980235081,35.79999923706055,0.01675660800707246
4634,2002-01-04,35.61000061035156,35.650001525878906,34.939998626708984,35.11999893188477,2053400.0,0.011360452606637539,1.4912229041044551,1.1951264898259228,34.339630065392114,37.96245237416973,-0.4620246062783906,1.116923556658378,-0.2785515822844644,-0.6415557025693914,16.235843987409936,0.7100028991699219,-0.8446211982022263,-0.7939989089965849,-3.6324592726356357,2.044461454642466,-2.213229090816114,0.6252312728229441,1.9941208045520042,71.55172697287298,35.61825587308028,1.4192301818195256,1,-0.5,1.1000003814697266,-0.4375004768371582,-2.875,-0.20999908447265625,4,-0.013198573789591328,-1.0919562405454586,35.209999084472656,2.870953054820671,34.59999847412109,-2.519999186197869,34.84999847412109,-0.013198573789591328
4635,2002-01-07,34.790000915527344,36.0,34.720001220703125,35.599998474121094,1867400.0,-0.02302723057482481,-1.6947429287331952,-1.65305057959847,32.26950162733384,35.93520123661077,0.4508494158338294,1.8141361617869052,0.5974222903486748,0.12085783907942016,14.861951988022565,1.279998779296875,-1.2052259959171963,-1.4769987106323228,-4.350903430725275,1.3969060094606291,-2.9139510706787988,-0.040046350585846824,2.5948732602583746,37.83788892344669,1.9474401175867442,1.4369523600464755,1,0.31999969482421875,1.9200000762939453,0.2924990653991699,-2.0550003051757812,0.75,0,0.010347818363835914,1.4912229041044551,35.61000061035156,-1.0919562405454586,35.209999084472656,2.870953054820671,34.59999847412109,0.010347818363835914
4636,2002-01-08,34.560001373291016,35.29999923706055,33.939998626708984,34.889999389648445,1891000.0,-0.006611081810396713,1.3652231602341898,0.40740618642152937,27.932300428380827,33.813874677164534,0.6855296912202888,1.908879114666881,0.8680151459986973,0.28288653578032097,14.203079305279315,1.3600006103515625,-1.351848223174244,-1.5589982986450224,-4.465888908652545,1.3478923113625,-3.0124436036487836,-0.10555299364126114,2.618780397723924,30.097200643683443,-3.5485628695740132,1.4534453050037606,1,0.5449981689453125,2.144998550415039,0.37999868392944336,-1.6850013732910156,0.8400001525878906,1,0.008969836408436294,-1.6947429287331952,34.790000915527344,1.4912229041044551,35.61000061035156,-1.0919562405454586,35.209999084472656,0.008969836408436294
4637,2002-01-09,35.38999938964844,36.47999954223633,34.549999237060554,34.68000030517578,3357900.0,0.024016145352322438,-2.979377064653182,-2.1515253100904665,37.968551582130665,34.47914508051452,-0.11414457169290415,0.9977200055572766,0.051696055151978726,-0.6122233218113777,13.008246385501632,1.9300003051757741,-1.3187191928326243,-0.6450002670288058,-3.5332152377014907,2.243214703643879,-2.0891077523651447,0.7991072183075332,1.5296797298220284,57.08662363369308,21.596632637521097,1.4441074853363414,1,-0.18000030517578125,1.3150005340576172,-0.5924992561340332,-2.5149993896484375,0.7099990844726562,2,-0.01243285205700484,1.3652231602341898,34.560001373291016,-1.6947429287331952,34.790000915527344,1.4912229041044551,35.61000061035156,-0.01243285205700484
4638,2002-01-10,36.88999938964844,37.38999938964844,34.84999847412109,35.189998626708984,3353200.0,0.04238485520965418,-1.1344535929463326,2.394370359226744,57.99999237060544,36.48161939866349,-1.5655780444511294,-0.614929142930535,-1.3318046434688995,-2.1809297757522472,11.922404924944004,2.540000915527351,-1.3209665425638306,0.9064996719360323,-1.874951764113895,3.6879511079859597,-0.48422604608892783,2.2972253899609925,-2.950000762939453,85.50724958176554,45.5686894045851,1.390725718024963,1,-1.2250003814697266,-0.1849994659423828,-2.092499256134033,-4.0149993896484375,-1.0900001525878906,3,-0.024396793875637313,-2.979377064653182,35.38999938964844,1.3652231602341898,34.560001373291016,-1.6947429287331952,34.790000915527344,-0.024396793875637313
4639,2002-01-11,37.02000045776367,37.11999893188477,36.38999938964844,37.04999923706055,2333000.0,0.0035240192536223347,7.588322412709176,-0.017646332843406748,67.94872003873381,39.53295364222621,-1.6688459837848768,-0.950386769939783,-1.3436504678486472,-2.368082563768205,10.29888562958661,0.7299995422363352,-1.2636648054476964,1.136000633239746,-1.3119793220897904,3.5839805885692826,-0.0879893444250257,2.359990610904518,-3.0110018157959004,89.27539565036152,43.348786458668414,1.2239899776647682,1,-1.355001449584961,-0.3150005340576172,-2.2225003242492676,-4.145000457763672,-0.9399986267089844,4,-0.019448979249056975,-1.1344535929463326,36.88999938964844,-2.979377064653182,35.38999938964844,1.3652231602341898,34.560001373291016,-0.019448979249056975
4640,2002-01-14,36.84000015258789,37.75,36.38000106811523,37.59000015258789,2620800.0,-0.004862244812264271,1.5607463974274092,25.001017293997965,63.785385443658946,42.35746699285612,-1.4816150738959308,-0.9166178241924996,-1.0335448847461208,-2.242549749570628,8.735546407995319,1.3699989318847727,-1.04553571471574,1.0190002441406278,-1.2469390715693436,3.2849395598505993,-0.11396941371435787,2.1519699019956136,-2.7633814956665077,76.11549817825744,25.607000491183797,1.1329696578549857,1,-0.9950008392333984,-0.27500152587890625,-0.6824994087219238,-2.7799997329711914,-1.5400009155273438,0,-0.03908791044366566,7.588322412709176,37.02000045776367,-1.1344535929463326,36.88999938964844,-2.979377064653182,35.38999938964844,-0.03908791044366566
4641,2002-01-15,37.79999923706055,38.2400016784668,36.90999984741211,37.02999877929688,2312600.0,0.026058606962443776,-1.6336713689498235,-1.0266672770182197,67.7718831549262,46.395258646821716,-2.2117380393107666,-1.9772016079578592,-1.915043869546622,-3.2628446079081215,7.653207801603612,1.4000015258789062,-0.9343244062003606,1.978499412536621,-0.2892726471697671,4.246271472243009,0.844613382683427,3.112385442389815,-3.576445326416021,88.07582248540282,32.792274249306374,1.1338860298531956,1,-1.7099990844726562,-1.2350006103515625,-1.5549983978271484,-3.7399988174438477,-1.4599990844726562,1,-0.05978831659121875,1.5607463974274092,36.84000015258789,7.588322412709176,37.02000045776367,-1.1344535929463326,36.88999938964844,-0.05978831659121875
4642,2002-01-16,37.04999923706055,38.0,37.04999923706055,37.90999984741211,2507600.0,-0.019841270241737763,-1.2093025318926207,-1.116883245562331,59.644671648040955,49.96229292880031,-1.2043030806684598,-1.3898184554479798,-1.07558705331099,-2.5616675251871754,6.512378272017417,0.9500007629394531,-0.8444481163851947,1.2864994049072251,-0.7739172701091377,3.346916079923588,0.2562910673990473,2.316707742415403,-2.585458460346686,64.89671632520103,8.046307786455266,1.03020833750818,1,-0.9599990844726562,-0.4850006103515625,-0.8049983978271484,-2.914999008178704,0.17000198364258523,2,-0.044534352096050056,-1.6336713689498235,37.79999923706055,1.5607463974274092,36.84000015258789,7.588322412709176,37.02000045776367,-0.044534352096050056
4643,2002-01-17,37.61000061035156,37.97999954223633,36.650001525878906,37.209999084472656,1602100.0,0.015114747228681669,1.3333311025150245,-0.4651177232483455,61.40777114783938,52.969864160183334,-1.551186213880392,-2.03609711097657,-1.5977424926394264,-3.177790415739672,5.970372242391191,1.3299980163574219,-0.626653411946279,1.835000801086423,-0.2655805241313516,3.9355821263041975,0.7847101384775357,2.88529146369531,-2.9189321795325256,66.12898594715223,11.653089951246471,1.050290662608887,1,-1.5200004577636719,-1.0450019836425781,-1.0625,-3.260000228881836,-0.470001220703125,3,-0.0401489527180402,-1.2093025318926207,37.04999923706055,-1.6336713689498235,37.79999923706055,1.5607463974274092,36.84000015258789,-0.0401489527180402
4644,2002-01-18,36.2400016784668,37.31999969482422,36.15999984741211,37.150001525878906,2093300.0,-0.036426453327620956,-1.1682169022620723,-2.274990940128555,52.306092238891196,55.196152005911934,-0.09210999086384675,-0.6497954352412023,-0.19407593480963214,-1.8598351726896283,6.48561610653718,1.4500007629394531,-0.3347658616303022,0.43350181579589986,-1.675539172487511,2.5425428040793108,-0.6210186783458056,1.4880223099376053,-1.3359972527888928,3.8462384917287165,-46.25599343629249,1.0545204941417057,1,-0.15000152587890625,0.3249969482421875,0.4374990463256836,-1.6850013732910085,0.5399971008300852,4,-0.012141347158592719,1.3333311025150245,37.61000061035156,-1.2093025318926207,37.04999923706055,-1.6336713689498235,37.79999923706055,-0.012141347158592719
4645,2002-01-22,35.349998474121094,36.790000915527344,35.27000045776367,36.790000915527344,2914700.0,-0.02455858617894402,1.1111081676768533,1.5824205306202868,52.63712986786186,57.94113305474316,0.9897671773130412,0.3237514897042786,0.7341317750131395,-1.0315711273824917,6.2518266691223525,1.5200004577636719,-0.06204037490390846,-0.49900131225585653,-2.5300022443876458,1.5319996198759327,-1.5145017783217511,0.5164991538100381,-0.24583421327585597,2.6935347972174557,-51.526088608921484,1.015500466065893,1,1.0450019836425781,1.0450000762939453,1.3275022506713867,-0.7949981689453054,1.6000022888183594,1,0.02065073234636805,-1.1682169022620723,36.2400016784668,1.3333311025150245,37.61000061035156,-1.2093025318926207,37.04999923706055,0.02065073234636805
4646,2002-01-23,35.84000015258789,35.939998626708984,35.349998474121094,35.43000030517578,2704000.0,0.013861434218321644,-1.0701632278832576,-0.28472163353537067,56.378606152726775,59.98669467369828,0.7827412018927618,-0.10467196126720069,0.2704405532916496,-1.574862238912182,6.329536112370874,0.5900001525878906,0.12415741242752176,-0.05149955749512003,-2.041985407138,1.93898629214776,-1.04674248231656,0.94374336732632,-0.5699996948242188,20.879113201509668,-35.140769259122656,0.9952429248214401,1,0.7049999237060547,0.4549999237060547,0.8625001907348633,-1.2849998474121023,2.5600013732910156,2,-0.01506698976641474,1.1111081676768533,35.349998474121094,-1.1682169022620723,36.2400016784668,1.3333311025150245,37.61000061035156,-0.01506698976641474
4647,2002-01-24,36.2400016784668,36.459999084472656,35.75,36.04999923706055,2416800.0,0.011160756812943928,1.2539751740841658,0.4634207612649913,55.41536251033396,59.699513578112565,0.5766312792852375,-0.43896967976755263,-0.08613200216807115,-2.0466464995308087,6.53008853175579,0.7099990844726562,0.42927055823478355,0.2925018310546861,-1.6694081391059612,2.2544118012153334,-0.6884531540256376,1.2734568161350097,-0.970001220703125,35.793415070170745,-19.59825294853129,0.9809549850803244,1,0.5149993896484375,0.039997100830078125,0.5199985504150391,-1.6250009536743093,5.029998779296875,3,0.002759339665828753,-1.0701632278832576,35.84000015258789,1.1111081676768533,35.349998474121094,-1.1682169022620723,36.2400016784668,0.002759339665828753
4648,2002-01-25,36.060001373291016,36.40999984741211,35.849998474121094,36.310001373291016,1507300.0,-0.004966895608140454,1.4889118714183989,-1.315772566655959,52.42196196884269,57.974318237013556,0.7001423907431743,-0.22896625416240823,0.14254867426082285,-1.9354142421540672,7.008580168887075,0.5600013732910156,0.8124218497296809,0.08600139617919922,-1.8664591451723638,2.038461937530762,-0.8902288744965858,1.0622316668549843,-0.7100028991699219,38.536644367736955,-14.199062499635787,0.9762302706757828,1,0.6949996948242188,0.029998779296875,0.9824991226196289,-1.0750007629394531,4.099998474121094,4,0.032168602419169856,1.2539751740841658,36.2400016784668,-1.0701632278832576,35.84000015258789,1.1111081676768533,35.349998474121094,0.032168602419169856
4649,2002-01-28,35.349998474121094,36.34000015258789,34.75,36.02999877929688,2620500.0,-0.019689486193303574,1.446148338556522,2.7200012207031534,53.05009299874838,56.78150796535682,1.2832956370309674,0.47548668735434774,0.8569117972864149,-1.2833583713696086,7.568944670937181,1.5900001525878906,1.0346443060521082,-0.6050014495849609,-2.5747787230866237,1.3647758239167018,-1.5898900863357923,0.37988718716587044,2.890003204345703,29.41167670829173,-24.16716664075097,0.9848886367508326,1,1.1450023651123047,0.7400016784667969,1.8275012969970703,-0.28999805450439453,5.290000915527344,0,0.05063652030530519,1.4889118714183989,36.060001373291016,1.2539751740841658,36.2400016784668,-1.0701632278832576,35.84000015258789,0.05063652030530519
4650,2002-01-29,34.150001525878906,34.65999984741211,31.85000038146973,34.450000762939446,10705300.0,-0.033946166903534025,6.805582193776713,0.44117515062436086,47.980297380864066,54.58244287934991,2.3038644008722287,1.6290543496077277,2.0196901665518325,-0.1445635274389474,8.529881602952354,3.4999980926513636,0.9142875209967087,-1.7224985122680678,-3.851396239913214,0.40639921537707835,-2.7869473760906374,-0.6580496484454983,4.020200119018554,49.89157899135566,-6.382518364554819,1.0644488638225722,1,0.774998664855957,0.8949995040893555,2.8774986267089844,0.909998893737793,6.509998321533203,1,0.0770130932915174,1.446148338556522,35.349998474121094,1.4889118714183989,36.060001373291016,1.2539751740841658,36.2400016784668,0.0770130932915174
4651,2002-01-30,35.88999938964844,36.02999877929688,34.299999237060554,34.389999389648445,4318600.0,0.050951618917233654,-1.0595228904501062,-5.0000127156899845,52.26039676971864,53.761967892869656,0.2955176286251202,-0.030603399068176884,0.27868901826050774,-1.9236527665682246,9.147835806803053,1.8799972534179759,0.7370467959641971,-0.034500694274903765,-2.108332285357754,2.0393308968079467,-1.071416489816329,1.0024151012665214,2.0273942047119107,87.63557797851604,30.164503618702298,1.036915795541425,1,-0.9749994277954102,-0.8449983596801758,0.8599996566772461,-0.8299989700317383,5.49000167846679,2,0.029534728094666507,6.805582193776713,34.150001525878906,1.446148338556522,35.349998474121094,1.4889118714183989,36.060001373291016,0.029534728094666507
4652,2002-01-31,36.70000076293945,36.70000076293945,35.400001525878906,35.70000076293945,2154700.0,0.022568999360992992,1.5999984741210938,0.6666666666666698,49.08390305451483,52.3926492158336,-0.6362618304889338,-0.7117004805555567,-0.5161541044629061,-2.7673145645741855,8.9892712387186,1.2999992370605469,0.62475869448906,0.6705005645751925,-1.3324072837375809,2.673408412887966,-0.3309533595811942,1.6719544887315791,0.9746971029052673,100.0,44.17198958853207,1.0014539241563885,1,-2.1150007247924805,-1.6549997329711914,0.04999828338623047,-1.5900001525878906,4.8600006103515625,3,0.04632154571114211,-1.0595228904501062,35.88999938964844,6.805582193776713,34.150001525878906,1.446148338556522,35.349998474121094,0.04632154571114211
4653,2002-02-01,35.79999923706055,36.540000915527344,35.209999084472656,36.13999938964844,1517700.0,-0.024523201830223162,1.3333299871170674,-0.3400001525878906,44.52423495506947,51.52799840652007,-0.022361049467811256,0.24745591029549985,0.380478177556995,-1.8942539438318349,9.137604919755017,1.4900016784667969,0.35281440214433246,-0.2590009689331083,-2.228183160312831,1.7101812224466144,-1.2435920646229661,0.7255901267567495,1.6417107294091764,81.4432689672042,28.613215087202093,0.9845910956898597,2,-1.4799985885620117,-0.7549982070922852,0.9499998092651367,-0.6899986267089844,5.75,4,0.15279333344344104,1.5999984741210938,36.70000076293945,-1.0595228904501062,35.88999938964844,6.805582193776713,34.150001525878906,0.15279333344344104
4654,2002-02-04,35.139999389648445,35.83000183105469,34.81999969482422,35.79999923706055,1889100.0,-0.01843575032059952,1.8055418686587723,1.941175150624355,42.68502666511281,50.422209161770176,0.519863477991926,0.9174786591786628,1.054838045892815,-1.2448684469879012,9.516902463709737,1.0100021362304688,0.17356073067631428,-0.8955007553100529,-2.8981773692290957,1.10717585860899,-1.8968390622695779,0.10583755164947206,2.0780421934212754,67.83502576100268,17.208910482401976,1.0013383069595228,2,-0.8649988174438548,-0.09499835968018289,1.5249996185302663,-0.029998779296882105,5.1399993896484375,0,0.1428571583653031,1.3333299871170674,35.79999923706055,1.5999984741210938,36.70000076293945,-1.0595228904501062,35.88999938964844,0.1428571583653031
4655,2002-02-05,35.150001525878906,35.86999893188477,34.68000030517578,35.18000030517578,1926700.0,0.0002846367787190385,-1.4536023281422201,0.04545270641273927,37.58202753658369,48.33370042664316,0.534742190708144,0.9864031202351242,1.0460683609744947,-1.2221038668195945,10.240847082814778,1.1899986267089915,-0.08998051660859119,-0.903498649597168,-2.865090331268604,1.058093032074268,-1.884294490432886,0.07729719123855006,1.853318409126814,35.41673951674155,-10.039642246261359,0.9807958408357198,2,-0.8750009536743164,-0.10500049591064453,1.4649982452392578,-0.04000091552734375,4.399997711181641,1,0.15618769915920394,1.8055418686587723,35.139999389648445,1.3333299871170674,35.79999923706055,1.5999984741210938,36.70000076293945,0.15618769915920394
4656,2002-02-06,34.86999893188477,35.56999969482422,34.419998168945305,35.5,2519600.0,-0.007965934049475987,1.9870151745594706,21.00089013224798,39.31373678321178,46.544630901407366,0.7405577577525335,1.3605782893828504,1.316338006977162,-0.8927469141602415,10.467176482184673,1.1500015258789134,-0.18561043791213194,-1.1990011215209861,-3.115279353365729,0.7172771103237565,-2.1571402374433575,-0.24086200559861481,1.9271882209795095,19.736853112572483,-22.29959158434042,0.9581391159223704,2,-0.5949983596801829,0.175002098083489,1.7375001907348562,0.24000167846678977,5.680000305175774,2,0.1660453424973587,-1.4536023281422201,35.150001525878906,1.8055418686587723,35.139999389648445,1.3333299871170674,35.79999923706055,0.1660453424973587
4657,2002-02-07,34.950000762939446,36.11000061035156,34.75,34.759998321533196,2135400.0,0.002294288313887005,-11.952443233425036,-0.30159066551217106,36.316891041477625,44.75517857614458,0.5121878369868682,1.3132539304124577,1.2218517963367361,-0.928655302864108,11.190121206765141,1.3600006103515625,-0.22182303586907182,-1.0969993591308693,-3.0557324789576654,0.8617337606959268,-2.076365919044271,-0.11763279921746772,1.6492989190690537,25.00008996915849,-13.410946968189226,0.9793665599133983,2,-0.6750001907348562,0.0950002670288157,1.5374984741211009,0.15999984741211648,6.00999832153321,3,0.1839771148730296,1.9870151745594706,34.86999893188477,-1.4536023281422201,35.150001525878906,1.8055418686587723,35.139999389648445,0.1839771148730296
4658,2002-02-08,35.9900016784668,36.09000015258789,34.799999237060554,34.950000762939446,1602300.0,0.029756820967802522,1.0806502224218333,5.473618695791878,48.66879866879866,44.268368095039065,-0.6021044670537492,0.2133066681186193,0.19301508210688922,-1.8861332786721263,11.317126053991073,1.2900009155273366,-0.31843895182522886,-0.011998558044432173,-1.93011822821952,1.9061211121306556,-0.9710583931319761,0.9470612770431117,0.4193260315201499,92.89948174365274,48.04598048874735,0.9590598350875451,2,-1.715001106262207,-0.9450006484985352,0.1399993896484375,-0.8800010681152344,5.409999847412109,4,0.15476519686179424,-11.952443233425036,34.950000762939446,1.9870151745594706,34.86999893188477,-1.4536023281422201,35.150001525878906,0.15476519686179424
4659,2002-02-11,36.29999923706055,36.58000183105469,35.83000183105469,35.900001525878906,1529800.0,0.008613435513653345,-1.77779269128337,0.3846128452481359,55.39159927447219,45.091846083217746,-0.8528602227611799,-0.16168706307153968,-0.07393893790584372,-2.1448178563750844,11.309910443816564,0.75,-0.4306711946597943,0.33399906158447124,-1.5299344387118339,2.1979325618807763,-0.5979676885636849,1.2659658117326273,-4.449998855590817,87.03693892256183,35.32822991138382,0.9319667501481537,2,-0.7999992370605469,-1.2549982070922852,-0.3899984359741211,-1.1899986267089844,3.3100013732910156,0,0.1446281022132916,1.0806502224218333,35.9900016784668,-11.952443233425036,34.950000762939446,1.9870151745594706,34.86999893188477,0.1446281022132916
4660,2002-02-12,35.400001525878906,35.95000076293945,35.130001068115234,35.84000015258789,1479000.0,-0.024793325898001317,1.4848481345548075,-1.1000028610393202,47.61389161383535,44.575567732564046,0.27166526568638005,0.6586684361740254,0.8608212707011305,-1.194387555532117,11.047588351642196,1.1699981689453125,-0.5229323038115012,-0.4939987182617216,-2.326769249932326,1.3387718134088828,-1.4103839840970238,0.42238654757358063,-3.4554011154174766,45.370448861950756,-9.81507559573923,0.9163852658353024,2,0.15999794006347656,-0.35500049591064453,0.5099992752075195,-0.04500102996826172,4.099998474121094,1,0.13785302381556375,-1.77779269128337,36.29999923706055,1.0806502224218333,35.9900016784668,-11.952443233425036,34.950000762939446,0.13785302381556375
4661,2002-02-13,35.540000915527344,36.209999084472656,35.220001220703125,35.43000030517578,1695200.0,0.003954784847850723,-2.7358495998157424,-0.25000216744839304,46.09374700646411,44.24332817166952,0.08582269190790726,0.3590848828758766,0.7527698485525889,-1.2666611155647658,10.381516454217385,0.9899978637695312,-0.5698620987633376,-0.24099941253662394,-1.8431414586960102,1.3611426336227623,-1.042070435616317,0.5600716105430692,-3.5026924766540475,43.169405741634776,-13.871386945629006,0.8010710230796947,2,-0.04000091552734375,-0.49499988555908203,0.36999988555908203,-0.18500041961669922,3.7199974060058594,2,0.11283056325924967,1.4848481345548075,35.400001525878906,-1.77779269128337,36.29999923706055,1.0806502224218333,35.9900016784668,0.11283056325924967
4662,2002-02-14,35.400001525878906,36.18999862670898,35.0,35.66999816894531,2322300.0,-0.003939206135115003,-1.2242971329154857,-2.454501317797198,46.300450108517836,44.440685410941555,0.024612863477130986,0.3890809031708784,0.9292294860009349,-1.046129007530368,9.733843828636543,1.1899986267089773,-0.4639125432476163,-0.2984989166259737,-1.7917298276816496,1.1947319944297021,-1.0451143721538116,0.4481165389018642,-3.2718392191619827,33.707944631249774,-24.612952635707053,0.7466154555278374,2,0.09999847412109375,-0.35500049591064453,0.5049982070922852,-0.04500102996826172,2.75,3,0.14548015506204925,-2.7358495998157424,35.540000915527344,1.4848481345548075,35.400001525878906,-1.77779269128337,36.29999923706055,0.14548015506204925
4663,2002-02-15,36.099998474121094,36.349998474121094,35.279998779296875,35.349998474121094,2354100.0,0.019773924239253393,-1.4044953452089084,-2.7778123145610216,54.208756082753716,45.72109979067944,-0.7021975534637832,-0.4530711102176781,0.23943920366518512,-1.669646830430601,9.378531441639238,1.0699996948242188,-0.5224930061264246,0.47699813842773153,-0.7356215212452355,1.6896177981006986,-0.12931169140875198,1.083307968264215,-3.8827993769174185,69.62007590755888,7.32665879538574,0.6063098298364838,2,-0.5999984741210938,-1.054997444152832,-0.14249897003173828,-0.7449979782104492,2.2800025939941335,4,0.13462606137879862,-1.2242971329154857,35.400001525878906,-2.7358495998157424,35.540000915527344,1.4848481345548075,35.400001525878906,0.13462606137879862
4664,2002-02-19,35.79999923706055,36.04999923706055,35.560001373291016,35.86000061035156,2607900.0,-0.008310228524679997,1.2272699687020452,-0.0800018310546875,60.299613339156224,48.245275990965276,-0.3338385327078299,-0.19787085502294133,0.4361158974981052,-1.2909430758443534,9.449889169391938,0.5399971008300781,-0.6133469317596862,0.19899902343750142,-0.9820423040669795,1.3800403509419823,-0.39152164031474257,0.7895196871897454,-3.4955440851798514,59.25926972483286,-4.412755595777483,0.5905206637522419,2,-0.2999992370605469,-0.7549982070922852,0.38500022888183594,-0.44499874114990234,2.520000457763672,1,0.1564246482726508,-1.4044953452089084,36.099998474121094,-1.2242971329154857,35.400001525878906,-2.7358495998157424,35.540000915527344,0.1564246482726508
4665,2002-02-20,36.08000183105469,36.52000045776367,35.70000076293945,35.959999084472656,1827100.0,0.007821301674897141,-1.5625014901175405,-2.0,51.45039964031208,49.59379408619864,-0.5230518725017248,-0.44309712027845194,0.11258713442734347,-1.4783175909654744,10.03329435550602,0.8199996948242188,-0.5713945767442965,0.4425014495849595,-0.7509344449526978,1.6359373441226168,-0.15421649768386914,1.0392193968537882,-3.6900357455905137,71.05273064480913,9.981827335262793,0.5967179472688287,2,-0.41500091552734375,-1.0350008010864258,0.10499763488769531,-0.725001335144043,3.6199989318847656,2,0.09783809867377946,1.2272699687020452,35.79999923706055,-1.4044953452089084,36.099998474121094,-1.2242971329154857,35.400001525878906,0.09783809867377946
4666,2002-02-21,35.29999923706055,36.41999816894531,35.279998779296875,36.18999862670898,1881300.0,-0.02161869607564093,-1.4516107861555247,-7.416491830376952,39.263799014732164,49.92122830544915,0.36247933335089044,0.31028410660538697,0.839424770838292,-0.6268460558099633,10.768933246858268,1.1399993896484375,-0.4655642732752625,-0.3105010986328125,-1.5090699539104975,0.8880677566448725,-0.909785526271655,0.28878332900603,-2.8262324366845633,19.736785967941493,-34.90579514315322,0.5992844276388416,2,0.3900012969970703,-0.25499820709228516,0.9049997329711914,0.055001258850097656,3.9599990844726562,3,0.11898019415620786,-1.5625014901175405,36.08000183105469,1.2272699687020452,35.79999923706055,-1.4044953452089084,36.099998474121094,0.11898019415620786
4667,2002-02-22,36.34000015258789,36.599998474121094,35.25,35.33000183105469,2046700.0,0.029461782946314408,-1.3076857868533365,-1.1348303530097643,54.054058698192335,50.519590530937336,-0.5136284899355914,-0.760850242104901,-0.22824525793539152,-1.606647803892514,11.144257370095263,1.3499984741210938,-0.2672863152738145,0.7244998931884794,-0.485901757117567,1.9349015434945258,0.11929906803545265,1.3297007183415062,-3.7841086515983307,80.74084330336203,28.27023485683518,0.6052008251530243,2,-0.5400009155273438,-1.4149999618530273,-0.012500762939453125,-0.8099994659423828,2.450000762939453,4,0.080352178224671,-1.4516107861555247,35.29999923706055,-1.5625014901175405,36.08000183105469,1.2272699687020452,35.79999923706055,0.080352178224671
4668,2002-02-25,37.22000122070313,37.5,36.34000015258789,36.34000015258789,2092300.0,0.024215769521744868,-1.636360089645277,0.8712896342039237,65.11628164865779,51.600110794735734,-1.341923274132455,-1.6332276062474094,-1.153662410919928,-2.4028381674750676,11.470939864199167,1.1599998474121094,-0.040453869438110246,1.5465009689331097,0.14961308594192957,2.94338885192429,0.8480570274375197,2.2449449104287,-4.502345440788311,87.55560980902808,35.498887812944766,0.6984439414955885,2,-0.9700012207031321,-2.3050012588501048,-0.8925018310546946,-1.6900005340576243,1.3699989318847585,0,0.024986573741928586,-1.3076857868533365,36.34000015258789,-1.4516107861555247,35.29999923706055,-1.5625014901175405,36.08000183105469,0.024986573741928586
4669,2002-02-26,37.13999938964844,37.4900016784668,36.61999893188477,37.209999084472656,1756800.0,-0.0021494311776162345,1.7618920751792062,-0.07954501120565897,64.31652196440862,53.4559586114661,-1.263061162953619,-1.4885671612874631,-1.1560820132046459,-2.234648188626281,11.654784760601695,0.8700027465820241,0.22735540031025891,1.3769990921020536,-0.15541668260433283,2.90941486680844,0.610791204748864,2.1432069794552433,-4.135402956528509,83.99997287326389,28.605811272317766,0.7662078873531929,2,-0.8899993896484375,-2.464999198913574,-0.8125,-1.0049991607665945,1.4599990844726562,1,0.033387229371156124,-1.636360089645277,37.22000122070313,-1.3076857868533365,36.34000015258789,-1.4516107861555247,35.29999923706055,0.033387229371156124
4670,2002-02-27,36.77999877929688,37.29999923706055,36.349998474121094,37.22999954223633,2339300.0,-0.00969306990489327,2.2203407364303493,6.4286103542233315,63.5846311710031,55.39939018530377,-0.7674248701662734,-0.9712265575939014,-0.8550489228650875,-1.7986748541192057,9.989868374149122,0.9500007629394531,0.27129187744909444,0.8854986190795984,-0.5093107512597186,2.2803079894189153,0.1880939339099399,1.5829033042492568,-3.5056781321641495,67.99994574652808,7.760962864254566,0.6974046851696597,2,-0.5299987792968821,-2.104998588562019,-0.4524993896484446,-0.38499832153321023,2.159999847412095,2,0.04187060811960075,1.7618920751792062,37.13999938964844,-1.636360089645277,37.22000122070313,-1.3076857868533365,36.34000015258789,0.04187060811960075
4671,2002-02-28,36.95000076293945,37.25,36.63000106811523,36.79999923706055,2062800.0,0.004622131301925458,-1.53061891786683,-0.33333615903022606,64.04493840230685,57.370999995724766,-0.8005736952790556,-1.1149059719120231,-1.073265094305036,-1.9056340483068368,9.316237096597888,0.6199989318847727,0.22273088017365694,1.0025005340576172,-0.46998206152373,2.4749831296389644,0.26625923626694004,1.7387418318482943,-3.4221393546346874,75.55558946397569,10.410544428362229,0.7362412977906743,2,-0.5750007629394531,-2.27500057220459,-0.5550012588500977,-0.5550003051757812,2.5999984741210938,3,0.07442489697478516,2.2203407364303493,36.77999877929688,1.7618920751792062,37.13999938964844,-1.636360089645277,37.22000122070313,0.07442489697478516
4672,2002-03-01,38.400001525878906,38.63000106811523,36.77000045776367,36.959999084472656,2231400.0,0.03924223905277402,-1.0439570574007158,9.599918620619501,66.00264951657721,58.68143259948293,-1.9894881362251908,-2.562391976703644,-2.5691648494308197,-3.2860750566011774,9.494613981955512,1.8600006103515554,0.3696805805761372,2.3675012588500977,0.555089132417308,4.179913385282887,1.4612951956337028,3.2737073220664925,-4.6338118020724295,89.95635588279417,27.152105329463154,0.9062060632163946,3,-1.460000991821289,-3.160000801086426,-1.980001449584961,-2.0050010681152344,1.0,4,0.022395748996903553,-1.53061891786683,36.95000076293945,2.2203407364303493,36.77999877929688,1.7618920751792062,37.13999938964844,0.022395748996903553
4673,2002-03-04,41.27000045776367,41.54999923706055,38.52999877929688,38.59000015258789,5729200.0,0.0747395525479495,-1.1571408330199895,1.8611081676768533,74.62834126139778,60.27351347973199,-4.52483382290697,-5.271872099154791,-5.425902062389639,-6.067203104902745,10.16957731079915,3.1499977111816406,0.6128931252796903,4.964000129699706,2.008744864120679,7.919255395278732,3.4863724969101924,6.441627762489219,-7.1147058264124965,94.61540888046721,33.43572106598797,1.4776276327895117,3,-2.8700008392333984,-4.570000648498535,-4.752500534057617,-4.875,-0.6599998474121094,0,-0.060092064810476464,-1.0439570574007158,38.400001525878906,-1.53061891786683,36.95000076293945,2.2203407364303493,36.77999877929688,-0.060092064810476464
4674,2002-03-05,40.15999984741211,41.459999084472656,39.75,40.95000076293945,4269000.0,-0.02689606489070806,-1.1242216598902506,-0.2947764274510139,73.10677256456741,62.67977713798258,-3.0523102010244685,-3.970049029142295,-4.258203474165775,-4.858076471568523,10.652799051026902,1.7099990844726562,0.8644780092483799,3.602999496459958,0.24010541454239132,6.965893578377525,1.9215524555011783,5.284446537418738,-5.265234755489999,73.26924642867361,9.672997136555033,1.6814470409587825,3,-1.760000228881836,-3.4600000381469727,-3.737499237060547,-3.7649993896484375,-0.20000076293945312,1,-0.03909361804754563,-1.1571408330199895,41.27000045776367,-1.0439570574007158,38.400001525878906,-1.53061891786683,36.95000076293945,-0.03909361804754563
4675,2002-03-06,40.63999938964844,40.849998474121094,39.68999862670898,40.0099983215332,2740100.0,0.011952179881974168,1.2095251243410696,-0.7974687822920993,73.96614243295781,66.53559307334099,-3.148554883092764,-4.234782740750958,-4.637953682501134,-5.272994595354433,11.057967132998426,1.1599998474121165,1.0119495861912071,3.8084991455078097,0.0555424021425992,7.56145588887302,1.932020773825208,5.684977517190411,-5.079710883212485,81.50406125847842,14.690936918204528,1.8764783716826037,3,-2.239999771118164,-3.939999580383301,-4.347498893737793,-4.244998931884766,0.1100006103515625,2,-0.050196873675321996,-1.1242216598902506,40.15999984741211,-1.1571408330199895,41.27000045776367,-1.0439570574007158,38.400001525878906,-0.050196873675321996
4676,2002-03-07,40.65999984741211,42.150001525878906,40.25,41.20000076293945,3772700.0,0.0004921372555131143,-1.7941186370317181,-0.8571428571428571,74.99997280398527,68.86291686287355,-2.60189940437256,-4.004060241414329,-4.571202110648116,-5.245658564558816,11.539061602969632,1.9000015258789062,1.1491062883404837,3.538999557495117,-0.4619468250929657,7.5399459400832,1.5385263662010757,5.539472748789159,-4.500740267913699,72.3048070139364,1.2502290567001495,2.000473191294042,3,-1.414999008178711,-2.434999465942383,-5.674999237060547,-4.9999990463256765,-0.15999984741210938,3,-0.042302046905015045,1.2095251243410696,40.63999938964844,-1.1242216598902506,40.15999984741211,-1.1571408330199895,41.27000045776367,-0.042302046905015045
4677,2002-03-08,41.38000106811523,41.77999877929688,40.68000030517578,41.599998474121094,3430600.0,0.01770785104291983,2.7931111593430122,0.407401912996806,75.0474212640531,69.96637682013967,-2.829326615347412,-4.445569358046377,-5.198487026920489,-5.907588421778506,12.486843639066867,1.1199989318847727,1.3999670346359565,3.937500762939443,-0.3518881097130304,8.226889635591917,1.79280632661321,6.082195199265676,-4.501852455051157,78.7292852611588,7.183713913300011,2.1446944363262355,3,-2.1300010681152273,-3.095001220703118,-6.400000572204583,-5.720000267028794,-0.02000045776366477,4,-0.044224306037168315,-1.7941186370317181,40.65999984741211,1.2095251243410696,40.63999938964844,-1.1242216598902506,40.15999984741211,-0.044224306037168315
4678,2002-03-11,41.560001373291016,41.77999877929688,39.91999816894531,41.0,3495300.0,0.0043499347638848995,2.7200154114357042,-2.5454908012691866,77.63913010370692,71.44666661339505,-2.6026530789559317,-4.413147861228161,-5.294985341775607,-6.011754264206736,13.209371125065744,1.8600006103515696,1.8500175456591705,3.839001083374022,-0.7650563545201692,8.443058521268213,1.53697236442693,6.141029802321114,-4.049230410689162,76.01628222523752,2.796095591754309,2.3020287189470943,3,-2.3100013732910156,-3.2750015258789062,-6.745000839233398,-5.900000572204583,-1.3500022888183594,0,-0.05197304562170335,2.7931111593430122,41.38000106811523,-1.7941186370317181,40.65999984741211,1.2095251243410696,40.63999938964844,-0.05197304562170335
4679,2002-03-12,41.54999923706055,41.75,40.68999862670898,41.04999923706055,1947100.0,-0.00024066737006644967,1.3555546136566088,0.8928549533041328,76.94576559748795,72.9312371052267,-2.1247464412268755,-4.205268620728475,-5.206323419584187,-5.932071819542749,14.37517598970857,1.0600013732910227,2.1423036504547355,3.5664989471435575,-1.2882600241468865,8.421257918434002,1.139119461498339,5.993878432788776,-3.4825206068654495,75.60969180073664,2.0279541903460796,2.4273794856452215,3,-2.1599979400634766,-3.2649993896484375,-6.867498397827148,-5.889998435974114,-1.5499992370605469,1,-0.02262331273090734,2.7200154114357042,41.560001373291016,2.7931111593430122,41.38000106811523,-1.7941186370317181,40.65999984741211,-0.02262331273090734
4680,2002-03-13,40.27999877929688,41.290000915527344,39.75,41.060001373291016,3057700.0,-0.030565595212595942,1.4838690822281493,-1.560005187988267,73.40222965959961,73.97093613381477,-0.3420279095836989,-2.6887808966319326,-3.8730555423881654,-4.5797484004623,14.795867309120784,1.7999992370605469,2.2706468253020873,2.0524986267089886,-2.7457460735639714,6.850743326981949,-0.34662372342749137,4.451620976845469,-1.722617401619729,22.08326843053947,-55.900788407523414,2.3991223501364782,3,-0.819997787475593,-1.9949989318847727,-5.619997978210456,-4.619997978210449,-1.0099983215332102,2,-0.007944381939472667,1.3555546136566088,41.54999923706055,2.7200154114357042,41.560001373291016,2.7931111593430122,41.38000106811523,-0.007944381939472667
4681,2002-03-14,39.54999923706055,40.0099983215332,38.560001373291016,40.0,4487400.0,-0.018123127218453106,5.170233834116568,0.5769221364189946,65.53725142635574,73.91922523490129,0.8890609352303542,-1.7317464591479705,-3.0563407524056387,-3.761893454915125,15.103823932361186,1.7199974060058665,2.4143438148657523,1.1219991683959947,-3.536492123854117,5.7804904606461065,-1.2072464777290648,3.451244814521054,2.6000022888183594,30.745300040397844,-44.953062589543286,2.3292456461250564,3,0.7900009155273438,-1.2649993896484375,-4.889998435974121,-3.889998435974114,-0.6899986267089844,3,0.030341359951657987,1.4838690822281493,40.27999877929688,1.3555546136566088,41.54999923706055,2.7200154114357042,41.560001373291016,0.030341359951657987
4682,2002-03-15,40.54999923706055,40.77999877929688,39.5,39.75,3252300.0,0.025284450550960846,1.0317468006454602,-1.7777730682829653,65.93299206726124,72.95307532444166,0.25268282313325585,-2.451846548273508,-3.948158056455668,-4.681222607770636,15.4422145561742,1.279998779296882,2.640843746273177,1.864499282836917,-2.6565695659656257,6.3855681316394595,-0.3960351415643544,4.125033707238188,1.5282022857666036,61.80122567980434,-11.885156287544952,2.26053442440127,3,-0.19499778747558594,-2.0999984741210938,-5.889998435974121,-4.889998435974114,-2.0900001525878906,4,-0.001233026831104156,5.170233834116568,39.54999923706055,1.4838690822281493,40.27999877929688,1.3555546136566088,41.54999923706055,-0.001233026831104156
4683,2002-03-18,40.959999084472656,41.43999862670898,40.61000061035156,40.75,3022600.0,0.010110970533321106,-2.3877617750097024,0.26249910592947573,67.71798434064166,72.35432107733881,-0.23011409449092923,-2.6130513464563805,-4.262645632578881,-5.011819274704948,16.0775757976451,0.8899993896484304,2.8921148266992276,2.031499099731448,-2.4264411819733667,6.489439381436263,-0.1974710411209628,4.260469240583859,1.0478384353637722,75.23507035668032,2.735421880454979,2.2289701408524087,3,-0.6049976348876953,-2.4849987030029297,-6.2999982833862305,-5.299998283386223,-2.8600006103515625,0,0.009765662471182601,1.0317468006454602,40.54999923706055,5.170233834116568,39.54999923706055,1.4838690822281493,40.27999877929688,0.009765662471182601
4684,2002-03-19,41.400001525878906,41.86000061035156,40.650001525878906,40.650001525878906,2629200.0,0.010742247344752709,-2.2266642252604165,3.571444141689373,71.27071473884095,72.05482911132582,-0.5316313953570457,-2.7531606096538965,-4.61294889738663,-5.364263693696138,16.829920003545112,1.2099990844726562,3.04916136986305,2.1915014266967745,-2.1407679809071567,6.523770834300706,0.025366722894808902,4.35763613049874,0.5388792710266159,86.06063058116348,12.455122116411744,2.166134703801965,3,-1.0450000762939453,-2.825000762939453,-6.7400007247924805,-5.740000724792473,-3.3000030517578125,1,-0.02874401926440473,-2.3877617750097024,40.959999084472656,1.0317468006454602,40.54999923706055,5.170233834116568,39.54999923706055,-0.02874401926440473
4685,2002-03-20,39.61000061035156,41.20000076293945,39.5,41.18999862670898,3346800.0,-0.04323673549645701,1.1249979138404171,-2.106664021809886,60.65704454665191,70.46117041606655,1.2258058519858253,-0.72216731279957,-2.725764284118256,-3.511393420885291,17.7310998550168,1.9000015258789062,2.793324040316911,0.22500057220459269,-3.850634560036255,4.30063570444544,-1.8128169939158312,2.2628181383250165,2.26130259808167,31.818166054966333,-39.82466803934647,2.037817566120422,3,0.6000003814697266,-1.0349998474121094,-4.337500095367432,-3.9499998092651296,-2.279998779296875,2,0.009845982924487018,-2.2266642252604165,41.400001525878906,-2.3877617750097024,40.959999084472656,1.0317468006454602,40.54999923706055,0.009845982924487018
4686,2002-03-21,39.5,39.61999893188477,38.33000183105469,38.79999923706055,4328000.0,-0.002777091862069203,1.7446786924497026,-0.4430390137788024,54.93715341579557,68.2266962107046,1.2895681491124336,-0.2965860319375295,-2.5104397683119117,-3.3453907181243068,18.044388104833164,1.2899971008300852,2.619869691380913,-0.09500007629394247,-3.6887168547810845,3.4987167021931995,-1.89185846553751,1.701858312949625,2.3600006103515625,33.144435511061545,-34.68722587719449,1.7968583892435703,3,0.595001220703125,-0.9249992370605469,-4.197499752044678,-3.839999198913567,-3.3100013732910227,3,-0.005822773221172861,1.1249979138404171,39.61000061035156,-2.2266642252604165,41.400001525878906,-2.3877617750097024,40.959999084472656,-0.005822773221172861
4687,2002-03-22,39.2599983215332,39.599998474121094,38.36999893188477,39.27000045776367,1579800.0,-0.006075991859918917,2.6716504589036205,-0.014288750470024687,38.19036527813638,63.84350011897455,1.337918941020142,0.18276130594917817,-2.192488884656086,-3.0687358910787594,18.546903359101112,1.229999542236321,2.3743196990370095,-0.48100166320800497,-3.739551019365358,2.777547692949348,-2.110276341286678,1.148273014870668,2.458802337646482,26.345518755781484,-36.52438224286339,1.6292746780786749,3,0.8350028991699219,-0.68499755859375,-3.9874978065490723,-3.5999975204467702,-1.9299964904785156,4,-0.010188429146270495,1.7446786924497026,39.5,1.1249979138404171,39.61000061035156,-2.2266642252604165,41.400001525878906,-0.010188429146270495
4688,2002-03-25,38.150001525878906,39.2400016784668,37.9900016784668,38.88999938964844,1991500.0,-0.02827297104201576,-1.358495998157425,73.98398169336384,38.19038239735849,59.53734643007128,2.1381926673657006,1.4398242993325425,-1.064190881454337,-1.8860150902672004,19.30619818571583,1.2699966430664062,2.075249647802046,-1.6374984741210952,-4.768625053128062,1.4936281048858717,-3.203061763624575,-0.07193518461761528,3.4332471801757762,4.134364123304455,-55.048124946124396,1.5655632895034826,3,1.7749996185302734,0.5499992370605469,-2.8775010108947754,-2.4900007247924734,-1.1100006103515625,0,0.00812575481506772,2.6716504589036205,39.2599983215332,1.7446786924497026,39.5,1.1249979138404171,39.61000061035156,0.00812575481506772
4689,2002-03-26,38.38000106811523,38.81999969482422,38.0,38.040000915527344,2112100.0,0.006028821311587773,-2.904742009609359,-0.45946099203034313,36.31963260704808,55.41705786867667,1.5770883901011032,1.3781438872440717,-1.277030234289974,-2.0423325783024424,20.10652624825433,0.8199996948242188,1.7044329893530517,-1.4694990158081112,-4.424020738922778,1.4850227073065554,-2.9467598773654444,0.007761845749222118,2.9876528162841822,12.149517161388852,-42.38319665418661,1.477260861557333,3,1.5450000762939524,0.31999969482422586,-3.1075005531310964,-2.7200002670287944,-1.8600006103515554,1,-0.007295533772841645,-1.358495998157425,38.150001525878906,2.6716504589036205,39.2599983215332,1.7446786924497026,39.5,-0.007295533772841645
4690,2002-03-27,38.31999969482422,38.5,38.0,38.209999084472656,1436800.0,-0.0015633499640742565,1.127654048438413,0.3235310617195369,35.90362520032886,52.12443273245146,1.4861056537390525,1.6437075408089044,-1.1944092512302973,-1.902501898726193,21.204836971640166,0.5,1.2600928928156634,-1.6065004348754854,-4.292238457481979,1.0792375877310079,-2.9493694461787356,-0.26363142357223524,2.8449950572192364,20.245311190889556,-30.715839762835483,1.3428690113032482,3,1.605001449584961,0.3800010681152344,-3.047499179840088,-2.659998893737786,-2.779998779296875,2,-0.005741159249874395,-2.904742009609359,38.38000106811523,-1.358495998157425,38.150001525878906,2.6716504589036205,39.2599983215332,-0.005741159249874395
4691,2002-03-28,39.70000076293945,40.06999969482422,38.34000015258789,38.400001525878906,2493700.0,0.03601255425640382,-1.4366156697873713,11.818109307809681,40.62500532183933,49.312434205182356,0.14485275185806046,0.506248654165617,-2.5662369839830035,-3.2262518711983645,22.628102692816164,1.75,0.8375494288363114,-0.3639993667602539,-2.661653773995745,1.9336550404752373,-1.512826570378003,0.7848278368574952,1.2744944046893991,82.21157284886633,33.326884422157235,1.1488272036177463,3,0.22500038146972656,-1.0,-4.34499979019165,-4.03999996185302,-5.250000000000007,3,-0.05969770494556759,1.127654048438413,38.31999969482422,-2.904742009609359,38.38000106811523,-1.358495998157425,38.150001525878906,-0.05969770494556759
4692,2002-04-01,39.2599983215332,39.5,38.459999084472656,39.43999862670898,1929300.0,-0.011083184709079319,5.9332689079904375,-0.13846185447214282,37.52711039028203,45.9578926551424,0.4275908238571162,1.0687802851779367,-2.0988271167321813,-2.723044229435672,22.943807687331493,1.2400016784667969,0.5066224342420611,-0.8470016479492202,-3.0434975540525784,1.349494258154138,-1.9452496010009028,0.2512463051024625,1.5354272367459245,61.05758914570873,14.960243992924973,1.0982479530516793,4,0.6650028228759766,-0.55999755859375,-3.8924975395202637,-3.7399988174438477,-4.309997558593757,0,-0.07819663336919713,-1.4366156697873713,39.70000076293945,1.127654048438413,38.31999969482422,-2.904742009609359,38.38000106811523,-0.07819663336919713
4693,2002-04-02,38.790000915527344,39.20000076293945,38.68999862670898,39.040000915527344,2250600.0,-0.011971406675992613,-1.2666531034365434,1.3888865341415375,35.743816390186595,42.01045950529193,0.62290872749616,1.4160580724527776,-1.6243718941412908,-2.221631869752656,21.564519725167496,0.5699996948242259,0.31531892251914684,-1.1929990768432646,-3.393057413254681,1.0070592595681518,-2.2930282450489727,-0.09296990863755639,1.8370992099630428,38.164301062586844,-4.026435915778464,1.1000291682057077,4,0.8050003051757812,0.4549999237060547,-3.4275012016296387,-3.2700014114379883,-2.5400009155273438,1,-0.037638542150387755,5.9332689079904375,39.2599983215332,-1.4366156697873713,39.70000076293945,1.127654048438413,38.31999969482422,-0.037638542150387755
4694,2002-04-03,38.59000015258789,39.59000015258789,38.099998474121094,39.040000915527344,2031800.0,-0.005155987579762988,-1.0839124276076582,1.8000030517578125,40.18584344862629,39.735881605511295,0.4273312803410434,1.5730591919532912,-1.3779795129630514,-1.9856313839992765,19.934615610652195,1.4900016784667969,0.0222696470469117,-1.314499855041504,-3.5984066602203697,0.9694069501373619,-2.4564532576309404,-0.17254645245206746,1.8788740660810817,28.50242703238623,-15.561251832439659,1.141953402589433,4,0.4400005340576172,0.6599998474121094,-3.007500171661377,-3.070000648498535,-3.529998779296875,2,-0.04016582614490094,-1.2666531034365434,38.790000915527344,5.9332689079904375,39.2599983215332,-1.4366156697873713,39.70000076293945,-0.04016582614490094
4695,2002-04-04,38.599998474121094,38.97999954223633,37.86999893188477,38.70000076293945,1999100.0,0.00025909099491228105,2.3636389908389233,0.22222693171703473,43.97971877618372,38.518388867776636,0.28943468062745836,1.478180015826652,-1.311821687136785,-1.952180843160093,18.211526185038153,1.1100006103515554,-0.3557081760064307,-1.2025014877319364,-3.529902505955512,1.1248995304916392,-2.3662019968437207,-0.03880097862015219,1.7201433921357463,33.1817858672449,-12.047465958607532,1.1637005091117871,4,0.37000083923339844,0.6500015258789062,-3.137498378753662,-3.0799989700317383,-4.6699981689453125,3,-0.053885961103131486,-1.0839124276076582,38.59000015258789,-1.2666531034365434,38.790000915527344,5.9332689079904375,39.2599983215332,-0.053885961103131486
4696,2002-04-05,38.93999862670898,39.29999923706055,38.5099983215332,38.7400016784668,1287200.0,0.008808294456690957,-1.393928885189809,-1.9999237078008063,38.86583773984296,38.59344136352181,-0.15461484386207047,1.0569026747922123,-1.5859413215516653,-2.255415217541646,15.880471618067393,0.7900009155273438,-0.8395950120596467,-0.7765012741088952,-3.097592710329728,1.5445901621119376,-1.9370469922193152,0.3840444440015247,1.184131804798099,62.2092404322132,18.28821238572678,1.160545718110418,4,0.030000686645514918,0.45000267028809304,-3.4774985313415456,-3.419999122619622,-4.799999237060533,4,-0.08731376042857819,2.3636389908389233,38.599998474121094,-1.0839124276076582,38.59000015258789,-1.2666531034365434,38.790000915527344,-0.08731376042857819
4697,2002-04-08,39.54999923706055,39.54999923706055,38.4900016784668,38.4900016784668,1844300.0,0.01566514206123193,1.0,5.300068665598723,40.51144639583184,38.85133736335218,-0.8036669220891568,0.31913566786226966,-2.1345100574037517,-2.8188218444816897,13.491386593296026,1.05999755859375,-1.0775284311885898,-0.075000572204587,-2.2602863858617255,2.1102852414525515,-1.1676434790331598,1.0176423346239858,0.3938006744767435,97.6743670268448,55.33023427270406,1.0926429068285692,4,-0.5799999237060547,-0.08999824523925781,-4.024999141693115,-4.199999809265137,-3.9899978637695312,0,-0.12895065922889115,-1.393928885189809,38.93999862670898,2.3636389908389233,38.599998474121094,-1.0839124276076582,38.59000015258789,-0.12895065922889115
4698,2002-04-09,39.400001525878906,39.959999084472656,39.22999954223633,39.599998474121094,1775000.0,-0.003792609711129491,-1.703697424377287,-0.18867680082915875,35.994396561856846,38.8152000249976,-0.5114995843146843,0.31517361628219476,-1.9177540304215341,-2.6194359060128676,11.874986830110378,0.7299995422363281,-1.2251697483618855,-0.11699829101562642,-2.104147273469273,1.8701506914380204,-1.1105727822424498,0.876576200211197,-1.5300025939941335,73.20586039669189,34.88827236365411,0.9935744912268222,4,-0.43000221252441406,0.6099987030029297,-3.3100008964538574,-4.15000057220459,-2.710002899169929,1,-0.11294417742640417,1.0,39.54999923706055,-1.393928885189809,38.93999862670898,2.3636389908389233,38.599998474121094,-0.11294417742640417
4699,2002-04-10,40.61000061035156,40.75,39.52000045776367,39.68999862670898,2416500.0,0.030710635472384507,1.0499979337069616,-4.600080109864993,57.62195405614121,41.22834767564342,-1.5331326786128088,-1.0212169022624096,-3.02266907471666,-3.7908714629978277,10.367981070306126,1.3499984741210938,-1.135305770900814,1.140000724792479,-0.6823170211394611,2.9623184707244192,0.22884185182650896,2.051159597758449,-2.698201675415035,95.13891188449948,53.68592187972118,0.9111588729659715,4,-1.3000011444091797,-0.6000003814697266,-3.0600008964538574,-3.910000801086426,-3.3699989318847656,2,-0.10736273195820123,-1.703697424377287,39.400001525878906,1.0,39.54999923706055,-1.393928885189809,38.93999862670898,-0.10736273195820123
4700,2002-04-11,39.959999084472656,40.77000045776367,39.959999084472656,40.47000122070313,1611800.0,-0.016005947207822002,-2.176462668481757,-0.5543489528263977,53.23943086853691,42.62995051416537,-0.6996034610445818,-0.41784108032104683,-2.2342845709764347,-3.1194263898936896,9.711633055887255,0.8100013732910156,-0.9681052653373925,0.5059991836547866,-1.2918287667080577,2.303827134017631,-0.39291479152663555,1.4049131588362087,-1.93467210693359,64.47360495777062,21.062095575845973,0.8989139751814228,4,-0.6399993896484375,0.05000114440917969,-2.409999370574951,-3.2599992752075195,-2.329998016357429,3,-0.12262256815430317,1.0499979337069616,40.61000061035156,-1.703697424377287,39.400001525878906,1.0,39.54999923706055,-0.12262256815430317
4701,2002-04-12,40.75,41.0,39.4900016784668,40.2400016784668,2300400.0,0.019769793133812108,1.9901006552980944,-0.9999925202327564,59.73857597557797,45.09789113475381,-1.4807113216001895,-1.173497255837873,-2.929963385598448,-3.8748693176400337,9.870239730065586,1.5099983215332031,-0.7678048594191296,1.2360000610351562,-0.6530977828949318,3.1250979049652443,0.2914511390701122,2.1805489830002003,-2.5599926136474593,90.03983397696894,42.6325986005903,0.9445489219650424,4,-1.3150005340576172,-0.7399997711181641,-3.200000286102295,-4.050000190734863,-4.340000152587891,4,-0.16736195570120782,-2.176462668481757,39.959999084472656,1.0499979337069616,40.61000061035156,-1.703697424377287,39.400001525878906,-0.16736195570120782
4702,2002-04-15,40.5,41.400001525878906,40.2599983215332,41.29999923706055,2363900.0,-0.006134969325153339,1.2799977111903718,-1.5686311175603809,67.30484651885048,48.60467226016091,-1.1581067582174285,-0.9775548800291318,-2.6127143495041523,-3.5880611415322647,9.655680755467852,1.1400032043457031,-0.5463036193897892,0.9885000228881822,-0.8949490658704633,2.8719491116468276,0.04677547850886299,1.9302245672675014,-2.085193204555665,58.52531321800184,5.411188352169752,0.9417245443793212,4,-0.8649997711181641,-0.6350002288818359,-1.7649993896484375,-3.4999990463256836,-4.450000762939453,0,-0.15703705210744578,1.9901006552980944,40.75,-2.176462668481757,39.959999084472656,1.0499979337069616,40.61000061035156,-0.15703705210744578
4703,2002-04-16,41.36000061035156,41.36000061035156,40.560001373291016,40.849998474121094,1963900.0,0.0212345829716436,2.1372387691295045,-0.637503278258589,70.08085408067112,51.92634010816589,-1.805033733043068,-1.9036531594130253,-3.365071933906627,-4.4100305230848775,9.041735161446308,0.8600006103515625,-0.4355172047673932,1.828500556945798,-0.12683557505540222,3.783836688946998,0.8508324909452014,2.8061686229463945,-2.646674341863772,97.90571106162434,37.973597241108976,0.9776680660005986,4,-1.7250003814697266,-1.4950008392333984,-2.592500686645508,-4.359999656677246,-5.569999694824219,1,-0.1402320878014911,1.2799977111903718,40.5,1.9901006552980944,40.75,-2.176462668481757,39.959999084472656,-0.1402320878014911
4704,2002-04-17,40.209999084472656,41.29999923706055,39.72999954223633,41.22999954223633,2011200.0,-0.02780467864865277,1.7068963816276264,-1.9999925202327704,61.10457647009251,53.829102074155756,-0.4482024315827573,-0.893167916292029,-2.0972941112665353,-3.2156848085229512,7.862726806442074,1.6300010681152344,-0.2726576633320619,0.7379991531372099,-1.0425460023088462,2.518544308583266,-0.1522734245858146,1.6282717308602344,-1.228005290245754,37.69620227883242,-26.130106880326714,0.8902725777230274,4,-0.2649974822998047,-0.3449993133544922,-1.4424991607666016,-3.20999813079834,-4.1100006103515625,2,-0.08754042621013014,2.1372387691295045,41.36000061035156,1.2799977111903718,40.5,1.9901006552980944,40.75,-0.08754042621013014
4705,2002-04-18,40.0,40.540000915527344,39.02999877929688,40.150001525878906,1738800.0,-0.005222558797663535,2.2473153564074435,0.14706025349025945,52.04359149062671,55.29329693535395,-0.020929704967286966,-0.6877123383889625,-1.7698530937163923,-2.968818652063753,7.396579270997067,1.5100021362304616,-0.03832753999591887,0.5085000991821289,-1.2868890185402648,2.3038892169045226,-0.38919445967906796,1.4061946580433258,1.4000015258789062,40.92827411706744,-19.722597267235663,0.8976945588611979,4,-0.05499839782714844,-0.13500022888183594,-1.1624994277954102,-2.9999990463256836,-4.459999084472656,3,-0.06899995803833003,1.7068963816276264,40.209999084472656,2.1372387691295045,41.36000061035156,1.2799977111903718,40.5,-0.06899995803833003
4706,2002-04-19,39.27000045776367,40.4900016784668,39.25,40.22999954223633,1916600.0,-0.018249988555908203,-1.4800033569335938,6.399928793042063,50.065544821959065,56.354863427145865,0.8502122760116819,0.025479052751393283,-0.9194461770809639,-2.2096548102640057,7.738287953527006,1.2400016784667969,0.14218098695205583,-0.2099994659423814,-2.0081037109905893,1.5881047791058265,-1.1090515884664853,0.6890526565817225,2.0826010131835915,10.126641364146769,-48.38780435841192,0.8990521225241028,4,0.9449996948242188,0.5949993133544922,-0.39750003814697266,-2.2699995040893555,-3.9099998474121094,4,-0.041762143379965644,2.2473153564074435,40.0,1.7068963816276264,40.209999084472656,2.1372387691295045,41.36000061035156,-0.041762143379965644
4707,2002-04-22,38.86000061035156,39.400001525878906,38.20000076293945,39.060001373291016,2754900.0,-0.010440535844991383,1.7272711509534564,0.20833432674502697,50.462349390001165,57.96241374138412,1.2874298197882084,0.42580692472858317,-0.3938997428101203,-1.7752930967164602,8.404384513328996,1.2000007629394531,0.2792387336314448,-0.5999994277954102,-2.4172036538665154,1.217204798275695,-1.5086015408309592,0.3086026852401389,2.446148806762693,20.886072129168554,-38.54180498424408,0.9086021130355512,4,0.9400005340576172,1.0049991607666016,0.4524993896484375,-1.859999656677246,-3.6800003051757812,0,-0.06304685343434657,-1.4800033569335938,39.27000045776367,2.2473153564074435,40.0,1.7068963816276264,40.209999084472656,-0.06304685343434657
4708,2002-04-23,38.459999084472656,39.13999938964844,38.27999877929688,39.0,1833400.0,-0.010293399886678212,1.0975632449129424,2.699994277975929,49.16344233940592,57.02257910619131,1.7210571341744085,0.8961706021524094,0.08585517010721588,-1.3461424887613305,9.014386462606453,0.8600006103515554,0.43278089988388757,-1.015500831604001,-2.790455186974363,0.7594535237663607,-1.9029780092891784,-0.12802365391882375,2.7219043864746055,8.387046758367111,-52.682652790716624,0.8874771776851794,4,1.3400020599365234,1.4050006866455078,0.9425020217895508,-1.4599981307983398,-3.9099998474121023,1,-0.06266250402447593,1.7272711509534564,38.86000061035156,-1.4800033569335938,39.27000045776367,2.2473153564074435,40.0,-0.06266250402447593
4709,2002-04-24,38.099998474121094,38.88000106811523,38.0,38.41999816894531,2344600.0,-0.00936039050757298,-2.3846413427820785,0.5925910227609884,46.92118330741658,56.32055159940016,1.8858929855772288,1.3008118599654992,0.513076594190494,-0.9448988527483166,9.735642141475246,0.8800010681152273,0.5255328082692401,-1.3615013122558608,-3.176796880222909,0.4537942557111876,-2.2691490962393814,-0.45385352827234016,2.9626288885058543,3.936946380995005,-58.15456868972958,0.9076477839835239,4,1.6000022888183594,1.7650012969970703,1.31500244140625,-1.0999975204467773,-3.4499969482421875,2,-0.060629859609122705,1.0975632449129424,38.459999084472656,1.7272711509534564,38.86000061035156,-1.4800033569335938,39.27000045776367,-0.060629859609122705
4710,2002-04-25,38.099998474121094,38.25,37.13000106811523,38.099998474121094,3871000.0,0.0,6.466583591882454,-0.0,44.60154323575464,54.63865907275312,1.7816667894576526,1.3528459554389087,0.6106974106853187,-0.9025984191773162,10.721568419714425,1.1199989318847727,0.6697853919776477,-1.350501251220706,-3.197314086637604,0.49631158419619226,-2.273907668929155,-0.42709483351225686,2.7788712467482384,28.868965172728707,-31.8358843161227,0.9234064177084479,4,1.1650028228759766,1.1650028228759766,1.3650026321411133,-1.0999975204467773,-4.209999084472649,3,-0.05249344042253634,-2.3846413427820785,38.099998474121094,1.0975632449129424,38.459999084472656,1.7272711509534564,38.86000061035156,-0.05249344042253634
4711,2002-04-26,37.33000183105469,38.84000015258789,37.310001373291016,38.29999923706055,1848200.0,-0.02020988645417965,-2.029705587974241,-100.0,36.02016505054475,51.16258335405249,2.2523810840790617,2.0408182700288506,1.4668668824658297,-0.09690413445869694,10.784543667904678,1.529998779296875,0.5131138621084403,-2.001997947692871,-4.072051322956668,0.06805542757092553,-3.0370246353247694,-0.9669712600609728,3.248958397594315,8.81060452016356,-45.267328972730596,1.035026687631898,4,1.914999008178711,1.9349994659423828,2.0624990463256836,-0.3300008773803711,-2.8600006103515625,4,-0.04795073205804801,6.466583591882454,38.099998474121094,-2.3846413427820785,38.099998474121094,1.0975632449129424,38.459999084472656,-0.04795073205804801
4712,2002-04-29,36.18999862670898,37.68999862670898,35.63999938964844,37.61000061035156,3929300.0,-0.03053852527264933,1.5949390009826623,1.4639234856201333,32.02686775907355,46.93436265165276,3.0359824955168833,3.0978610995757805,2.6860859650219098,1.0752444440746913,11.23090278948345,2.0499992370605398,0.394786249534242,-2.988501167297372,-5.49113417070776,-0.48586816388698395,-4.239817669002562,-1.7371846655921814,4.1130448690973225,15.714263916015422,-34.45930113371206,1.2513165017051926,4,2.280000686645515,2.3300018310546946,3.145002365112312,0.8100023269653391,-1.1899986267089773,0,-0.022934458354603504,-2.029705587974241,37.33000183105469,6.466583591882454,38.099998474121094,-2.3846413427820785,38.099998474121094,-0.022934458354603504
4713,2002-04-30,37.33000183105469,38.58000183105469,36.150001525878906,36.2400016784668,4356100.0,0.031500504216774416,-2.8267707547991576,-0.7676046689680145,31.489866089611752,43.64383927604379,1.4127751930380654,1.942461194610111,1.6176123891408878,-0.04306217142027435,11.407950910175213,2.4300003051757812,0.16162202491510413,-1.7754980087280288,-4.407667425587086,0.856671408131028,-3.091582717157557,-0.45941330029850036,2.506737254135828,52.160542157681256,7.3577533701094,1.3160847084295284,4,0.7599983215332031,1.1899986267089844,2.0049991607666016,-0.3300008773803711,-2.950000762939453,1,-0.05759446612430452,1.5949390009826623,36.18999862670898,-2.029705587974241,37.33000183105469,6.466583591882454,38.099998474121094,-0.05759446612430452
4714,2002-05-01,37.040000915527344,37.5,35.93000030517578,37.5,3080300.0,-0.007768574907652259,5.826099215497653,-0.4220174496127558,32.823555599835956,41.508279732622604,1.3475309570468,2.2244340029210576,1.9869192348779166,0.21256164044282855,12.147345860240927,1.5699996948242188,-0.1381008207701342,-1.9879989624023438,-4.771027272576127,0.7950293477714396,-3.379513117489232,-0.5964848073154556,2.3770642001089612,43.7500372528941,1.3761764493116004,1.3915141550868904,5,1.0249996185302734,1.4799995422363281,2.2725000381469727,-0.039999961853027344,-2.5300025939941477,2,-0.06722466568360608,-2.8267707547991576,37.33000183105469,1.5949390009826623,36.18999862670898,-2.029705587974241,37.33000183105469,-0.06722466568360608
4715,2002-05-02,36.52000045776367,37.61999893188477,35.849998474121094,36.900001525878906,2558600.0,-0.01403888890147642,-1.0581340418595346,0.8260909226610055,24.301361748399884,38.64559272444936,1.4773388334304869,2.7200761449159927,2.572791587050233,0.7238724199039979,13.07848033471295,1.770000457763679,-0.5877979613130151,-2.4039995193481474,-5.401559142031587,0.5935601033352924,-3.9027793306898673,-0.9052197080064275,2.5193580852738435,27.500026822083758,-8.47905553736636,1.49877981134172,5,1.0,2.0,2.7925004959106445,0.48000049591064453,-2.479999542236328,3,-0.05120478938787165,5.826099215497653,37.040000915527344,-2.8267707547991576,37.33000183105469,1.5949390009826623,36.18999862670898,-0.05120478938787165
4716,2002-05-03,35.540000915527344,36.599998474121094,35.400001525878906,36.47999954223633,2564700.0,-0.026834598300997325,1.0338991817773309,2.4736736435275812,22.321454420362343,35.518826616711706,2.092661714359359,3.617781681184127,3.6337791412413196,1.6895550596646558,13.912488961347979,1.1999969482421875,-0.9452696005151111,-3.213999176025389,-6.571745036601897,0.14374668455111816,-4.892872106313639,-1.535126245737139,3.159421712171266,4.402496107329736,-27.53805444579698,1.6788729302882532,5,1.7299995422363281,2.8600006103515625,3.7725000381469727,1.4600000381469727,-1.7400016784667898,4,-0.04642660335886539,-1.0581340418595346,36.52000045776367,5.826099215497653,37.040000915527344,-2.8267707547991576,37.33000183105469,-0.04642660335886539
4717,2002-05-06,34.450000762939446,36.349998474121094,34.450000762939446,35.65999984741211,2337600.0,-0.030669671483088745,-2.1404944608031427,1.2872349491711212,12.404814235992262,31.4345346052213,2.7840948998107464,4.538820014903251,4.760243738685418,2.765939893149728,14.796859142479471,1.8999977111816477,-1.2494056180203614,-4.048999404907235,-7.89180453066988,-0.2061942791445901,-5.970401967788561,-2.127596842025909,3.8534913325407985,0.0,-22.621658389629918,1.9214025628813234,5,2.2150001525878906,3.4750003814697337,4.86250019073487,2.5500001907348704,-0.5300025939941406,0,0.0005805647988603724,1.0338991817773309,35.540000915527344,-1.0581340418595346,36.52000045776367,5.826099215497653,37.040000915527344,0.0005805647988603724
4718,2002-05-07,34.950000762939446,35.61999893188477,34.5,35.11999893188477,3477200.0,0.014513787777267417,-1.09345654452503,0.1404944608031787,19.203773957424644,28.354822455222198,1.9376009677509671,3.8876662058738916,4.274900640086308,2.241521772196087,15.414864228012481,1.1699981689453267,-1.500549762259972,-3.3264993667602596,-7.454387481156864,0.801388747636345,-5.390443423958558,-1.2625553095619608,2.8140025459850833,15.772879773187768,-4.737803331893815,2.063944057198301,5,1.6949996948242259,2.9750003814697337,4.36250019073487,2.0500001907348704,-1.979999542236321,1,0.001430593303836769,-2.1404944608031427,34.450000762939446,1.0338991817773309,35.540000915527344,-1.0581340418595346,36.52000045776367,0.001430593303836769
4719,2002-05-08,36.25,36.27000045776367,34.990001678466804,35.439998626708984,3006200.0,0.037195971636116765,2.011753723807669,-4.764765281392655,30.529604887880495,26.791273749902853,0.3884297888135677,2.3655624055733853,3.007545695414514,0.9070117541955938,15.270397686967973,1.3199996948242259,-1.7189511175847088,-1.808500099182126,-5.8775989097943295,2.2605987114300774,-3.843049504488228,0.22604930612397567,1.0500429524866206,56.78234311597164,37.24931492240942,2.0345494053061026,5,0.3950004577636719,1.6750011444091797,3.1700010299682617,0.7500009536743164,-3.299999237060554,2,-0.05158617743130389,-1.09345654452503,34.950000762939446,-2.1404944608031427,34.450000762939446,1.0338991817773309,35.540000915527344,-0.05158617743130389
4720,2002-05-09,35.060001373291016,36.52000045776367,34.93000030517578,36.209999084472656,2379900.0,-0.032827548323006495,-1.2553196094398889,-1.4197478536477393,29.137772898193433,26.026563510752702,1.2313450012875577,3.3409348260606038,4.228639452365563,2.0697595586401647,15.018341022464753,1.5900001525878906,-1.9472528167881151,-2.7534988403320284,-6.9291987617351225,1.4222010810710657,-4.8413488010335755,-0.6656488796304814,1.8410356726590038,28.37215161574803,7.3332949352122725,2.087849960701546,5,1.4549999237060547,2.864999771118164,4.079998970031738,1.9399995803833008,-0.6500015258789062,3,-0.01568747946989002,2.011753723807669,36.25,-1.09345654452503,34.950000762939446,-2.1404944608031427,34.450000762939446,-0.01568747946989002
4721,2002-05-10,33.93000030517578,35.720001220703125,33.900001525878906,35.61000061035156,3102800.0,-0.03223049126792332,-1.0919562405454586,1.4608727381288042,27.197049310143626,25.489917016427153,2.0432010251516317,4.146388783879516,5.371765543273931,3.170612024797819,15.461746428711184,1.8199996948242188,-2.178207084917929,-3.5424999237060533,-7.821116337092526,0.7361164896804198,-5.68180813039929,-1.4031917170128168,2.627891661152759,1.1449920430041771,-19.090597482374502,2.1393082066932374,5,2.3100013732910156,3.720001220703125,5.179999351501465,3.070000648498535,0.15000152587891336,4,0.003241986718602652,-1.2553196094398889,35.060001373291016,2.011753723807669,36.25,-1.09345654452503,34.950000762939446,0.003241986718602652
4722,2002-05-13,34.139999389648445,35.060001373291016,33.669998168945305,34.189998626708984,3251400.0,0.006189186047270034,-1.8080825206243503,0.02976144522504016,29.66102364608824,25.286712300480097,1.6894975726439228,3.621141856797742,5.13085728865186,2.9256833772083795,15.678249507622718,1.3900032043457102,-2.4097837602408703,-3.014500808715816,-7.291082794920342,1.2620811774887102,-5.152791801818083,-0.8762098156135494,2.3800010681152273,16.491257657831756,-5.026506084468995,2.1382909931022644,5,1.5049991607665945,3.3950004577636648,5.040000915527337,2.860001564025872,-0.9899978637695384,0,-0.009958997031821348,-1.0919562405454586,33.93000030517578,-1.2553196094398889,35.060001373291016,2.011753723807669,36.25,-0.009958997031821348
4723,2002-05-14,35.560001373291016,35.72999954223633,34.90999984741211,34.959999084472656,3294700.0,0.04159349762827258,-1.3428537174184336,-12.000228885330156,39.1267285749139,25.987064853266535,-0.00892094505491059,1.8386054685917443,3.6032866027228465,1.49190716265322,15.671932576700343,1.5900001525878835,-2.4845376201421487,-1.3044988632202177,-5.144665314736081,2.535667588295645,-3.2245820889781527,0.6155843625377173,0.44699867248534986,66.31584864899601,40.81553223383828,1.9200832257579319,5,0.08499717712402344,1.9749984741210938,3.654998779296875,1.4399995803833008,-3.3100013732910156,1,-0.046119323425490966,-1.8080825206243503,34.139999389648445,-1.0919562405454586,33.93000030517578,-1.2553196094398889,35.060001373291016,-0.046119323425490966
4724,2002-05-15,36.68999862670898,37.900001525878906,35.31999969482422,35.599998474121094,3392300.0,0.031777199375101706,-2.12727928477795,1.8166599909719057,44.49648830502088,28.2309678040022,-1.334079908096676,0.45468956594096,2.4124175923081808,0.3828285790604511,16.030445709048337,2.5800018310546875,-2.390624241573569,0.0014984130859332367,-3.5008689183924204,3.503865744564287,-1.7496852526532436,1.75268207882511,-3.020000457763672,71.39475321723904,44.407094148304246,1.7511836657391773,5,-0.9049987792968679,0.8450012207031321,2.800001144409187,0.31000232696533914,-5.959999084472649,2,-0.10138995762452363,-1.3428537174184336,35.560001373291016,-1.8080825206243503,34.139999389648445,-1.0919562405454586,33.93000030517578,-0.10138995762452363
4725,2002-05-16,37.2400016784668,37.70000076293945,36.7599983215332,36.83000183105469,2548000.0,0.014990544353889357,-2.418148022277554,0.376146596345593,49.6425730859488,31.266647655734026,-1.979361204123549,-0.3295855113545869,1.7912046359335676,-0.1251216466625351,16.883849229829835,1.0100021362304759,-2.3662840732924764,0.6895013809204116,-2.4635584157212165,3.8425611775620396,-0.8870285174004024,2.2660312792412256,-3.485403442382818,84.39717911026543,52.83369751991297,1.576529898320815,5,-1.4550018310546875,0.2949981689453125,2.4199981689453125,-0.24000072479248047,-6.060001373291016,3,-0.11519873045569562,-2.12727928477795,36.68999862670898,-1.3428537174184336,35.560001373291016,-1.8080825206243503,34.139999389648445,-0.11519873045569562
4726,2002-05-17,37.63000106811523,38.0,36.83000183105469,37.04999923706055,2300100.0,0.010472593234976735,-1.2941216069652113,1.414639138808494,56.081089353454125,36.11956711322979,-2.281657307801794,-0.894616656481837,1.3324142014973361,-0.47819738392980327,17.858697828693106,1.1699981689453125,-2.33846342251897,1.1615007400512596,-1.771385202713681,4.0943866828162,-0.3049422313312107,2.62794371143373,-3.7924947662353503,91.45499363923713,55.49545304524394,1.46644297138247,5,-1.795001983642571,-0.0950012207031179,2.0349988937378,-0.6300001144409109,-8.460000991821282,4,-0.08557005392783523,-2.418148022277554,37.2400016784668,-2.12727928477795,36.68999862670898,-1.3428537174184336,35.560001373291016,-0.08557005392783523
4727,2002-05-20,36.40999984741211,37.81999969482422,35.810001373291016,37.70000076293945,2159200.0,-0.032420972258139336,1.6274508826169343,-2.2241324879640376,46.14093191886601,39.11258466450106,-0.8430475476849182,0.1395820207948617,2.4448181917698406,0.7699324123055931,17.98880386617029,2.009998321533203,-2.2222409696762426,0.06399955749511577,-2.6443760790951103,2.772375194085342,-1.2901882607999937,1.4181873757902252,-2.4059937976074295,48.543686923243115,14.028970762887909,1.3541878182951124,5,-0.5750007629394531,1.125,3.3125,0.590001106262207,-6.129999160766598,0,-0.06399335419176122,-1.2941216069652113,37.63000106811523,-2.418148022277554,37.2400016784668,-2.12727928477795,36.68999862670898,-0.06399335419176122
4728,2002-05-21,36.04999923706055,36.58000183105469,35.29999923706055,36.41999816894531,2189400.0,-0.009887410377925288,2.7101188073927056,0.2868206738702294,45.87155321151969,40.81724558934985,-0.3471047941859382,0.32651464234903926,2.6850170757026746,1.149707250517153,18.247436821586255,1.2800025939941406,-1.9911966002373873,-0.17550106048584269,-2.695772100790485,2.3447699798187998,-1.4356365806381675,1.084634459666482,-1.8861534292480542,27.77776992860867,-5.338701310358736,1.2601355201523228,5,-0.21500015258789062,1.4650001525878906,3.700000762939453,2.1750011444091797,-5.4999999999999964,1,-0.08044376622899763,1.6274508826169343,36.40999984741211,-1.2941216069652113,37.63000106811523,-2.418148022277554,37.2400016784668,-0.08044376622899763
4729,2002-05-22,35.790000915527344,36.18999862670898,35.02000045776367,35.709999084472656,1591100.0,-0.00721215886367943,1.659095046946959,-0.21622178920128257,46.88832237542802,42.78952886459814,-0.1779306500653135,0.4264444848731159,2.820044863607876,1.42497523229477,18.36121974921178,1.1699981689453054,-1.5460435256752518,-0.3199995040893526,-2.6855416547250996,2.0455426465463944,-1.5027705794072261,0.8627715712285209,-1.4727089400273528,25.83894550486502,-7.657993454247087,1.1827710753178746,5,0.0449981689453125,1.694997787475586,3.9599990844726562,2.4949989318847656,-4.5,2,-0.09891033319285358,2.7101188073927056,36.04999923706055,1.6274508826169343,36.40999984741211,-1.2941216069652113,37.63000106811523,-0.09891033319285358
4730,2002-05-23,36.099998474121094,36.27999877929688,35.049999237060554,35.900001525878906,1934900.0,0.008661568892535554,3.3928746594004333,2.499904634751097,52.531635091359604,45.604482840288796,-0.3630713832889185,-0.04329006877074448,2.427044522970853,1.1310872796945546,17.8079576395679,1.2299995422363281,-1.2101589728709712,0.08999805450439169,-2.0825584651429807,2.262554574151764,-0.9962802053192945,1.1762763143280779,-1.6353981776411004,36.241549740203716,-0.8969902211656731,1.0862782598236855,5,-0.2649993896484375,1.0050010681152344,3.805002212524414,2.1850013732910156,-6.369998931884766,3,-0.14875343930372575,1.659095046946959,35.790000915527344,2.7101188073927056,36.04999923706055,1.6274508826169343,36.40999984741211,-0.14875343930372575
4731,2002-05-24,35.540000915527344,36.18999862670898,35.20000076293945,36.0,1247500.0,-0.0155123984006591,1.357148047229814,-2.300030518043793,55.175691708554126,48.43944595834057,0.5021256948641835,0.39603413980725577,2.919354409049639,1.7192704371676655,17.841489427765836,0.9899978637695241,-1.0680313070492744,-0.3804994583129897,-2.4699868969126584,1.708987980286679,-1.4252431776128205,0.6642442609868411,-0.9339846309065507,18.57144998044967,-22.303817918298463,1.0447437192998326,5,0.9149990081787109,1.539999008178711,4.364999771118164,2.7449989318847656,-6.970001220703125,4,-0.12267868593235431,3.3928746594004333,36.099998474121094,1.659095046946959,35.790000915527344,2.7101188073927056,36.04999923706055,-0.12267868593235431
4732,2002-05-28,35.36000061035156,35.790000915527344,34.759998321533196,35.72999954223633,2018500.0,-0.00506472426952409,3.204077819557681,0.8043471049707263,52.007835638405425,49.870680076506304,0.9760215323443049,0.5382618052060906,2.995941928161315,1.9306875811766346,16.900368300739395,1.0300025939941477,-0.8047076344516171,-0.5189998626708956,-2.6188938541068225,1.5808941287650313,-1.5689468583888555,0.5309471330470643,-0.6182249771156023,32.96709515555368,-10.625609882216317,1.0499469957179635,5,1.019998550415039,1.1749992370605469,4.679999351501465,2.924999237060547,-5.780000686645511,1,-0.1750565731677478,1.357148047229814,35.540000915527344,3.3928746594004333,36.099998474121094,1.659095046946959,35.790000915527344,-0.1750565731677478
4733,2002-05-29,35.18000030517578,35.5,34.830001831054695,35.34000015258789,1360700.0,-0.005090506280225782,1.791661699608169,0.43243326838019236,44.11441074863778,49.82822701468596,1.2253038402357035,0.5785955841473367,3.0550881376402614,2.131637011678791,16.749125954791623,0.6699981689453054,-0.3952620945561591,-0.5915000915527315,-2.596622801964905,1.413622618859442,-1.5940614467588219,0.4110612636533588,2.8199996948242188,27.631701128598134,-13.702190694632169,1.002561355206088,5,1.1999988555908203,1.2249984741210938,4.652500152587891,3.104999542236328,-4.069999694824222,2,-0.1392836718597006,3.204077819557681,35.36000061035156,1.357148047229814,35.540000915527344,3.3928746594004333,36.099998474121094,-0.1392836718597006
4734,2002-05-30,34.549999237060554,35.18000030517578,33.84999847412109,34.86999893188477,2707400.0,-0.01790793242325639,1.8297837802740662,2.0,47.010538046803205,49.53577867700311,1.6984308816674556,1.0672033129106708,3.540237928964409,2.7727495754483797,16.691098992055977,1.3300018310546946,-0.02804691462824138,-1.0970010757446218,-3.079578996004777,0.8855768445155334,-2.0882900358746994,-0.10571211561454419,3.38660079956054,28.806612141097105,-13.581634576118411,0.991288960130079,5,1.374999999999993,1.7250003814697124,5.282501220703118,3.900001525878899,-5.090000152587898,3,-0.11577424278809667,1.791661699608169,35.18000030517578,3.204077819557681,35.36000061035156,1.357148047229814,35.540000915527344,-0.11577424278809667
4735,2002-05-31,34.650001525878906,35.54999923706055,34.400001525878906,34.720001220703125,2142600.0,0.002894422316255252,-3.035081848723749,0.21874925494122976,54.80000813802085,49.39343631973274,1.3325308066575943,0.8642318718543862,3.3512657874297105,2.6976461538933876,16.61402853565657,1.1499977111816406,0.1411125016536019,-0.9034988403320341,-2.889102541440387,1.0821048607763188,-1.8963006908862141,0.08930301022214593,3.1231344482421903,34.18816237567623,-12.86283300015581,0.992801850554177,5,1.18499755859375,1.6049976348876953,5.132498741149902,3.8249988555908203,-5.890001296997067,4,-0.09696971031421431,1.8297837802740662,34.549999237060554,1.791661699608169,35.18000030517578,3.204077819557681,35.36000061035156,-0.09696971031421431
4736,2002-06-03,33.889999389648445,34.939998626708984,33.77000045776367,34.650001525878906,2073300.0,-0.021933682619403094,-1.339996337890625,10.857220708446764,48.44720555760901,49.649688946259744,1.6832324068128202,1.575034811865983,4.015178605087172,3.4820529971561953,16.384910679222166,1.1699981689453125,0.136412952598306,-1.581000900268549,-3.7014965119940015,0.5394947114569035,-2.6412487061312717,-0.5207530944058263,3.726211084472652,5.940539836195022,-43.118142320435744,1.060247805862725,6,1.285001754760735,2.364999771118157,5.375001907348626,4.6850013732910085,-6.260000228881843,0,-0.12275007147632966,-3.035081848723749,34.650001525878906,1.8297837802740662,34.549999237060554,1.791661699608169,35.18000030517578,-0.12275007147632966
4737,2002-06-04,34.470001220703125,34.84999847412109,33.549999237060554,33.669998168945305,3186300.0,0.01711424731485356,-1.4999963320250957,-1.052632635647261,42.44105607285271,49.26852259751897,0.8930117233073176,1.0504661368318438,3.351583128991109,2.9168236151259634,15.62026055230151,1.2999992370605327,0.009169061048133642,-1.0019990921020536,-3.120485239204612,1.1164870550005048,-2.061242165653333,0.0572439814492256,2.915436652436526,46.000099182128714,-0.8394945544613606,1.059243073551279,6,0.44499778747559304,1.5949993133544922,4.784999847412109,4.104999542236328,-6.330001831054684,1,-0.17116336863763415,-1.339996337890625,33.889999389648445,-3.035081848723749,34.650001525878906,1.8297837802740662,34.549999237060554,-0.17116336863763415
4738,2002-06-05,35.0,35.130001068115234,33.700000762939446,34.47999954223633,3101100.0,0.015375653046932669,2.6666552552170883,0.6499980926586374,37.2163578264435,48.193859869854016,0.22172391303151073,0.5527447452202878,2.778209806017969,2.3808784516361783,14.710480190183922,1.4300003051757884,-0.2510471790688271,-0.47450027465820455,-2.590509311426473,1.641508762110064,-1.5325047930423423,0.5835042437259332,2.07860278225332,72.50003814697256,27.57819221293252,1.0580045183841351,6,-0.08500099182128196,1.0650005340576172,3.494999885559082,3.575000762939453,-6.659999847412109,2,-0.15485714503697,-1.4999963320250957,34.470001220703125,-1.339996337890625,33.889999389648445,-3.035081848723749,34.650001525878906,-0.15485714503697
4739,2002-06-06,34.380001068115234,35.2400016784668,34.139999389648445,35.040000915527344,2142400.0,-0.01771425519670755,1.0754733277432362,-1.269229358471188,28.592810780745012,45.53399050200796,0.6936226403865788,1.0808823052415448,3.3393207562441347,2.9891896205297854,14.37550399943298,1.1000022888183523,-0.30766905459161364,-1.0009992599487276,-3.13788245732605,1.135883937428595,-2.0694408586373854,0.06744233873993011,2.4163134305226635,41.50009155273417,1.506688199296356,1.0684415986886604,6,0.48999786376953125,1.394998550415039,3.924999237060547,4.194999694824219,-5.070001602172848,3,-0.09511344840522262,2.6666552552170883,35.0,-1.4999963320250957,34.470001220703125,-1.339996337890625,33.889999389648445,-0.09511344840522262
4740,2002-06-07,34.509998321533196,35.15999984741211,34.130001068115234,34.40999984741211,2713300.0,0.0037811881727520813,-2.1212271839273122,-0.15151287460623725,25.700906258244217,42.259014340862414,0.35130907051006943,0.9566135770429227,3.1526662775335055,2.8510159669720068,14.271320896692613,1.029998779296875,-0.3402207030985025,-0.8435018539428754,-3.0117055997063176,1.3247018918205669,-1.927603726824593,0.2406000189388422,2.0266109561785157,56.804597493588915,22.357383530537795,1.08410187288172,6,0.1600017547607493,1.2650012969970774,3.7825021743774485,4.190002441406257,-6.599998474121087,4,-0.14633438083679917,1.0754733277432362,34.380001068115234,2.6666552552170883,35.0,-1.4999963320250957,34.470001220703125,-0.14633438083679917
4741,2002-06-10,34.040000915527344,34.799999237060554,33.86999893188477,34.5,2337700.0,-0.013619166295716356,-1.3249918937992746,-4.600061036087913,29.10051770942995,39.71375679319847,0.6550397805590364,1.5128385101764792,3.514888532524452,3.294692504266294,13.568714366147711,0.9300003051757812,-0.38989774103993113,-1.3189992904663086,-3.4725072713811898,0.8345086904485726,-2.395753280923749,-0.24224530000886801,2.2576795589322742,28.994140272310005,-3.5183622110037476,1.0767539904574408,6,0.5099983215332031,1.7349987030029297,3.979999542236328,4.659999847412109,-5.820001602172855,0,-0.15511164937240152,-2.1212271839273122,34.509998321533196,1.0754733277432362,34.380001068115234,2.6666552552170883,35.0,-0.15511164937240152
4742,2002-06-11,33.799999237060554,34.630001068115234,33.689998626708984,34.209999084472656,2263300.0,-0.00705057790868957,-1.984129675266877,0.8913057900585319,29.729713010808894,38.11545704455081,0.7269283542304095,1.8193407494561384,3.656288893349405,3.5186858628535873,12.738910211861818,0.94000244140625,-0.562154343116859,-1.5420009613037067,-3.740915764902134,0.6569138422947205,-2.6414583631029203,-0.4425435595044931,2.277866738407141,7.096799598350543,-24.93997781111841,1.0994574017992147,6,0.7499999999999929,1.9750003814697195,4.035001754760735,4.900001525878899,-9.299999237060554,1,-0.1825443850758658,-1.3249918937992746,34.040000915527344,-2.1212271839273122,34.509998321533196,1.0754733277432362,34.380001068115234,-0.1825443850758658
4743,2002-06-12,33.919998168945305,34.150001525878906,32.200000762939446,33.689998626708984,3849800.0,0.003550264337082387,4.6521248776820325,-0.5609747020348085,32.71715232992828,36.527303076009154,0.45751469929220434,1.6550315510258784,3.45220183561441,3.3742722541869696,12.884080735385636,1.9500007629394602,-0.7387716436971132,-1.3400018692016644,-3.6253054755635077,0.9453017371601788,-2.4826536723825825,-0.19735006602074634,1.9556384674498162,56.57884500036376,22.776661613884315,1.1426518031809205,6,-0.044998168945305395,1.1800022125244212,3.3750028610229563,4.380002975463874,-10.639997482299794,2,-0.17040091660702428,-1.984129675266877,33.799999237060554,-1.3249918937992746,34.040000915527344,-2.1212271839273122,34.509998321533196,-0.17040091660702428
4744,2002-06-13,32.970001220703125,33.759998321533196,32.700000762939446,33.75,2375700.0,-0.028006987014283724,1.6500090599578945,-3.3913057900586523,24.132234531548207,33.11977267528997,1.2961203385772109,2.4369920188413303,4.311785504285311,4.315957453812217,14.413244726022494,1.2199974060058594,-0.8981118840369504,-2.103998947143552,-4.502010812638545,0.2940129183514415,-3.3030048798910485,-0.9049930143960552,2.538071828346432,26.013537024483842,-7.171088414240845,1.1990059327474965,6,0.75,2.1299991607666016,4.314999580383301,5.329999923706055,-10.740001678466797,3,-0.14043072176800164,4.6521248776820325,33.919998168945305,-1.984129675266877,33.799999237060554,-1.3249918937992746,34.040000915527344,-0.14043072176800164
4745,2002-06-14,32.950000762939446,33.049999237060554,30.5,32.669998168945305,4025600.0,-0.0006066259333687984,9.625006953881256,-0.35897824641026643,26.497269132858477,30.68089085031769,1.1729659690263574,2.2336371237043835,4.238953824345188,4.3416562922863875,16.407023793909296,2.549999237060554,-0.9668296473664597,-1.9094993591308693,-4.258711762146277,0.439713043884538,-3.0841055606385765,-0.7348931576231621,2.2272650574991033,56.976772038086395,21.03720747296088,1.174606201507705,6,-0.07999992370604758,1.299999237060554,4.33500003814698,5.350000381469734,-10.550001144409173,4,-0.11047044651638238,1.6500090599578945,32.970001220703125,4.6521248776820325,33.919998168945305,-1.984129675266877,33.799999237060554,-0.11047044651638238
4746,2002-06-17,34.40999984741211,34.40999984741211,33.220001220703125,33.34000015258789,2801000.0,0.04430953112798708,1.224297132915499,3.8213920791269875,43.00440965708716,30.74348569301041,-0.2296657986898083,0.5481381089074588,2.6902130234163977,2.8880793333877577,17.788000527065297,1.4599990844726634,-0.9953056660827784,-0.28850021362304545,-2.2471382718882182,1.6701378446421273,-1.2678192427556283,0.6908188155095374,0.20599407457381602,94.67309530736938,55.946843847213,0.9793190291325847,6,-1.539999008178711,-0.15999984741210938,2.8100013732910156,3.8900012969970703,-10.64999961853027,0,-0.18889857683300304,9.625006953881256,32.950000762939446,1.6500090599578945,32.970001220703125,4.6521248776820325,33.919998168945305,-0.18889857683300304
4747,2002-06-18,34.080001831054695,34.31999969482422,33.59999847412109,34.240001678466804,2629100.0,-0.009590177791943044,3.5000655659536326,-0.14953261032321546,42.07493302288049,31.283327381503412,0.04379894764108627,0.7321669869477532,2.9061399040342835,3.2162588677871113,19.303500790654795,0.8100013732910227,-1.121166231055625,-0.5019983291625891,-2.3028234885365038,1.2988268302113255,-1.4024109088495464,0.3984142505243682,-3.5800018310546946,91.56015270497187,49.305973710145594,0.9004125796869569,6,-1.2100009918212962,0.1699981689453054,2.864999771118157,3.9449996948242116,-11.000001907348643,1,-0.17194842144522426,1.224297132915499,34.40999984741211,9.625006953881256,32.950000762939446,1.6500090599578945,32.970001220703125,-0.17194842144522426
4748,2002-06-19,33.150001525878906,34.240001678466804,33.09999847412109,33.84999847412109,2349000.0,-0.02728873988288183,-1.8499971389879495,4.374985098824551,40.33149957242677,32.587626136134716,0.7641369306536561,1.5112496671102846,3.7137461033391332,4.141888414654318,20.64369738950135,1.1400032043457173,-1.1578912237458496,-1.2869987487792969,-3.0568761113105936,0.4828786137519998,-2.1719374300449417,-0.4020600675136521,-2.5736015319824226,67.77497773133798,22.835801760314837,0.8849386812656469,6,-0.32000160217285156,1.0999984741210938,3.439997673034668,4.759998321533203,-9.330001831054688,2,-0.26093517730689064,3.5000655659536326,34.080001831054695,1.224297132915499,34.40999984741211,9.625006953881256,32.950000762939446,-0.26093517730689064
4749,2002-06-20,32.25,33.779998779296875,32.139999389648445,33.060001373291016,3113800.0,-0.027149366046825385,-2.184456814402513,1.1571498637602298,35.0746049128027,33.629148208863434,1.4865503381933252,2.2476851486500635,4.439364070644501,5.043578066340231,22.029254053624882,1.6399993896484304,-1.2136069943080159,-2.010000228881836,-3.913182719535442,-0.10681773822823004,-2.961591474208639,-1.058408983555033,-1.5987280120849618,44.75703499472674,-1.478370492093667,0.9515912453268038,6,0.39999961853027344,2.0,4.339999198913574,5.659999847412109,-6.110000610351559,3,-0.2781395135923872,-1.8499971389879495,33.150001525878906,3.5000655659536326,34.080001831054695,1.224297132915499,34.40999984741211,-0.2781395135923872
4750,2002-06-21,30.729999542236328,31.940000534057614,30.709999084472656,31.56999969482422,5115200.0,-0.04713179713995885,-1.795454446934583,1.037035467205433,32.045438289626716,33.95636160666307,2.697657671542352,3.52550574048972,5.784677718403941,6.5756055893265355,23.76932521756534,1.5400009155273438,-1.3231873528384739,-3.261500740051268,-5.548234054503965,-0.9747674255985714,-4.40486739727762,-2.118134082824916,3.5900001525878906,0.5405528010697647,-48.69372193104912,1.1433666572263486,6,1.835000991821289,3.520000457763672,5.930000305175781,7.180000305175781,-4.719999313354489,4,-0.27660267252257253,-2.184456814402513,32.25,-1.8499971389879495,33.150001525878906,3.5000655659536326,34.080001831054695,-0.27660267252257253
4751,2002-06-24,31.18000030517578,31.75,29.739999771118164,30.739999771118164,4497600.0,0.014643695725440997,1.5443042100497963,-0.5238100644411242,31.026502275181144,34.10044930270443,2.0107542930025772,2.8797637864859666,5.136149542855378,6.112587920567421,25.721933892303706,2.010000228881836,-1.318594098575339,-2.5934999465942354,-5.081139139772546,-0.10586075341592505,-3.8373195431833906,-1.3496803500050802,3.0677993774414034,31.44106021932844,-17.45039707215003,1.2438195965891554,6,0.8949995040893555,2.689999580383301,5.479999542236328,6.729999542236328,-4.870000839233395,0,-0.2815907825757159,-1.795454446934583,30.729999542236328,-2.184456814402513,32.25,-1.8499971389879495,33.150001525878906,-0.2815907825757159
4752,2002-06-25,29.170000076293945,30.5,28.93000030517578,29.770000457763672,10461900.0,-0.06446440696628797,-1.9074070476536962,-1.3636355754767282,21.2807658865823,32.829739697888215,3.6821376160291166,4.640150255971463,6.928232255947243,8.084817627763286,27.54850283004928,2.25,-1.3718528591090262,-4.294000148773193,-7.41115410493839,-1.1768461926079965,-5.852577126855792,-2.735423170690595,4.897487609863276,4.519768531988485,-39.675775441674496,1.5585769780825984,6,2.5,4.204999923706055,7.5149993896484375,8.739999771118164,-3.739999771118164,1,-0.18546451262469277,1.5443042100497963,31.18000030517578,-1.795454446934583,30.729999542236328,-2.184456814402513,32.25,-0.18546451262469277
4753,2002-06-26,30.28000068664551,30.54999923706055,28.04999923706055,28.38999938964844,5904000.0,0.03805281479082501,1.0576145253720706,-3.1500001589456184,30.733069447429628,33.56316579965282,2.2367188854369964,3.314150018148421,5.58099481494877,6.957488099542527,29.56371776143082,2.5,-1.4278065058346172,-2.938999557495112,-6.252346687171158,0.37434757218093395,-4.595673122333135,-1.2823259926570891,3.479237756652825,38.9180039744755,-5.386402303392003,1.6566735648380237,6,0.9499988555908168,2.034999847412106,6.4049987792968714,7.629999160766598,-6.420000076293952,2,-0.23778073314624792,-1.9074070476536962,29.170000076293945,1.5443042100497963,31.18000030517578,-1.795454446934583,30.729999542236328,-0.23778073314624792
4754,2002-06-27,30.54999923706055,31.0,28.85000038146973,30.79999923706055,4155000.0,0.008916728675442798,5.615367912015743,-0.1322750415024649,31.632648728144673,34.133763532462396,1.7738859290116373,2.876601332402881,5.109079189558361,6.68209304878091,30.841107100669017,2.14999961853027,-1.4822302255045088,-2.4690010070800774,-5.923937574853948,0.9859355606937932,-4.196469290967013,-0.7415327231931421,2.752500069738762,64.26733075718786,20.654149448440393,1.727468283886936,6,0.6800003051757777,1.6149997711181676,6.1249999999999964,7.215000152587887,-8.15999984741211,3,-0.22029458953544234,1.0576145253720706,30.28000068664551,-1.9074070476536962,29.170000076293945,1.5443042100497963,31.18000030517578,-0.22029458953544234
4755,2002-06-28,31.290000915527344,31.60000038146973,30.51000022888184,30.709999084472656,3161300.0,0.024222641471266737,-1.2244911463949308,-2.32000732421875,37.55656022682432,33.52844692909986,0.8645690307479583,1.9731338183287335,4.178366161510326,5.940783451693392,32.35224870281933,1.0900001525878906,-1.56703626654474,-1.5609992980957017,-5.0087622664139175,1.8867636702225141,-3.2848807822548096,0.1628821860634062,1.592298385692871,87.56759487510992,40.365880682620705,1.7238814841591081,6,-0.10500144958496094,0.8749980926513743,5.369997978210449,6.474998474121094,-8.370000839233398,4,-0.16458936961306603,5.615367912015743,30.54999923706055,1.0576145253720706,30.28000068664551,-1.9074070476536962,29.170000076293945,-0.16458936961306603
4756,2002-07-01,29.729999542236328,31.70000076293945,29.61000061035156,31.29999923706055,2580600.0,-0.049856226514741975,-1.3093955488113211,-2.7068874799400233,33.54890846298521,32.581110866889276,1.8896116976832715,3.3787279624709328,5.549130445715356,7.494863139294125,33.633184834679724,2.0900001525878906,-1.5538505800713764,-2.9130006790161147,-6.591084448520853,0.7650830904886234,-4.752042563768484,-1.0739587942637456,2.7657157538511115,46.02738637955072,-5.989259038235922,1.8390418847523688,7,1.4150009155273509,2.3899993896484375,6.739999771118164,8.03499984741211,-7.119998931884769,0,-0.12512611404751695,-1.2244911463949308,31.290000915527344,5.615367912015743,30.54999923706055,1.0576145253720706,30.28000068664551,-0.12512611404751695
4757,2002-07-02,28.56999969482422,30.13999938964844,28.09000015258789,29.3799991607666,3432500.0,-0.03901782257897923,-1.3163852157730358,0.5159233269997996,30.052205313210578,31.438967060309697,2.4426985903585745,4.2942178754997045,6.51572978835955,8.640858439235629,35.00425644273726,2.0499992370605504,-1.6145447453745732,-3.7780004501342788,-7.771951817932965,0.21595091766441143,-5.774976134033622,-1.7810247662349354,3.570058316541072,14.246581928166599,-35.65657245492914,1.9969756838993449,7,2.344999313354492,3.3500003814697266,8.197500228881836,9.194999694824219,-6.049999237060547,1,-0.07910396405398834,-1.3093955488113211,29.729999542236328,-1.2244911463949308,31.290000915527344,5.615367912015743,30.54999923706055,-0.07910396405398834
4758,2002-07-03,29.57999992370605,29.690000534057614,28.559999465942386,28.70000076293945,3570400.0,0.0353517759772608,1.0545466840755389,-1.086419433305155,37.41647917684119,31.699175311869524,0.9756370916355976,3.011759728099026,5.332973063792469,7.605978738720577,36.746850021188614,1.1300010681152273,-1.8882160281234306,-2.4970002174377477,-6.468748545500585,1.474748110625093,-4.48287438146917,-0.5111260534063291,2.2328533857148614,41.274224908595166,-11.16952264998362,1.98587416403142,7,0.4149999618530309,2.2199993133544957,6.877499580383304,8.184999465942386,-7.850000381469723,2,-0.1402974857753252,-1.3163852157730358,28.56999969482422,-1.3093955488113211,29.729999542236328,-1.2244911463949308,31.290000915527344,-0.1402974857753252
4759,2002-07-05,31.11000061035156,31.29999923706055,29.399999618530273,29.709999084472656,1326000.0,0.05172416127761159,1.134832496099572,1.5909123420746296,43.858478837602426,33.011735372755716,-0.819229041365837,1.2903761650390102,3.6560384296836865,6.054793101363398,38.194365778869845,1.899999618530277,-2.1238568561772055,-0.803499507904057,-4.64309535794143,3.0360963421333125,-2.7232974329227453,1.1162984171146277,0.401824373280526,83.65650823171374,30.47310439346049,1.919797925018685,7,-1.2100009918212855,0.6899986267089879,5.282498359680179,6.6549987792968786,-10.560001373291012,4,-0.23304403271492158,1.0545466840755389,29.57999992370605,-1.3163852157730358,28.56999969482422,-1.3093955488113211,29.729999542236328,-0.23304403271492158
4760,2002-07-08,29.459999084472656,31.6299991607666,28.940000534057614,30.989999771118164,3034300.0,-0.05303765649332326,-1.093385947504077,-1.092856442199228,33.68490813800095,33.30711380195792,0.7059119779332264,2.680053840963076,5.136903386511321,7.6881703216520165,39.773380385423906,2.689998626708988,-2.3403922142859024,-2.20100107192993,-5.985445609455951,1.583443465596087,-4.093223340692937,-0.30877880316691986,-1.4099998474121058,37.95010250015854,-9.572658799756226,1.8922222687630093,7,0.41500091552734375,2.3400001525878906,6.640000343322754,8.305000305175781,-7.8899993896484375,0,-0.23998641936654252,1.134832496099572,31.11000061035156,1.0545466840755389,29.57999992370605,-1.3163852157730358,28.56999969482422,-0.23998641936654252
4761,2002-07-09,28.76000022888184,29.79999923706055,28.649999618530273,29.38999938964844,3156000.0,-0.0237609937998865,-1.7058802409989873,0.41176397256909775,32.88288503909017,34.59623815223657,1.1471709513056183,3.1243958677640755,5.68096748655795,8.365070248146804,41.275578743600846,1.149999618530277,-2.4699087084389575,-2.6369998931884737,-6.459146789995383,1.185147003618436,-4.548073341591927,-0.7259264447850171,-0.6384009933471688,18.92656113027151,-22.074595670622124,1.911073448403455,7,1.1149997711181605,2.8850002288818324,7.284998893737789,9.004999160766598,-5.430000305175788,1,-0.20305980897465892,-1.093385947504077,29.459999084472656,1.134832496099572,31.11000061035156,1.0545466840755389,29.57999992370605,-0.20305980897465892
4762,2002-07-10,27.6299991607666,29.290000915527344,27.59000015258789,28.90999984741211,2732700.0,-0.03929071832831388,-1.5000035061589188,2.031749828187017,32.46505791054297,34.78868131480472,2.2749895027349964,3.97210748732315,6.675439384482125,9.467402372266235,42.85317197053604,1.7000007629394531,-2.4822478346688968,-3.458500957489015,-7.455981196139547,0.5389792811615131,-5.457241076814277,-1.4597608381637492,4.0,0.990074702932738,-35.11145871144772,1.9987401193252645,7,2.0150012969970703,3.785001754760742,8.085000991821289,9.905000686645508,-4.649999618530273,2,-0.18168652562042864,-1.7058802409989873,28.76000022888184,-1.093385947504077,29.459999084472656,1.134832496099572,31.11000061035156,-0.18168652562042864
4763,2002-07-11,28.13999938964844,28.6299991607666,26.65999984741211,27.04999923706055,4143600.0,0.018458206455757686,-1.1069523407362902,-0.8515621623957478,36.612381185274444,35.34198492115247,1.5975011037611573,3.1693774355641366,5.996290581376197,8.921240969877577,43.62514191780063,1.9699993133544922,-2.5208525534945068,-2.6595007896423297,-6.630716572418532,1.3117149931338723,-4.6451086810304325,-0.6738928982542305,3.4091997909545846,29.778666935819125,-5.012040298641772,1.9856078913881008,7,1.0400009155273402,2.810001373291012,7.350000381469723,9.335000991821286,-3.9699993133544957,3,-0.19971567355300435,-1.5000035061589188,27.6299991607666,-1.7058802409989873,28.76000022888184,-1.093385947504077,29.459999084472656,-0.19971567355300435
4764,2002-07-12,28.34000015258789,28.75,27.25,28.459999084472656,3154300.0,0.0071073478065895035,3.2857096146615006,-0.11009074778555104,41.48254348562569,35.77820528324151,1.1745622606430004,2.7454860973151085,5.635326820006334,8.69066504517017,44.40079050475438,1.5,-2.2486425265982746,-2.22799997329712,-6.206266069675067,1.7502661230808272,-4.217133021486092,-0.23886692510814456,3.0136310546874974,33.80282771189898,-5.1005178671340445,1.989133048188974,7,0.8400001525878906,2.6100006103515625,7.149999618530273,9.135000228881836,-4.0100002288818395,4,-0.23323925810734214,-1.1069523407362902,28.13999938964844,-1.5000035061589188,27.6299991607666,-1.7058802409989873,28.76000022888184,-0.23323925810734214
4765,2002-07-15,29.309999465942386,29.31999969482422,26.81999969482422,28.020000457763672,4151700.0,0.03422721623612701,2.8167954491516665,-10.75008742092383,43.573882467775334,36.892091283773745,-0.11827460566255965,1.5692617127121302,4.529081010381152,7.690949820592262,43.9434095153247,2.5,-2.1379342329126487,-1.0760005950927685,-4.926428145868893,2.7744269556833565,-3.0012143704808345,0.849213180295294,1.85588648693847,84.39490871451967,42.707417406369714,1.925213775388063,7,-0.1649999618530309,1.600000381469723,6.012499809265133,8.16500091552734,-5.340000152587898,0,-0.29887411765601635,3.2857096146615006,28.34000015258789,-1.1069523407362902,28.13999938964844,-1.5000035061589188,27.6299991607666,-0.29887411765601635
4766,2002-07-16,27.90999984741211,29.25,27.46999931335449,28.5,3281800.0,-0.047765255682008734,-1.4217676306338032,-0.4573648110170895,45.480631865820115,38.606360900730365,1.1135053427761932,2.590126625325265,5.805350055069987,9.065245334037499,44.90744175500691,1.8400001525878977,-2.0948687840286446,-2.151000213623046,-5.652819780198335,1.350819352952243,-3.901909996910689,-0.40009043033540337,3.0756506612499983,46.992483898678195,0.5785946060398643,1.7509097832876446,7,1.234999656677246,2.8199996948242223,7.3125,9.565000534057617,-3.20999908447266,1,-0.22715873118056473,2.8167954491516665,29.309999465942386,3.2857096146615006,28.34000015258789,-1.1069523407362902,28.13999938964844,-0.22715873118056473
4767,2002-07-17,28.21999931335449,29.170000076293945,27.3799991607666,28.479999542236328,2854400.0,0.011107110986642521,1.182926219393766,0.44067824006724815,42.161336107552344,39.13356722636494,0.8366163697913365,1.9168801556247033,5.40781051868311,8.714477592340256,45.936249916148675,1.7900009155273438,-2.1895596508252524,-1.5480006217956586,-4.583507806165134,1.4875065625738166,-3.0657542139803944,-0.030247029610922738,2.5926251688576194,58.646599828195065,10.818379101440051,1.5177535921847372,7,0.9250001907348668,2.4250011444091832,6.9425001144409215,9.255001068115238,-2.959999084472649,2,-0.17328134332499268,-1.4217676306338032,27.90999984741211,2.8167954491516665,29.309999465942386,3.2857096146615006,28.34000015258789,-0.17328134332499268
4768,2002-07-18,24.5,27.28000068664551,22.200000762939453,27.270000457763672,12607100.0,-0.13182138213568562,2.6415758112723515,10.65383853574427,31.766130830978355,37.78997300340671,4.202136787808495,5.223423858799585,8.979119197392123,12.35761201989176,47.287340429446004,6.0199985504150355,-2.1936667118893247,-4.835499858856203,-8.279509321596706,-1.391490396115696,-6.557504590226454,-3.113495127485951,6.146519496820108,32.30336491710265,-12.890002562790606,1.722004731370253,7,2.4149999618530273,3.8050003051757812,10.66249942779541,12.975000381469727,-0.11000061035155895,3,-0.062040835010762074,1.182926219393766,28.21999931335449,-1.4217676306338032,27.90999984741211,2.8167954491516665,29.309999465942386,-0.062040835010762074
4769,2002-07-19,23.28000068664551,24.29999923706055,23.03000068664551,23.399999618530273,4653800.0,-0.049795890340999516,-3.0967765752573855,0.043320906878709264,26.537787120470327,36.995848445903306,4.687598267575499,6.046989580508509,9.991276425874165,13.494149264585243,48.25142059600388,1.4699993133544886,-2.0728059627377675,-5.606999206542966,-9.723523554766533,-1.490474858319395,-7.665261380654751,-3.5487370324311804,6.859727686141756,15.168540529825147,-23.64589587217576,2.058262174111785,7,2.7199993133544886,5.02499961853027,11.207499504089352,13.520000457763668,1.7299995422363281,4,0.03823021320437414,2.6415758112723515,24.5,1.182926219393766,28.21999931335449,-1.4217676306338032,27.90999984741211,0.03823021320437414
4770,2002-07-22,22.229999542236328,23.5,22.040000915527344,22.790000915527344,5710300.0,-0.045103140611654435,-2.106385569060325,4.6667196490448655,27.35507434167107,36.38164725730118,5.145248947028566,6.774893712875233,10.855312208663015,14.459483494782361,48.75672794728526,1.4599990844726562,-2.1917947399727,-6.232000350952148,-11.211937495691721,-1.2520632062125792,-8.721968923321935,-3.742031778582362,7.43334517396007,2.6352101364085123,-33.809999961817006,2.489968572369785,7,3.450000762939453,5.995000839233398,12.180001258850098,14.570001602172852,2.370000839233402,0,0.09446695567760965,-3.0967765752573855,23.28000068664551,2.6415758112723515,24.5,1.182926219393766,28.21999931335449,0.09446695567760965
4771,2002-07-23,22.399999618530273,23.170000076293945,22.030000686645508,22.149999618530273,5554600.0,0.007647327026298445,-3.6530790190735694,-0.4464274766520664,30.18625741363796,36.12844720208952,4.445723296564857,6.232958838977552,10.533916868858356,14.202231044235432,48.95053587732768,1.1399993896484375,-2.556577256782326,-5.623000240325929,-11.115671468980267,-0.13032901167158784,-8.369335854653102,-2.8766646259987567,6.6534775936126,5.18205831251456,-32.66368576255492,2.7463356143271707,7,3.27500057220459,5.820000648498535,11.160000801086426,13.55000114440918,1.3900012969970703,1,0.07008927328397996,-2.106385569060325,22.229999542236328,-3.0967765752573855,23.28000068664551,2.6415758112723515,24.5,0.07008927328397996
4772,2002-07-24,23.76000022888184,23.8700008392334,21.65999984741211,22.299999237060547,4446900.0,0.06071431399608218,1.6309500967864623,5.8400039672851705,31.721108763666862,35.584972488577556,2.77036658978642,4.687187993973712,9.028432944623791,12.73884821566784,48.681995432067936,2.210000991821289,-2.6111433392534913,-3.992499637603757,-9.77266496492103,1.7876656897135206,-6.882582301262396,-1.1024169739451182,4.591129330711297,37.36654925048341,-0.04363487699318824,2.8900826636586383,7,1.7299995422363246,4.229999542236325,9.80000019073486,12.190000534057614,0.049999237060546875,2,0.039562311658355,-3.6530790190735694,22.399999618530273,-2.106385569060325,22.229999542236328,-3.0967765752573855,23.28000068664551,0.039562311658355
4773,2002-07-25,23.07999992370605,23.84000015258789,22.350000381469727,23.670000076293945,3850900.0,-0.028619541187933306,2.2042995315717366,-0.404109419029841,23.357664787879955,33.57109707771692,2.969386564012982,5.05953000681227,9.50627081027412,13.264636877549709,48.141259971032675,1.489999771118164,-2.631917582300627,-4.3124999046325705,-10.322158324260517,1.6971585149953725,-7.317329114446544,-1.3076706948185972,4.468194070425362,53.787894113226976,21.309361427476254,3.004829209813972,7,2.409999847412113,4.8700008392334055,10.480000495910648,12.870000839233402,0.3199996948242223,3,0.09445408632504604,1.6309500967864623,23.76000022888184,-3.6530790190735694,22.399999618530273,-2.106385569060325,22.229999542236328,0.09445408632504604
4774,2002-07-26,23.81999969482422,24.06999969482422,22.65999984741211,23.01000022888184,3297500.0,0.03206238187020505,1.1526724003628332,-1.372880095690672,30.0847477033017,32.072304326108735,1.699520756202876,3.9942723350689846,8.53211054776164,12.390886483473338,47.95591700212821,1.4099998474121094,-2.5558863947063166,-3.2360001564025893,-9.254905162933973,2.7829048501287943,-6.245452659668281,-0.2265476531368975,3.0216110017008795,89.62655535980828,55.45082295945498,3.009452503265691,7,1.635000228881836,3.8999996185302734,9.720000267028809,12.130001068115234,-1.3199996948242188,4,0.023929458527578218,2.2042995315717366,23.07999992370605,1.6309500967864623,23.76000022888184,-3.6530790190735694,22.399999618530273,0.023929458527578218
4775,2002-07-29,26.13999938964844,26.209999084472656,24.35000038146973,25.57999992370605,3544900.0,0.09739713369216907,4.3142906967555845,0.6913578211942012,41.698350046807406,31.652050790662884,-1.2487511938846865,1.3372252135114984,5.9823501236288585,9.941604763918658,47.74254963699498,2.3899993896484375,-2.5630336031327126,-0.6585003852844196,-6.346261004018704,5.029260233449865,-3.5023806946515634,2.1853799240827243,0.07981800498309966,98.46154491073196,59.78099589558247,2.8438803093671425,7,-0.7249994277954137,0.6600008010864222,7.310000419616696,9.810001373291012,-3.0900001525878906,0,-0.0432287370754143,1.1526724003628332,23.81999969482422,2.2042995315717366,23.07999992370605,1.6309500967864623,23.76000022888184,-0.0432287370754143
4776,2002-07-30,26.01000022888184,26.399999618530273,24.95000076293945,25.809999465942386,2960100.0,-0.004973189127849831,1.9591827201918535,0.35714456013432744,44.51962427035522,31.91408280875209,-1.583088763129627,1.2376993867723591,5.86376801541417,9.939934114244107,47.15145206555283,1.4499988555908239,-2.7141966545125307,-0.6024995803832986,-6.127592005806402,4.922592845039805,-3.3650457930948505,2.1600466323282532,-4.35000038146973,91.77216437804947,46.327808268112335,2.762546212711551,7,-1.539999961853031,0.6949996948242152,7.397500038146969,9.940000534057614,-3.909999847412113,1,-0.05420991291827926,4.3142906967555845,26.13999938964844,1.1526724003628332,23.81999969482422,2.2042995315717366,23.07999992370605,-0.05420991291827926
4777,2002-07-31,26.309999465942386,26.32999992370605,25.21999931335449,25.989999771118164,3152100.0,0.011533995940816055,5.16665960242457,1.5999923706345902,43.71997185449429,33.24228736692053,-2.4390007271440766,0.800760789224416,5.3528786225391976,9.497176443178201,46.05994156738086,1.1100006103515625,-2.993543047181717,-0.18950033187865856,-5.637935946544214,5.258935282786897,-2.9137181392114364,2.5347174754541193,-4.555199623107914,97.77777359155236,48.2718316964865,2.7242178073327783,7,-2.279999732971195,0.3700008392333949,6.662500381469723,9.260001182556149,-2.9899997711181676,2,-0.09578101868368016,1.9591827201918535,26.01000022888184,4.3142906967555845,26.13999938964844,1.1526724003628332,23.81999969482422,-0.09578101868368016
4778,2002-08-01,25.43000030517578,27.09000015258789,24.78000068664551,26.239999771118164,3084200.0,-0.0334473271999014,-1.1895742994105334,-2.5312507450587423,40.45901450710974,34.789090409880465,-1.5792866868595539,1.4270782296971234,6.01901953346276,10.22497661428902,44.70894019910953,2.3099994659423793,-3.261014027025446,-0.86199951171875,-6.12955889607149,4.40555987263399,-3.4957792038951183,1.7717801804576183,-3.582296466827394,62.52822273008306,10.58005909968368,2.6337796921763696,8,-1.0550003051757812,1.25,7.092499732971191,9.735000610351562,-1.8700008392333949,3,-0.06370431851326697,5.16665960242457,26.309999465942386,1.9591827201918535,26.01000022888184,4.3142906967555845,26.13999938964844,-0.06370431851326697
4779,2002-08-02,23.86000061035156,25.5,23.5,25.25,3693400.0,-0.06173809185934931,1.1164027998675956,1.716049760639367,32.807570864033934,35.39492335680967,0.09123213165837996,2.5571852375038304,7.360889956358999,11.632262399216575,44.93398115123663,2.0,-3.5761029342060624,-2.0694992065429716,-6.922549844871643,2.7835514317856997,-4.496024525707309,0.35702611262136585,-1.8026049194335911,10.027871728418969,-36.253857043648495,2.426525319164336,8,0.514999389648441,2.8199996948242223,7.912499427795414,10.864999771118168,0.04999923706055043,4,-0.01927916932331164,-1.1895742994105334,25.43000030517578,5.16665960242457,26.309999465942386,1.9591827201918535,26.01000022888184,-0.01927916932331164
4780,2002-08-05,22.38999938964844,23.1299991607666,21.809999465942386,22.09000015258789,5303700.0,-0.06160943768230098,-2.069764553503326,-0.21582688402217665,32.66331315121829,35.670151772096375,1.7727385078988611,3.657904835536179,8.570983154284441,12.949628107073682,45.21841637469202,2.0500011444091726,-3.422257275869107,-3.1860004425048807,-7.9859318187299415,1.6139309337201801,-5.585966130617411,-0.7860347543923503,4.70000076293945,10.984845611346708,-33.752613496959015,2.3999656881125295,8,1.985000610351559,4.29000091552734,9.307499885559082,12.315000534057614,1.9200000762939453,0,0.004912934941946334,1.1164027998675956,23.86000061035156,-1.1895742994105334,25.43000030517578,5.16665960242457,26.309999465942386,0.004912934941946334
4781,2002-08-06,22.920000076293945,23.38999938964844,22.11000061035156,22.11000061035156,3327700.0,0.023671313135030347,-2.160492896887713,2.7000050862759357,33.581166550539805,35.8768248595267,1.4798823938791728,2.81213256274237,7.799927515856691,12.280180261104626,45.34099994710591,1.279998779296882,-3.035045948086875,-2.363999748229979,-7.057737275165614,2.329737778705656,-4.710868511697797,-0.01713098476216146,4.064400062561035,21.022736098482703,-21.048359034101743,2.346868763467818,8,1.5299997329711914,3.760000228881836,8.754999160766605,11.754999160766602,0.4799995422363281,1,0.00567186563411326,-2.069764553503326,22.38999938964844,1.1164027998675956,23.86000061035156,-1.1895742994105334,25.43000030517578,0.00567186563411326
4782,2002-08-07,22.61000061035156,23.63999938964844,21.850000381469727,23.34000015258789,3190600.0,-0.013525282064157484,1.6917318464596312,-0.901234596972259,42.57659286091217,38.01226131208584,1.7987580103336498,2.8741209149657756,7.8661026138586365,12.43154709212649,45.123380252279254,1.7899990081787145,-2.5860668749392453,-2.4229992866516135,-7.125397476720245,2.279398903417018,-4.774198381685931,-0.0718001916172959,4.270911515045167,15.151534855527265,-26.992053804407995,2.3511990950343162,8,1.8399991989135778,4.0349988937377965,9.022499084472663,11.684999465942386,0.7999992370605504,2,-0.02255640049157448,-2.160492896887713,22.920000076293945,-2.069764553503326,22.38999938964844,1.1164027998675956,23.86000061035156,-0.02255640049157448
4783,2002-08-08,22.520000457763672,22.86000061035156,21.90999984741211,22.350000381469727,3544000.0,-0.003980546225491155,1.2352949096253847,-0.2328769628719974,46.72413705220264,39.86108235085261,2.01261663272982,2.657761833991664,7.712008294228351,12.354234264916656,44.59072460581546,0.9500007629394496,-2.209149079667746,-2.231999492645265,-6.82300001288311,2.35900102759258,-4.527499752764189,0.06350076747365918,4.259493414443966,19.24121650574807,-25.227508055710842,2.295500260118923,8,1.9299993515014648,4.124999046325684,8.897499084472656,11.75,0.44999885559081676,3,0.03552394408521198,1.6917318464596312,22.61000061035156,-2.160492896887713,22.920000076293945,-2.069764553503326,22.38999938964844,0.03552394408521198
4784,2002-08-09,21.729999542236328,22.489999771118164,21.200000762939453,22.3700008392334,4482900.0,-0.03507996889293996,1.9318187236791056,-3.7647118221903084,47.79541449174542,40.53853395584572,2.7658302161040034,3.0853551579188334,8.26401208336101,12.963604205025526,44.23343705640369,1.3199996948242188,-1.959530470043802,-2.6915003776550286,-7.14455948118167,1.7615587258716126,-4.918029929418349,-0.464970825891708,4.950104441846005,21.721273671851396,-26.880842442564944,2.2265295517633206,8,2.4150009155273438,4.685000419616699,9.167500019073486,11.995000839233398,1.510000228881836,4,0.08421536871867441,1.2352949096253847,22.520000457763672,1.6917318464596312,22.61000061035156,-2.160492896887713,22.920000076293945,0.08421536871867441
4785,2002-08-12,20.549999237060547,21.690000534057614,20.38999938964844,21.46999931335449,4539100.0,-0.05430282236694162,-1.0967764263970952,1.4374972060379327,42.510120144427226,40.3152557196315,3.43022548722292,3.768649452822366,9.184172704423503,13.982859300066735,44.47626733594949,1.340000152587887,-1.5391247588457553,-3.4335006713867173,-7.574323182550174,0.7073218397767391,-5.503911926968446,-1.363089415804989,5.910900618176072,4.923072228064795,-47.14016981530671,2.0704112555817273,8,3.190000534057617,5.460000038146973,10.300000190734863,13.045000076293945,2.8600006103515625,0,0.1635036854060814,1.9318187236791056,21.729999542236328,1.2352949096253847,22.520000457763672,1.6917318464596312,22.61000061035156,0.1635036854060814
4786,2002-08-13,21.56999969482422,22.53000068664551,20.549999237060547,20.549999237060547,5539000.0,0.04963506061470646,-2.8823540411463604,-1.108696057800956,40.88259578550602,39.99999171196614,1.9156261668608359,2.370874506227402,7.935328614481751,12.80816936405408,44.488559791445894,1.9800014495849645,-1.2864343807103324,-2.096500205993653,-5.9310592348172015,1.7380588228298954,-4.013779720405427,-0.1792206915818788,4.526646132477108,36.30770169771624,-16.88693329609717,1.917279514411774,8,2.1700000762939453,3.524999618530277,9.267499923706055,11.895000457763672,3.200000762939453,1,0.12702827120464155,-1.0967764263970952,20.549999237060547,1.9318187236791056,21.729999542236328,1.2352949096253847,22.520000457763672,0.12702827120464155
4787,2002-08-14,23.32999992370605,23.5,21.18000030517578,21.739999771118164,6347200.0,0.08159481936868773,1.4041443813273564,1.5588229794268198,50.95492741438424,41.16620425721886,-0.3481528914027514,0.23794355016373814,5.94351979662591,10.905975676752451,44.20520743677172,2.3199996948242188,-1.3588451432372324,-0.09200000762939808,-3.271755861360944,3.087755846102148,-1.6818779344951693,1.4978779192363731,2.424247117336101,94.53376067747035,39.703392371712155,1.5898779268657723,8,-0.3850002288818324,1.524999618530277,7.430000305175785,10.114999771118168,0.7800006866455078,2,0.0030004155616432104,-2.8823540411463604,21.56999969482422,-1.0967764263970952,20.549999237060547,1.9318187236791056,21.729999542236328,0.0030004155616432104
4788,2002-08-15,22.979999542236328,23.57999992370605,22.63999938964844,23.440000534057614,6204100.0,-0.015002159563407447,1.5405427697288265,-0.289308772123441,46.6929129837569,42.709020048299195,-0.42715244638752026,0.4935343662239049,6.035779104335532,11.128027272502187,42.37525047180762,0.9400005340576101,-1.5140278452732439,-0.3660003662109368,-3.5097254362414816,2.777724703819608,-1.937862901226211,1.2058621688043374,2.452392639722202,81.1912137611295,29.491569016335042,1.5718625350152724,8,-0.9650001525878871,1.875,7.55000114440918,10.235000610351562,1.350000381469723,3,0.018711937064465944,1.4041443813273564,23.32999992370605,-2.8823540411463604,21.56999969482422,-1.0967764263970952,20.549999237060547,0.018711937064465944
4789,2002-08-16,24.170000076293945,24.34000015258789,22.79999923706055,23.020000457763672,3770100.0,0.05178418441090238,1.0671156403891968,-2.4999937803983228,41.48660743061379,43.68938607934314,-1.7528903068481156,-0.6602207960541158,4.61653882073632,9.812026349536644,40.24964574401015,1.5400009155273402,-1.675311993836786,0.7795001983642571,-2.385416036807726,3.94441643353624,-0.8029579192217362,2.3619583159502504,0.9598485381259785,95.69620143142865,47.84982492188229,1.5824581175859924,8,-1.8050003051757812,0.6849994659423828,5.895000457763672,8.450000762939453,0.1800003051757848,4,-0.0496483557778894,1.5405427697288265,22.979999542236328,1.4041443813273564,23.32999992370605,-2.8823540411463604,21.56999969482422,-0.0496483557778894
4790,2002-08-19,24.32999992370605,24.65999984741211,23.82999992370605,24.399999618530273,2713900.0,0.006619770248533552,1.8135583357579406,-0.060869320038282757,42.75862080305278,44.709103218511245,-1.7978214073233865,-0.6902149263465382,4.220241167749489,9.526635374540664,37.72112368505286,0.8299999237060582,-1.72111204711738,0.8345000267028766,-2.30756431017479,3.976564363580543,-0.7365321417359567,2.40553219514171,0.5154577372275853,91.97080596837598,47.62848582669659,1.5710321684388335,8,-1.8050003051757777,0.524999618530277,5.735000610351566,8.290000915527347,0.6299991607666051,0,-0.04480066403641214,1.0671156403891968,24.170000076293945,1.5405427697288265,22.979999542236328,1.4041443813273564,23.32999992370605,-0.04480066403641214
4791,2002-08-20,23.96999931335449,24.229999542236328,23.45000076293945,24.149999618530273,2829300.0,-0.014796572605032976,3.588226054370652,2.5714441416892937,39.965697179873025,44.419003698395784,-1.42284218394936,-0.21772603694794768,4.350040524406584,9.735843793537004,35.1250291858912,0.8799991607666016,-1.507365439035965,0.39599943161010387,-2.7090553028856483,3.501054166105856,-1.1565279356377722,1.94852679885798,0.6900005340576207,80.17239583847157,40.82998108329097,1.552527367247877,8,-1.4449996948242152,0.8500003814697301,6.057500362396244,8.360000610351566,1.3600006103515625,1,-0.0233625148929556,1.8135583357579406,24.32999992370605,1.0671156403891968,24.170000076293945,1.5405427697288265,22.979999542236328,-0.0233625148929556
4792,2002-08-21,24.70000076293945,25.0,23.88999938964844,24.239999771118164,2351100.0,0.030454796432899833,1.0943418294361555,-2.5555567329291886,46.82884811116239,44.43063826050241,-2.039695476030186,-0.9209097453369246,3.401311405751901,8.864789787724742,32.80827325635589,1.110000610351559,-1.1494424719303282,1.0790008544921825,-2.066106794912532,4.224108503896897,-0.49355297021017464,2.6515546791945397,-4.3100013732910085,87.2881712087413,48.77686252893181,1.5725538247023563,8,-2.005001068115231,0.07999897003174183,5.237498760223392,7.629999160766605,0.4399986267089915,2,0.002833995654334176,3.588226054370652,23.96999931335449,1.8135583357579406,24.32999992370605,1.0671156403891968,24.170000076293945,0.002833995654334176
4793,2002-08-22,25.26000022888184,25.489999771118164,24.31999969482422,24.649999618530273,2204700.0,0.022672042455262886,1.1869166541886813,1.3260854241561217,56.66666121710216,45.41633234109761,-2.425186524699644,-1.3799667343982982,2.620713306649627,8.17306666020163,30.24731553603709,1.1700000762939453,-0.8117098766828441,1.5300003051757862,-1.6864575733477096,4.746458183699282,-0.07822863408595992,3.1382292444375324,-4.777800827026368,91.44983284113361,47.2975598173458,1.6082289392617473,8,-2.3200006484985387,-1.4250001907348633,4.634999752044674,7.069999694824215,-0.9899997711181676,3,-0.045526508634603724,1.0943418294361555,24.70000076293945,3.588226054370652,23.96999931335449,1.8135583357579406,24.32999992370605,-0.045526508634603724
4794,2002-08-23,24.38999938964844,25.43000030517578,24.190000534057614,25.13999938964844,2460500.0,-0.03444183813738266,-1.1565256331580576,-1.2295069665057337,60.10100465200154,47.370875064161424,-1.271942746016002,-0.49020658063517075,3.286083687682261,8.908140982714212,27.7862499187451,1.2399997711181676,-0.667911180675727,0.6314994812011747,-2.5983892395196513,3.8613882019220007,-0.9834448791592401,2.2464438415615895,-3.707487973022463,46.07838645707041,-2.175598848820954,1.6149443603604137,8,-1.3699998855590856,-0.649999618530277,3.2200007438659632,5.7100009918212855,0.75,4,-0.002460002765225733,1.1869166541886813,25.26000022888184,1.0943418294361555,24.70000076293945,3.588226054370652,23.96999931335449,-0.002460002765225733
4795,2002-08-26,25.01000022888184,25.32999992370605,24.36000061035156,24.56999969482422,2339600.0,0.025420289247589656,-1.2558157587155798,-0.5866673787434943,60.46045547231198,49.54619280713985,-1.332932878208986,-1.2640112500818397,2.465082590585002,8.155289456060398,26.937489799619698,0.9699993133544922,-0.5605738295993987,1.3080002784729032,-1.7830301687560492,4.399030725701856,-0.237514945141573,2.8535155020873795,-4.135189278076172,76.47059923500345,23.74873645879694,1.5455152236144767,8,-1.6750001907348668,-1.2700004577636754,2.142499923706051,5.090000152587887,-0.8800010681152379,0,-0.026389437879729916,-1.1565256331580576,24.38999938964844,1.1869166541886813,25.26000022888184,1.0943418294361555,24.70000076293945,-0.026389437879729916
4796,2002-08-27,24.60000038146973,25.739999771118164,24.399999618530273,25.63999938964844,1931100.0,-0.0163934363718492,1.1612909676258398,-2.363631240598714,59.86124188550286,50.53578330393082,-0.500567686971447,-1.0172143291982643,2.6181064208987657,8.42327692752131,26.073803194364192,1.3400001525878906,-0.40387030007921254,0.9685004234314007,-1.9609817773509306,3.897982624213732,-0.4962406769597649,2.4332415238225664,-3.5405818778515616,38.37842407671465,-18.30700336291173,1.4647411003911661,8,-0.41000080108642933,-0.860000610351566,2.352499961853024,5.420000076293942,-1.0,1,0.014634093391075798,-1.2558157587155798,25.01000022888184,-1.1565256331580576,24.38999938964844,1.1869166541886813,25.26000022888184,0.014634093391075798
4797,2002-08-28,23.790000915527344,24.899999618530273,23.29999923706055,24.170000076293945,2090700.0,-0.03292680704804085,-1.3529373815798218,0.3653841568869106,55.87418986243805,51.55592517933984,0.42638375348929003,-0.4276106054816893,3.1670577664006707,9.075372201977906,25.413437528003247,1.600000381469723,-0.0673156051899042,0.28450088500976634,-2.3631239348620277,2.9321257048815603,-1.0393115249261307,1.6083132949456633,-2.4497475358591743,20.082031607261253,-39.63213067754073,1.3238124099358977,8,0.4799985885620117,-0.05000114440917969,3.157499313354492,6.22499942779541,-0.5600013732910156,2,0.06473303694467591,1.1612909676258398,24.60000038146973,-1.2558157587155798,25.01000022888184,-1.1565256331580576,24.38999938964844,0.06473303694467591
4798,2002-08-29,23.809999465942386,24.3799991607666,23.059999465942386,23.290000915527344,2478000.0,0.0008406284003961151,-1.6938729435211672,-1.3684202601027053,60.35856244465794,53.652809069789186,0.5995513807439039,-0.606282825176006,2.910842510165825,8.898377711895503,25.343101807343594,1.3199996948242152,0.24616033239113833,0.38549947738647816,-2.1089113316598613,2.8799102864328177,-0.8617059271366934,1.6327048819096497,-2.2057613027872165,27.985071440161963,-35.025715228085446,1.2472054045231704,8,0.5900001525878871,-0.0699996948242223,2.9300003051757777,6.020000457763668,-0.6199989318847727,3,0.055858880870975014,-1.3529373815798218,23.790000915527344,1.1612909676258398,24.60000038146973,-1.2558157587155798,25.01000022888184,0.055858880870975014
4799,2002-08-30,23.399999618530273,24.15999984741211,23.399999618530273,23.86000061035156,2139900.0,-0.017219649584561014,-2.304341696624415,-0.8846197579861148,65.37216642034372,56.16542524948818,0.993295922449505,-0.2450773203955947,3.1040053191253563,9.12808340140608,24.708613728000284,0.7600002288818359,0.2839892541342337,-0.001500320434569602,-2.4874721004025915,2.4844714595334523,-1.2444862104185788,1.2414855695494396,-1.5476157588973223,12.686571413117317,-55.28955292395612,1.24298588998401,8,1.0,0.3400001525878906,3.320000648498535,6.430000305175781,0.3800010681152379,4,0.037179523650267665,-1.6938729435211672,23.809999465942386,-1.3529373815798218,23.790000915527344,1.1612909676258398,24.60000038146973,0.037179523650267665
4800,2002-09-03,22.5,23.489999771118164,22.100000381469727,23.479999542236328,2681000.0,-0.0384615227864179,1.779998779296875,2.1304291939811004,55.08196803325915,57.84501089986441,1.7951951239358195,0.6994468098355924,3.821240769826133,9.851103697291975,23.67405551588333,1.3899993896484375,0.4011412248538022,-0.9069999694824205,-3.3840197536611,1.5700198146962592,-2.1455098615717603,0.33150992260691936,-0.4143591856779345,10.98900235169838,-58.47340801988371,1.23850989208934,9,1.4200000762939453,1.239999771118164,4.087499618530273,7.329999923706055,0.5,1,0.11733330620659732,-2.304341696624415,23.399999618530273,-1.6938729435211672,23.809999465942386,-1.3529373815798218,23.790000915527344,0.11733330620659732
4801,2002-09-04,23.04999923706055,23.290000915527344,22.1299991607666,22.559999465942386,2565100.0,0.02444441053602442,1.391748482482945,-0.5,48.23677161327337,58.00144684454341,1.2303548020224682,0.16831578119794344,3.076593113809441,9.112912565172184,22.777827415466398,1.1600017547607422,0.5181083267749038,-0.36350069046020295,-2.8358174791021504,2.1088160981817445,-1.5996590847811767,0.8726577038607708,2.6900005340576136,33.928539801608565,-31.025651326402794,1.2361583943209744,9,0.8700008392333949,0.6900005340576136,3.057500839233395,6.780000686645504,1.9300003051757777,2,0.04685466201532851,1.779998779296875,22.5,-2.304341696624415,23.399999618530273,-1.6938729435211672,23.809999465942386,0.04685466201532851
4802,2002-09-05,22.100000381469727,22.65999984741211,21.81999969482422,22.61000061035156,4298500.0,-0.04121470225749002,1.754104716789394,-1.0408172798081679,44.84777949081827,56.68823776384521,1.9810912172242858,1.1364120978000507,3.8816894807915077,9.871276554596225,21.798157157197828,1.2299995422363317,0.5817388056693602,-1.2879995346069322,-3.805321789211945,1.2293227199980805,-2.5466606619094385,-0.02933840730442583,3.567799377441407,10.937529103836528,-49.816258695725665,1.2586611273025068,9,1.6799993515014648,1.6399993896484375,3.487499713897705,7.729999542236328,4.239999771118164,3,0.06787330199585484,1.391748482482945,23.04999923706055,1.779998779296875,22.5,-2.304341696624415,23.399999618530273,0.06787330199585484
4803,2002-09-06,23.31999969482422,23.8700008392334,22.479999542236328,22.60000038146973,3503900.0,0.05520358788669655,-1.8958330435888318,-1.4117627259365668,45.040836634100785,55.014885761856235,0.5106648991685745,-0.021692463226290926,2.4921924899261363,8.451059338908188,20.395365832192127,1.7700004577636719,0.7436013576632519,-0.10800018310546733,-2.5924583943293626,2.376458028118428,-1.350229288717415,1.1342289225064803,2.193888061523438,64.10255992253231,7.447833295794538,1.2422291056119479,9,0.46000003814697266,0.4200000762939453,2.0350003242492676,6.510000228881836,3.8400001525878906,4,-0.003859354792696057,1.754104716789394,22.100000381469727,1.391748482482945,23.04999923706055,1.779998779296875,22.5,-0.003859354792696057
4804,2002-09-09,23.559999465942386,23.95000076293945,22.86000061035156,23.209999084472656,2028400.0,0.010291585517105961,-1.076196046873652,0.4861121045228121,45.549129124229125,53.35807172318035,0.15706527478588939,-0.1239170267459535,2.0732849927083983,8.028566846123201,18.621135487671054,1.0900001525878906,0.7570914023140567,0.04049959182739471,-2.311937157406412,2.3929363410612012,-1.1357187827895068,1.2167179664442962,1.8061327679443338,81.69008913492411,28.28388668368045,1.1762183746169033,9,0.22000026702880504,-0.4949998855590856,1.9675006866455043,6.180000305175778,4.340000152587887,0,-0.015704539060776845,-1.8958330435888318,23.31999969482422,1.754104716789394,22.100000381469727,1.391748482482945,23.04999923706055,-0.015704539060776845
4805,2002-09-10,23.90999984741211,24.10000038146973,23.399999618530273,23.670000076293945,1987900.0,0.014855704134275172,1.2580639207036117,0.6857128843984431,49.65278076720916,52.223798265592166,-0.40831836427987867,-0.22059815801426197,1.520899114677725,7.499609362589922,16.413733900610644,0.7000007629394567,0.5946485061684079,0.22249994277954244,-1.6724451124740156,2.1174449980331005,-0.7249725848472366,1.1699724704063215,1.3142870849121095,91.66664575276238,39.92582573586845,0.9474725276267797,9,-0.5500001907348633,-0.8450002670288086,1.6175003051757812,5.210000991821289,3.120000839233402,1,-0.005437020560276951,-1.076196046873652,23.559999465942386,-1.8958330435888318,23.31999969482422,1.754104716789394,22.100000381469727,-0.005437020560276951
4806,2002-09-11,24.309999465942386,24.989999771118164,24.21999931335449,24.31999969482422,2288700.0,0.016729386076243413,-7.105245193996622,-0.04166766007834551,47.653420571052735,51.310379455438245,-0.9541161876466191,-0.4266746641894663,0.9692804807705642,6.93281782367702,14.533275758869843,1.0799999237060547,0.4575931978726864,0.4854995727539091,-1.1422013081820168,2.113200453689835,-0.32835086771405386,1.299350013221872,0.778115976881832,78.54888678833196,30.011408229708536,0.8138504404679624,9,-0.904999732971195,-1.2449998855590856,1.2175006866455043,4.659999847412109,3.9400005340576136,2,-0.05388726839659774,1.2580639207036117,23.90999984741211,-1.076196046873652,23.559999465942386,-1.8958330435888318,23.31999969482422,-0.05388726839659774
4807,2002-09-12,23.399999618530273,24.20000076293945,23.13999938964844,24.20000076293945,2124200.0,-0.03743314962581534,1.6499996423726486,79.99828342554781,39.260961533209475,48.966201576388414,-0.11762540441629099,0.5152556989732275,1.7513569629794006,7.6755873700089445,13.557816768588943,1.1700000762939453,0.23269257718351355,-0.4280002593994148,-2.051519731673416,1.1955192128745864,-1.2397599955364136,0.38375947673758404,1.5900001525878906,36.65338615143435,-6.189278806608726,0.8117597361369999,9,0.005000114440917969,-0.33500003814697266,2.1650004386901855,5.569999694824222,5.120000839233398,3,0.06752136536168418,-7.105245193996622,24.309999465942386,1.2580639207036117,23.90999984741211,-1.076196046873652,23.559999465942386,0.06752136536168418
4808,2002-09-13,23.40999984741211,23.65999984741211,22.59000015258789,22.79999923706055,1832200.0,0.00042736021559242054,-1.0776717726882166,-0.7624996721749216,43.7179479655425,46.56017730363273,-0.21270024356866557,0.5682565641586734,1.578351762064969,7.503104119697262,12.711104608050741,1.0699996948242188,0.027179328598524677,-0.4395000457763665,-2.0267185965821852,1.1477185050294523,-1.233109321179274,0.3541092296265411,1.5799999237060547,34.16665938165337,-7.9252193646153515,0.793609275402909,9,-0.005000114440917969,-0.3450002670288086,2.1374998092651367,5.514999389648434,6.049999237060547,4,0.12516020180579712,1.6499996423726486,23.399999618530273,-7.105245193996622,24.309999465942386,1.2580639207036117,23.90999984741211,0.12516020180579712
4809,2002-09-16,22.96999931335449,23.29999923706055,22.649999618530273,23.290000915527344,2953500.0,-0.01879540952266434,2.823546901383898,-0.5245922655527017,36.614158643448725,44.50819848254269,0.17868040659582718,0.9631265423351749,1.797549628613691,7.782161674245163,12.38237268426089,0.7600002288818359,-0.09638368712488088,-0.8195005416870167,-2.4459463774450825,0.8069452940710491,-1.6327234595660478,-0.006277623807985577,1.8932004547119163,15.833300881910317,-21.0048255261637,0.8132229178790324,9,0.43500041961670277,0.09500026702881215,2.5775003433227575,5.755001068115238,5.820001602172855,0,0.18241187023552086,-1.0776717726882166,23.40999984741211,1.6499996423726486,23.399999618530273,-7.105245193996622,24.309999465942386,0.18241187023552086
4810,2002-09-17,23.239999771118164,23.899999618530273,23.0,23.209999084472656,3078200.0,0.011754482622326368,-3.000008477126593,-0.09375167637224002,40.90908163660808,43.69401070735765,0.02758908968965912,0.6400971540424365,1.35852407856882,7.351154351546647,12.088583724095434,0.9300003051757848,-0.2751135339114086,-0.4950000762939446,-2.11823296294709,1.1282328103592008,-1.3066165196205155,0.3166163670326263,1.501471994018555,27.08332174353945,-9.165054977885028,0.811616443326572,9,0.16499996185302734,-0.17500019073486328,2.0400004386901855,5.135000228881836,5.989999771118164,1,0.20051634652782524,2.823546901383898,22.96999931335449,-1.0776717726882166,23.40999984741211,1.6499996423726486,23.399999618530273,0.20051634652782524
4811,2002-09-18,23.40999984741211,23.79999923706055,22.85000038146973,23.15999984741211,4356300.0,0.007314977537358436,-1.1839080963760509,8.333142602835526,47.22221292714595,43.95783664472739,-0.09607827782590306,0.4490133714437441,1.04055590236009,7.031796029891069,11.611930347595735,0.9499988555908203,-0.47670416386215564,-0.2970000267028823,-1.9224828894659147,1.3284828360601502,-1.1097414580844003,0.5157414046786357,1.2146130349121087,50.931638755414134,12.116251804990789,0.8127414313815169,9,0.3249998092651367,-0.2650003433227539,1.4649996757507324,4.559999465942383,4.54000091552734,2,0.15463480832246046,-3.000008477126593,23.239999771118164,2.823546901383898,22.96999931335449,-1.0776717726882166,23.40999984741211,0.15463480832246046
4812,2002-09-19,24.770000457763672,25.10000038146973,22.95000076293945,23.01000022888184,7506500.0,0.05809485771961276,-1.2872346577575848,7.0400009155273295,55.86797787195342,45.16085233782213,-1.1594370643177179,-0.9544070990103499,-0.4182313783975218,5.547031797682269,11.462539564568397,2.1499996185302805,-0.4590288194416594,1.0595005989074693,-0.5752598715020873,2.694261069317026,0.2421203637026892,1.8768808341122494,-2.950000762939453,86.852593879919,44.73946910892756,0.8173802352047783,9,-0.9250001907348633,-1.3100004196166992,-0.35250091552734375,3.1999988555908203,5.299999237060547,3,0.1404925102108987,-1.1839080963760509,23.40999984741211,-3.000008477126593,23.239999771118164,2.823546901383898,22.96999931335449,0.1404925102108987
4813,2002-09-20,24.11000061035156,25.29999923706055,23.71999931335449,25.229999542236328,6314800.0,-0.0266451285916407,1.5079397277029105,-0.6363629467232113,54.211157335476415,46.12329991684961,-0.4197298958725,-0.4057845643292346,0.11683442843364489,6.05896093068344,11.696548550003511,1.5799999237060618,-0.4159241554805,0.45700073242187145,-1.0217343619476225,1.9357358267913654,-0.2823668147628773,1.1963682796066202,-2.2244009017944286,55.09438498074276,8.876519412725031,0.7393675471847472,9,-0.1650009155273402,-0.33000087738036754,-0.2100009918212855,3.7049999237060582,4.6499996185302805,4,0.18291164395569082,-1.2872346577575848,24.770000457763672,-1.1839080963760509,23.40999984741211,-3.000008477126593,23.239999771118164,0.18291164395569082
4814,2002-09-23,24.32999992370605,24.809999465942386,23.93000030517578,24.040000915527344,3651300.0,0.009124815752183713,-2.450975552289392,-0.25892793280676435,61.806454026364676,47.47370805675577,-0.5800127642557023,-0.6645828696421638,-0.23456599235075615,5.695297432802914,11.862993968368416,0.8799991607666051,-0.24695666300853247,0.6800000190734821,-0.7926705812971981,2.1526706194441623,-0.05633528111185626,1.4163353192588204,-2.307824234008784,60.40817279808146,9.331987622087176,0.7363353001853397,9,-0.3850002288818324,-0.5500001907348597,-0.8950004577636683,3.485000610351566,3.280000686645508,0,0.21085076764707122,1.5079397277029105,24.11000061035156,-1.2872346577575848,24.770000457763672,-1.1839080963760509,23.40999984741211,0.21085076764707122
4815,2002-09-24,24.35000038146973,24.809999465942386,24.0,24.11000061035156,4574600.0,0.0008220492324864104,-2.5217292151277455,0.8275882480614383,59.00277886456737,48.73474786714628,-0.5934422688616223,-0.7763689258513473,-0.41971511799267347,5.538593509668292,12.038434303965472,0.8099994659423864,-0.15753499285012396,0.7330004692077665,-0.637379701429996,2.103380639845529,0.04781038388888703,1.418190554526646,-2.196711749877931,61.22451839424525,7.649655932290486,0.6851900853188811,9,-0.40500068664551137,-0.5700006484985387,-0.740000724792484,3.465000152587887,3.829999923706051,1,0.18234088149897687,-2.450975552289392,24.32999992370605,1.5079397277029105,24.11000061035156,-1.2872346577575848,24.770000457763672,0.18234088149897687
4816,2002-09-25,24.959999084472656,25.28000068664551,24.28000068664551,24.709999084472656,4198200.0,0.025051281045035845,1.247182920504549,1.0416676600783294,70.78487683045186,52.23740512239544,-1.2309944247613487,-1.431403378181173,-1.1460461811840368,4.809698411852622,12.661805062798798,1.0,-0.06847658140213042,1.3249992370605455,-0.10778241583517456,2.7577808899562655,0.6086084106126854,2.0413900635084055,-2.6808420286621057,85.53189900623003,25.466381555696586,0.7163908264478605,9,-1.0149993896484375,-1.1799993515014648,-1.2699995040893555,2.855001449584961,3.8600006103515625,2,0.17107374256355623,-2.5217292151277455,24.35000038146973,-2.450975552289392,24.32999992370605,1.5079397277029105,24.11000061035156,0.17107374256355623
4817,2002-09-26,25.32999992370605,25.79999923706055,24.78000068664551,25.309999465942386,2469400.0,0.014823752115582733,1.1249990065882907,0.08000183105465908,66.66666666666659,54.787262755853675,-1.4510248658946985,-1.7709113747052534,-1.6404721981108885,4.3391498494973035,12.739042787637272,1.019998550415039,-0.03442467079317879,1.6180001258850076,-0.0030145393568972167,3.2390147911269125,0.807492793264057,2.4285074585059583,-2.930009180645502,77.40387833682834,17.111695019905305,0.8105073326209519,9,-1.105000495910641,-1.5200004577636683,-1.657500267028805,2.4449996948242223,3.659999847412113,3,0.10343469589912524,1.247182920504549,24.959999084472656,-2.5217292151277455,24.35000038146973,-2.450975552289392,24.32999992370605,0.10343469589912524
4818,2002-09-27,25.13999938964844,26.18000030517578,24.90999984741211,25.06999969482422,3208200.0,-0.007501008078558691,-5.512833052936343,3.4999046347525176,63.21069850088174,57.742433851124005,-1.106139115814198,-1.5559353286945417,-1.4597449978257409,4.418493461891298,12.769401166660405,1.2700004577636719,-0.011763502118828484,1.361499595642094,-0.3810124747151704,3.1040116659993586,0.49024356046346185,2.2327556308207264,-2.536008136947892,53.77773708767377,-3.650460619300432,0.8712560351786319,9,-0.6249990463256871,-1.139999389648441,-1.402499675750736,2.4549999237060582,3.4800014495849574,4,0.1961018466534148,1.1249990065882907,25.32999992370605,1.247182920504549,24.959999084472656,-2.5217292151277455,24.35000038146973,0.1961018466534148
4819,2002-09-30,24.270000457763672,24.8799991607666,23.79999923706055,24.8799991607666,4111600.0,-0.03460616360408497,2.5409908853555847,-8.714305177111275,52.769235464242776,59.06022872086119,-0.03614320548277661,-0.6507821620990093,-0.5699898177620284,5.150895778684344,12.445570658451624,1.3400001525878906,0.15518952149459864,0.4480006217956536,-1.2981602765900888,2.194161520181396,-0.42507982739721584,1.321081070988523,-1.3799284808651038,19.747941587073512,-31.971696588784766,0.8730804491928708,9,0.24499988555908203,-0.2700004577636719,-0.8825006484985352,3.239999771118164,3.8799991607666016,0,0.18500204723654523,-5.512833052936343,25.13999938964844,1.1249990065882907,25.32999992370605,1.247182920504549,24.959999084472656,0.18500204723654523
4820,2002-10-01,25.13999938964844,25.209999084472656,23.85000038146973,24.31999969482422,3984900.0,0.035846679665243464,1.833333333333326,-1.3442646530025228,55.954088991915505,60.03043717250226,-0.6797690845722926,-1.3838065349133437,-1.3758658527808407,4.165963210094077,11.421929539071737,1.3599987030029261,0.2999770843184528,1.185999584198001,-0.5383815778930376,2.9103807462890394,0.32380900315247985,2.048190165243522,-1.9867331464876976,56.30250215177688,7.647079052095883,0.8621905810455198,10,-0.5749988555908239,-1.139999389648441,-1.7599997520446813,2.2600002288818324,2.610000610351559,1,0.09824985205529302,2.5409908853555847,24.270000457763672,-5.512833052936343,25.13999938964844,1.1249990065882907,25.32999992370605,0.09824985205529302
4821,2002-10-02,24.1299991607666,25.399999618530273,24.09000015258789,24.93000030517578,3178300.0,-0.04017502996828681,-1.9772743528554988,-0.9756115148075396,55.16265610853379,59.95206808767785,0.4951766973143066,-0.30435110654482855,-0.3176373917560369,5.072032766342552,10.393685736528974,1.3099994659423828,0.5343419904097182,0.1219993591308608,-1.5500317483920725,1.794030466653794,-0.7140161946306058,0.9580149128923274,-0.7345941926446535,13.865536790173985,-34.80821462403001,0.8360155537614665,10,0.8200006484985352,-0.12999916076660156,-0.5924992561340332,3.270000457763672,2.590000152587887,2,0.16784091526178546,1.833333333333326,25.13999938964844,2.5409908853555847,24.270000457763672,-5.512833052936343,25.13999938964844,0.16784091526178546
4822,2002-10-03,23.60000038146973,24.20000076293945,23.04999923706055,24.059999465942386,4662900.0,-0.021964309893495848,2.1081051823060712,0.5749980330495361,51.25165071136081,59.62323401833168,0.9406801533351654,0.3623644021071897,0.21158175686307246,5.490610744631077,8.904464061739665,1.1500015258788991,0.7090781700057462,-0.4829994201660135,-1.9115076487584624,0.9455088084264354,-1.197253534462238,0.23125469413021094,2.579999923706051,17.571915550187647,-31.57629667770758,0.7142541142962239,10,1.014999389648434,0.3999996185302699,0.3649992942810023,3.7999992370605433,2.819999694824215,3,0.2211864080075665,-1.9772743528554988,24.1299991607666,1.833333333333326,25.13999938964844,2.5409908853555847,24.270000457763672,0.2211864080075665
4823,2002-10-04,23.229999542236328,24.1200008392334,22.649999618530273,23.959999084472656,2780700.0,-0.015678001409013542,1.7999941871448708,1.5869586850878212,51.72872525931197,58.50348637754804,1.3105431057483266,0.7644718094227017,0.5984092452300587,5.723234697189067,8.504792341862508,1.470001220703125,0.8123398535625128,-0.8485002517700195,-2.287656081389766,0.5906555778497271,-1.568078166579891,-0.128922336960148,2.8874007415771494,21.09090631658381,-30.938319145748853,0.7195779148098728,10,1.1850004196166992,0.7700004577636719,0.7750000953674316,4.170000076293945,2.370000839233402,4,0.2479552450446294,2.1081051823060712,23.60000038146973,-1.9772743528554988,24.1299991607666,1.833333333333326,25.13999938964844,0.2479552450446294
4824,2002-10-07,23.190000534057614,23.81999969482422,22.809999465942386,23.170000076293945,3116200.0,-0.0017218686597900712,-1.7297241567734087,-0.02739790452799137,49.65706956827968,57.46507423351608,1.3095394125264548,0.8172299715291764,0.6312609853920996,5.606186714923538,8.14933690977256,1.0100002288818324,0.7299076629165633,-0.8699993133544943,-2.3462533578452387,0.6062547311362501,-1.6081263355998665,-0.13187229110912213,2.788703723144536,19.636396928266915,-34.079853252795886,0.7381270222453731,10,1.2249994277954137,0.8099994659423864,0.8799991607666051,4.1649990081787145,2.85000038146973,0,0.23415265977252142,1.7999941871448708,23.229999542236328,2.1081051823060712,23.60000038146973,-1.9772743528554988,24.1299991607666,0.23415265977252142
4825,2002-10-08,23.78000068664551,24.18000030517578,22.78000068664551,23.43000030517578,3108500.0,0.02544200685642095,1.4347827529186528,17.499618539007674,52.399487514283486,55.42225319838626,0.704240267226762,0.22871772482296038,-0.033969910186744556,4.852194041406065,7.789725533423625,1.3999996185302699,0.7225698522060036,-0.2734992027282672,-1.753673663238537,1.2066752577820026,-1.0135864329834021,0.4665880275268677,2.0655553850097625,41.0909479314632,-12.44144820593673,0.7400872302551346,10,0.634999275207516,0.21999931335448863,0.2899990081787074,3.534999847412113,2.5100002288818324,1,0.18376782193866315,-1.7297241567734087,23.190000534057614,1.7999941871448708,23.229999542236328,2.1081051823060712,23.60000038146973,0.18376782193866315
4826,2002-10-09,23.0,23.399999618530273,22.5,23.38999938964844,4235700.0,-0.03280070076211339,3.390243675508704,-1.1142827559522825,37.58764979246544,52.19125132347502,1.3152941944661443,0.9544812469585686,0.6643761650783837,5.45577447846258,8.216011564526525,1.2800006866455114,0.607129140644389,-0.9879999160766602,-2.534821316541084,0.5588214843877637,-1.761410616308872,-0.21458921584444823,2.7177338135302733,29.41175150624382,-19.083573011917732,0.7734107002322119,10,1.3400001525878906,1.0,0.8299999237060547,4.084999084472656,4.790000915527344,2,0.2065217391304348,1.4347827529186528,23.78000068664551,-1.7297241567734087,23.190000534057614,1.7999941871448708,23.229999542236328,0.2065217391304348
4827,2002-10-10,24.979999542236328,25.190000534057614,23.0,23.0,3929900.0,0.08608693661897071,-1.212122263002241,-5.076929848585579,55.147924533071865,51.295387549273926,-0.8041376706444687,-0.9497749385913679,-1.385625113801538,3.3285571750972878,8.16743284171308,2.1900005340576136,0.5669569572054485,0.9129996299743652,-0.6683799831536632,2.4943792431023937,0.12230982341035102,1.7036894365383795,0.5446702424821304,92.19327322941015,42.69308617774814,0.7906898065640151,10,-1.0299997329711914,-0.9799995422363281,-1.1499996185302734,1.1850004196166992,2.979999542236328,3,0.06965571669351545,3.390243675508704,23.0,1.4347827529186528,23.78000068664551,-1.7297241567734087,23.190000534057614,0.06965571669351545
4828,2002-10-11,26.34000015258789,26.96999931335449,25.020000457763672,25.32999992370605,3731300.0,0.054443580275174375,-1.392637864517325,0.5101012436301302,60.479669429969164,52.15210243435464,-2.2082369681645453,-2.191364814525933,-2.772898075537217,1.8335007403176888,8.138674147649747,1.9899997711181605,0.41461697092833205,2.12650022506714,0.28063697234724927,3.972363477787031,1.203568598707193,3.0494318514270873,-3.8400001525878906,85.90605687825446,36.22477016291471,0.9229316263599456,10,-1.6050004959106445,-1.6150007247924805,-2.580000400543213,-0.2700004577636719,1.2000007629394531,4,0.003037202856591259,-1.212122263002241,24.979999542236328,3.390243675508704,23.0,1.4347827529186528,23.78000068664551,0.003037202856591259
4829,2002-10-14,27.15999984741211,27.21999931335449,25.85000038146973,25.90999984741211,2199400.0,0.031131347383217545,1.0,1.2376234819113474,63.5226186085677,52.99305016953821,-2.8778115496937318,-2.826269638207023,-3.5605904241680193,0.8859937977513468,8.154100679376649,1.3699989318847585,0.3019223257368857,2.736999893188475,0.5633773661133397,4.910622420263611,1.6501886296509056,3.8238111567260447,-4.57059986114502,98.72882468917696,48.4212590225019,1.0868112635375677,10,-2.3000001907348633,-2.3000001907348633,-3.4000000953674316,-1.114999771118164,0.1100006103515625,0,-0.0574373886121734,-1.392637864517325,26.34000015258789,-1.212122263002241,24.979999542236328,3.390243675508704,23.0,-0.0574373886121734
4830,2002-10-15,27.899999618530273,29.06999969482422,27.479999542236328,29.0,3848300.0,0.027245941652266792,1.5645168485057306,-0.8800003051757812,63.97338849415347,53.97202043460707,-3.559447100478746,-3.372145311562921,-4.211628096238634,0.01654558557562069,8.979237023870185,1.9099998474121094,0.24614869401478146,3.2439996719360344,0.6465809925157373,5.841418351356332,1.9452903322258877,4.542709011646181,-5.125375659179689,82.19177883348063,34.83869253509208,1.2987093397101477,10,-2.114999771118164,-2.114999771118164,-4.477499961853027,-1.8549995422363281,0.1800003051757777,1,-0.06666662109083255,1.0,27.15999984741211,-1.392637864517325,26.34000015258789,-1.212122263002241,24.979999542236328,-0.06666662109083255
4831,2002-10-16,27.03000068664551,28.40999984741211,26.29999923706055,27.540000915527344,3301900.0,-0.031182757841578534,-1.1421291979757004,0.4636364109259795,57.71325445007766,54.68997640557561,-2.4974566669015736,-2.3368512332411626,-3.2780284434579734,0.759664453217777,9.396330203643169,2.110000610351559,0.31584762201980965,2.1930006980896017,-0.5398180123555747,4.925819408534778,0.8265913428670153,3.559410053312188,-3.8776541831665092,66.39210690705342,21.89673679096893,1.3664093552225882,10,-1.245000839233402,-1.245000839233402,-3.817501068115238,-0.985000610351566,1.7399997711181605,2,-0.027376979368105347,1.5645168485057306,27.899999618530273,1.0,27.15999984741211,-1.392637864517325,26.34000015258789,-0.027376979368105347
4832,2002-10-17,28.25,29.29999923706055,27.63999938964844,28.11000061035156,3050200.0,0.04513500859647568,-2.07406857966348,-0.2745084839577181,62.90457175020906,55.93173712678639,-3.339691820465575,-3.4601751267907552,-4.4089454898927585,-0.578534707717786,10.571461327492063,2.269998550415039,0.32874977590656584,3.2390000343322747,0.10975003859850929,6.36825003006604,1.674375036465392,4.803625032199157,-4.742594305040285,75.46730054831826,30.81816571429738,1.5646249978668827,10,-2.3500003814697266,-2.3500003814697266,-5.015000343322754,-2.2049999237060547,0.889999389648441,3,-0.016283153432660402,-1.1421291979757004,27.03000068664551,1.5645168485057306,27.899999618530273,1.0,27.15999984741211,-0.016283153432660402
4833,2002-10-18,28.520000457763672,28.790000915527344,27.6299991607666,27.84000015258789,1808100.0,0.009557538327917614,-1.1090897110893019,4.8571662125339365,68.55895691156695,58.03194683159608,-3.10714163086649,-3.5656629216252966,-4.581988150642143,-0.963490870127444,11.662483550805971,1.1600017547607422,0.4419338343348933,3.288500499725341,-0.17687275358456134,6.7538737530352435,1.555813873070388,5.021187126380294,-4.549187279435891,77.39133223094063,28.36993389321995,1.7326866266549514,10,-2.6200008392333984,-2.6200008392333984,-5.285000801086426,-2.4750003814697266,0.2199993133544922,4,-0.01963539145521198,-2.07406857966348,28.25,-1.1421291979757004,27.03000068664551,1.5645168485057306,27.899999618530273,-0.01963539145521198
4834,2002-10-21,29.459999084472656,29.559999465942386,27.670000076293945,28.51000022888184,2433000.0,0.032959278107343115,2.2869565505837177,1.3970565135926527,68.75000413921262,59.84867090103265,-3.424311736471143,-4.323286392110962,-5.386639067247007,-2.0040868875933278,12.93015508158311,1.889999389648441,0.675176783990235,3.971999168395996,0.057289689131099664,7.8867086476608925,2.014644428763546,5.929353908028446,-5.062851021446253,96.93250385126416,46.81491182975938,1.9573547396324482,10,-3.429999351501465,-3.429999351501465,-6.22499942779541,-3.4499998092651367,-1.4699993133544922,0,-0.06517305596106682,-1.1090897110893019,28.520000457763672,-2.07406857966348,28.25,-1.1421291979757004,27.03000068664551,-0.06517305596106682
4835,2002-10-22,28.790000915527344,29.290000915527344,28.43000030517578,29.20000076293945,2131300.0,-0.022742640521616453,1.9152555523227621,-0.4315793066478186,70.84080506529259,63.54346593134678,-2.200293093022765,-3.4821299657109783,-4.548247292140129,-1.4412001520698006,14.266333157081695,1.029998779296875,0.9484369131996573,3.080000972747804,-1.060072796769287,7.220074742264895,1.0099640879892569,5.1500378575063515,-3.8765677122093436,76.38041422226684,20.781719035964883,2.070036884758546,10,-2.5100011825561523,-2.7600011825561523,-5.555001258850098,-2.780001640319824,0.6199989318847656,1,-0.05279612398149969,2.2869565505837177,29.459999084472656,-1.1090897110893019,28.520000457763672,-2.07406857966348,28.25,-0.05279612398149969
4836,2002-10-23,29.229999542236328,29.440000534057614,28.399999618530273,28.70000076293945,2345900.0,0.015283036218025181,1.1894738532828544,-1.2926804305957642,75.38323709731314,65.79183399404025,-1.8591391179941894,-3.7796113531017603,-4.844150273108241,-1.9747039909399788,15.326971437954862,1.0400009155273402,1.2928162834221126,3.306499576568605,-1.1023969813662333,7.715396134503443,1.1020512976011858,5.510947855536024,-3.851909712655889,82.90156106084129,21.563582356243103,2.20444827896742,10,-1.9399995803833008,-3.1999998092651367,-5.994999885559082,-3.2200002670288086,-0.029998779296878553,2,-0.03934312817448282,1.9152555523227621,28.790000915527344,2.2869565505837177,29.459999084472656,-1.1090897110893019,28.520000457763672,-0.03934312817448282
4837,2002-10-24,27.95000076293945,29.479999542236328,27.85000038146973,29.20000076293945,2782100.0,-0.04379058499290511,-1.248273521542522,-2.358495998157409,69.66668425667076,66.81261341922932,-0.12688413902336038,-2.4171954631711294,-3.4886973541662236,-0.8058638131397444,15.874593107205238,1.629999160766598,1.5741174713734871,1.8955007553100565,-2.594101150377096,6.385102660997209,-0.3493001975335197,4.140301708153633,-2.1537199697228147,16.5803912732388,-47.78937834567111,2.2448009528435753,10,-0.24500083923339133,-1.9200010299682582,-4.510001182556149,-1.94000148773193,1.55999946594239,3,0.029338092037246355,1.1894738532828544,29.229999542236328,1.9152555523227621,28.790000915527344,2.2869565505837177,29.459999084472656,0.029338092037246355
4838,2002-10-25,30.06999969482422,30.290000915527344,26.57999992370605,28.0,3304800.0,0.07584969137803399,1.9561735731372618,-1.655999755859375,74.43182857261291,68.02474785967878,-1.8574738981736445,-4.373126211213005,-5.4957685880069675,-3.0342847295632254,15.803159854278675,3.7100009918212926,2.1439147814056128,3.7689996719360366,-1.0392427303732426,8.577242074245316,1.3648784707813988,6.173120873090674,-3.8973470343350094,94.0700495447813,23.048666794798237,2.404121201154639,10,-1.7749996185302734,-3.674999237060547,-6.417499542236328,-4.975000381469723,-1.3699989318847692,4,-0.030927845514273633,-1.248273521542522,27.95000076293945,1.1894738532828544,29.229999542236328,1.9152555523227621,28.790000915527344,-0.030927845514273633
4839,2002-10-28,28.76000022888184,30.149999618530273,28.479999542236328,30.149999618530273,2766300.0,-0.04356499764673638,1.4028788627257258,-0.6714973886826928,66.82433231805624,68.34151939566797,-0.33150812472655744,-2.8559247432650317,-4.124098551091343,-1.831525937394776,16.7473822141993,1.6700000762939453,2.4163232977846114,2.2345002174377484,-2.5937040718191042,7.062704506694601,-0.1796019271906779,4.648602362066175,-2.1800003051757884,58.76010033370894,-15.384384496441122,2.4141021446284268,10,-0.4650001525878942,-2.3649997711181676,-4.897500514984134,-3.9050006866455114,0.2600002288818324,0,-0.0006954262032164982,1.9561735731372618,30.06999969482422,-1.248273521542522,27.95000076293945,1.1894738532828544,29.229999542236328,-0.0006954262032164982
4840,2002-10-29,27.61000061035156,29.43000030517578,27.10000038146973,28.79999923706055,4923000.0,-0.03998607821203737,-1.108598089543586,0.8561144958559819,65.19447424285629,69.17276603931006,0.8638747578288779,-1.593068371329199,-2.929678006508002,-0.7986185982981517,17.128277694350807,2.329999923706051,2.512558082270729,0.9610005378723123,-3.8442899326472144,5.766291008391839,-1.4416446973874528,3.3636457731320775,-1.0300006866455078,27.762814320431374,-49.89033921375426,2.402645235259764,10,0.8249998092651403,-1.215000152587887,-3.747500896453854,-2.755001068115231,0.3400001525878906,1,0.013763098600734436,1.4028788627257258,28.76000022888184,1.9561735731372618,30.06999969482422,-1.248273521542522,27.95000076293945,0.013763098600734436
4841,2002-10-30,28.18000030517578,29.1200008392334,27.649999618530273,27.729999542236328,3485800.0,0.020644682442003237,-3.819671311003827,-0.37815233802744436,61.62791761468149,69.03091557980699,0.5298800855475108,-1.943752245680379,-3.436111794485303,-1.4760802776040407,17.384446268223826,1.5100002288818395,2.5232419481598782,1.3285001754760728,-3.36998444158559,6.026984792537736,-1.0207421330547604,3.677742484006906,-1.1548002624511753,43.12668338895152,-31.336966509766967,2.349242308530832,10,0.25500011444091797,-1.7849998474121094,-4.317500591278076,-3.325000762939453,0.020000457763668322,2,0.043647960571896016,-1.108598089543586,27.61000061035156,1.4028788627257258,28.76000022888184,1.9561735731372618,30.06999969482422,0.043647960571896016
4842,2002-10-31,28.81999969482422,29.020000457763672,28.0,28.31999969482422,2689100.0,0.022711120749380864,1.2666638409697792,1.1111092273131862,59.509208376543675,68.02538796480441,-0.023201845706388724,-2.2900427196662037,-4.027331566298557,-2.217078919302349,18.309977995046,1.0200004577636719,2.491648061594681,1.7074995994567885,-2.806809098408806,6.221808297322383,-0.5496547494760087,3.9646539483895857,-1.7199993133544886,60.37733618013185,-12.116825186835612,2.257154348932797,10,-0.38499927520751953,-2.424999237060547,-4.957499980926514,-3.9650001525878906,-1.6000003814697301,3,0.013185325195665287,-3.819671311003827,28.18000030517578,-1.108598089543586,27.61000061035156,1.4028788627257258,28.76000022888184,0.013185325195665287
4843,2002-11-01,28.989999771118164,29.25,27.85000038146973,28.5,2784100.0,0.005898684180918767,1.772275844095995,0.9799995422363281,57.384993633699175,66.76260901974736,-0.13356738020178582,-2.114820343352587,-4.163624097566647,-2.4900311106425796,19.029280441223367,1.3999996185302699,2.616188913566976,1.58949966430664,-2.6055471317127115,5.784546460325991,-0.508023733703034,3.687023062316314,-1.507199325561519,61.96720860395799,-6.910670893344282,2.0975233980096757,11,-0.5549993515014648,-2.594999313354492,-4.972500324249268,-4.170000076293945,-1.5200004577636754,4,0.017937235662959017,1.2666638409697792,28.81999969482422,-3.819671311003827,28.18000030517578,-1.108598089543586,27.61000061035156,0.017937235662959017
4844,2002-11-04,28.6200008392334,29.940000534057614,28.32999992370605,29.38999938964844,3254900.0,-0.01276298498813322,-1.3851854154274665,-1.5714263471142653,52.99501613472431,64.77974358301755,0.1170569886674393,-1.3883424389014891,-3.7354750456009214,-2.211012267190192,19.95365793073076,1.6100006103515625,2.5621252716289504,0.9480007171630866,-2.7760919357989877,4.672093370125161,-0.9140456093179523,2.8100470436441256,-0.800336337280271,53.52114000341175,-13.107818908790044,1.8620463264810379,11,-0.18500041961669922,-2.2250003814697266,-4.3625006675720215,-3.840001106262207,-1.1200008392333984,0,0.002795245330544649,1.772275844095995,28.989999771118164,1.2666638409697792,28.81999969482422,-3.819671311003827,28.18000030517578,0.002795245330544649
4845,2002-11-05,28.149999618530273,28.21999931335449,27.13999938964844,27.149999618530273,3280200.0,-0.016422124630367962,-1.1176459588536474,-1.298703743612222,54.819276119616106,62.4948590299401,0.5439265457671496,-0.6051942067843328,-3.2315737686943535,-1.8353284666325287,20.928899838468652,1.4800014495849574,2.403542013138324,0.25949954986572266,-2.9850292310142947,3.50402833074574,-1.362764840574286,1.8817639403057314,2.1400012969970703,36.07142200275608,-29.323959141829377,1.6222643904400078,11,0.2850008010864258,-1.7549991607666016,-3.8924994468688965,-4.314999580383297,-0.7999992370605433,1,0.03090589168820812,-1.3851854154274665,28.6200008392334,1.772275844095995,28.989999771118164,1.2666638409697792,28.81999969482422,0.03090589168820812
4846,2002-11-06,27.75,28.5,27.20000076293945,28.5,3720400.0,-0.014209578115481292,2.466664632161468,-0.75,47.68518338641535,60.05247004435616,0.7955735116303089,0.17803752887388669,-2.788405636021853,-1.5562417981097951,21.786715012780338,1.2999992370605504,2.1487899682920855,-0.3780000686645515,-2.671134794891863,1.91513465756276,-1.524567431778209,0.768567294449106,2.4770008850097653,21.78572717977496,-40.586782944804945,1.1465673631136566,11,0.6850004196166992,-1.3549995422363281,-3.4674997329711914,-4.010000228881836,-1.3299999237060547,2,0.007207234700520759,-1.1176459588536474,28.149999618530273,-1.3851854154274665,28.6200008392334,1.772275844095995,28.989999771118164,0.007207234700520759
4847,2002-11-07,26.71999931335449,27.25,26.38999938964844,26.440000534057614,3566400.0,-0.03711714186109949,-3.5263062791749737,-0.3733317057291667,42.21452242414942,56.472769361193556,1.8246293120752064,1.4177681233125838,-1.700202393082943,-0.6491018699612745,22.017376493297334,1.360000610351559,1.8814018681796263,-1.495000743865969,-3.3811774112278847,0.3911759234959469,-2.438089077546927,-0.551912410185011,3.4452615417480494,9.295769502096022,-49.06289317997234,0.9430883336809575,11,1.5500001907348668,-0.32499885559081676,-2.2449994087219203,-2.9799995422363246,0.4300003051757848,3,0.05538927723120368,2.466664632161468,27.75,-1.1176459588536474,28.149999618530273,-1.3851854154274665,28.6200008392334,0.05538927723120368
4848,2002-11-08,26.420000076293945,27.270000457763672,26.10000038146973,26.85000038146973,2442100.0,-0.011227516645578861,-1.1869166541886893,-1.5357220708446992,36.080580994166006,53.056796991872424,1.734867371792646,1.8172388339434775,-1.3449313181363785,-0.4601057258274679,21.268345065547088,1.1700000762939418,1.4927155378409331,-1.7989999771118157,-3.6687017144931247,0.07070176026949326,-2.733850845802472,-0.8641491084211594,3.5942503201904294,8.333325054910699,-43.281071199040355,0.9348508686906547,11,1.6000003814697266,-0.024999618530273438,-2.1125001907348633,-2.6800003051757812,0.48999977111816406,4,0.030280061875486597,-3.5263062791749737,26.71999931335449,2.466664632161468,27.75,-1.1176459588536474,28.149999618530273,0.030280061875486597
4849,2002-11-11,25.60000038146973,26.63999938964844,25.5,26.399999618530273,2388600.0,-0.03103708147071438,-1.279998779296882,1.8604620216106647,35.591678993222644,49.7675975196909,2.301510462708439,2.650254873527107,-0.4648311252277004,0.25736615073845215,20.487525625090548,1.139999389648441,1.2161432652397757,-2.540999698638913,-4.703891267849045,-0.3781081294287816,-3.622445483243979,-1.4595539140338474,4.179395014113766,3.333346048991004,-43.283285151770485,1.081445784605066,11,2.1199998855590785,0.7950000762939418,-1.3925004005432164,-1.860000610351566,0.639999389648434,0,0.0730468321882658,-1.1869166541886893,26.420000076293945,-3.5263062791749737,26.71999931335449,2.466664632161468,27.75,0.0730468321882658
4850,2002-11-12,26.040000915527344,26.6200008392334,25.25,25.75,2542000.0,0.01718752060551143,-1.1240308014407125,-0.36250149011754207,35.59169009070851,46.87468335036057,1.8052236866374969,2.175291501661235,-0.8093650577846923,-0.25937442923061127,18.864094616640116,1.3700008392333984,0.6291724835615788,-2.007999229431153,-4.365701555362865,0.34970309650055853,-3.186850392397009,-0.8291480664652973,3.3970428484094732,24.307720477764423,-16.987152923377895,1.1788511629658562,11,1.5549993515014648,0.3549995422363281,-1.83250093460083,-2.3000011444091797,0.5099983215332067,1,0.05606755119590168,-1.279998779296882,25.60000038146973,-1.1869166541886893,26.420000076293945,-3.5263062791749737,26.71999931335449,0.05606755119590168
4851,2002-11-13,26.290000915527344,26.6200008392334,25.209999084472656,25.95000076293945,3121400.0,0.009600614101781035,1.8200035095214844,1.1724106179790184,41.73306610180763,44.89955643094545,1.4068820389361143,1.967905591055434,-0.9767559519341802,-0.5926250465478944,18.156642233937596,1.4100017547607422,0.22978435503459949,-1.7209992408752441,-4.1675207084883255,0.7255222267378372,-2.944259974681785,-0.4977385070687035,2.7283384720157926,52.42723840175402,7.675423460190423,1.2232607338065398,11,1.284998893737793,0.10499954223632812,-2.08250093460083,-2.5500011444091797,1.4799995422363281,2,0.040319491404670504,-1.1240308014407125,26.040000915527344,-1.279998779296882,25.60000038146973,-1.1869166541886893,26.420000076293945,0.040319491404670504
4852,2002-11-14,27.790000915527344,28.040000915527344,26.739999771118164,26.76000022888184,3421400.0,0.057055912809576004,-1.429905042701372,3.02941242468777,37.89809329892815,42.73434528263756,-0.28450717945926485,0.45500498233647946,-2.344387506070234,-2.135904441164314,16.612769504097454,1.75,-0.042520118443146515,-0.19799928665161204,-2.6437091466191873,2.2477105733159632,-1.4208542166354015,1.0248556433321774,0.7713376356473347,91.1660834541994,50.477665048772366,1.2228549299837883,11,-0.21500110626220703,-1.1450004577636719,-3.6200008392333984,-4.05000114440918,0.5199985504150426,3,-0.04929833731915878,1.8200035095214844,26.290000915527344,-1.1240308014407125,26.040000915527344,-1.279998779296882,25.60000038146973,-0.04929833731915878
4853,2002-11-15,27.959999084472656,28.059999465942386,27.28000068664551,27.479999542236328,2220400.0,0.006117242293803837,1.2941130271852916,0.46601866237544537,45.169073389873475,41.864796088765246,-0.6883648101648134,0.25392044087042365,-2.4166429265727594,-2.366356399456393,14.998967478933439,0.779998779296875,-0.2773380122719509,-1.0490417494679605e-06,-2.4328546531204402,2.4328525550369413,-1.216427851081093,1.2164257529975941,0.19917873069778125,96.49121515492007,55.68915692165182,1.2164268020393452,11,-1.1049995422363281,-0.30499839782714844,-3.984999179840088,-4.219999313354492,0.060001373291015625,4,-0.028969938929368833,-1.429905042701372,27.790000915527344,1.8200035095214844,26.290000915527344,-1.1240308014407125,26.040000915527344,-0.028969938929368833
4854,2002-11-18,27.540000915527344,28.239999771118164,27.5,28.020000457763672,2453200.0,-0.015021394230966045,-1.6428498443471093,-1.0,49.53642558102171,41.277812695588096,-0.48911065073567883,0.5509494265243156,-1.9095042745520843,-2.0141791345397877,13.009391143829365,0.7399997711181641,-0.5414532045184366,-0.3239993095397935,-2.6571143256082728,2.0091157065286858,-1.4905568175740314,0.8425581984944444,-2.3300018310546875,76.89773277359274,33.023356846174735,1.1665575080342392,11,-0.6850013732910156,0.20999908447265625,-2.8100013732910156,-3.8000011444091797,0.3999996185302699,0,-0.022875855017130076,1.2941130271852916,27.959999084472656,-1.429905042701372,27.790000915527344,1.8200035095214844,26.290000915527344,-0.022875855017130076
4855,2002-11-19,27.270000457763672,28.01000022888184,26.95000076293945,27.190000534057614,2960100.0,-0.009803937864484302,-2.785715988705738,-0.16666666666667407,43.72413568122373,40.83769628390014,-0.39902738113697467,0.739132250091167,-1.5649873993132424,-1.8260738683626556,10.95264087268859,1.05999946594239,-0.8052875376957438,-0.5179997444152846,-2.8229651099143567,1.7869656210837874,-1.6704824271648206,0.6344829383342514,-1.9994013595581066,67.98682859612248,23.025720966712832,1.152482682749537,11,-0.5450010299682617,0.4799995422363281,-2.410000801086426,-3.465001106262207,0.09000015258788707,1,-0.03777046825652952,-1.6428498443471093,27.540000915527344,1.2941130271852916,27.959999084472656,-1.429905042701372,27.790000915527344,-0.03777046825652952
4856,2002-11-20,28.07999992370605,28.1200008392334,27.01000022888184,27.29999923706055,3252400.0,0.02970295021435443,1.5813892110918568,9.750017881409963,45.013476118929134,41.14869113887566,-1.2932976785876953,-0.17016414728142237,-2.3024169722534147,-2.6891810607375852,8.685041627712787,1.110000610351559,-0.9715203467615048,0.34949970245360973,-1.8593765124779331,2.5583759173851526,-0.7549384050121617,1.4539378099193812,-2.7500128120422325,89.33334350585915,44.408759292437495,1.1044381074657708,11,-1.355000495910641,-0.32999992370605113,-2.2950000762939418,-3.350000381469723,-0.2600002288818324,2,-0.05448720408840968,-2.785715988705738,27.270000457763672,-1.6428498443471093,27.540000915527344,1.2941130271852916,27.959999084472656,-0.05448720408840968
4857,2002-11-21,28.770000457763672,28.79999923706055,27.79999923706055,28.20000076293945,4022100.0,0.024572668658560115,2.1746170148349626,0.7307681962122158,48.61461332334017,42.541361397672794,-1.8572326845638827,-0.8385768029130247,-2.8809970095495956,-3.410294271829571,6.873476191313142,1.0,-1.1227291903001522,0.9985002517700181,-1.2574694853431332,3.2544699888831694,-0.12948461678655576,2.126485120326592,-3.3818130929107646,98.37844302487167,53.312459470388006,1.127984868556575,11,-1.7650012969970703,-1.0200004577636719,-2.9850006103515625,-4.040000915527344,-0.8700008392333984,3,-0.03475842836596643,1.5813892110918568,28.07999992370605,-2.785715988705738,27.270000457763672,-1.6428498443471093,27.540000915527344,-0.03475842836596643
4858,2002-11-22,29.13999938964844,29.18000030517578,28.29999923706055,28.79999923706055,2794700.0,0.012860581369400936,3.190461485363493,0.5964918151276214,53.27455141856113,44.50612500048818,-2.012455547791916,-1.3510926128203664,-3.1333011620712696,-3.8256970409162925,6.138553139046653,0.8800010681152308,-1.140012027615306,1.414999198913577,-0.6736212219831508,3.503619619810305,0.37068898846521137,2.4593094093619428,-3.6153395499072296,98.20623660365302,51.97042365191277,1.0443102104483644,11,-1.9449996948242223,-1.389999389648441,-3.2399997711181676,-4.295000076293945,-0.21999931335449574,4,-0.028483182604351787,2.1746170148349626,28.770000457763672,1.5813892110918568,28.07999992370605,-2.785715988705738,27.270000457763672,-0.028483182604351787
4859,2002-11-25,28.739999771118164,29.25,28.38999938964844,29.239999771118164,2975100.0,-0.013726823160894464,2.3076917433884616,-1.470587575312188,53.748414985032035,46.52353887763523,-1.2518519378915514,-1.00415157883954,-2.6036434808005673,-3.498317935087954,5.38283782548419,0.860000610351559,-1.0037483286732822,1.015999603271485,-1.0705524035008018,3.102551610043772,-0.027276400114658372,2.0592756066576285,-2.996019503450878,77.82606964976095,29.05268074445867,1.0432760033861435,11,-1.510000228881836,-0.9899997711181641,-2.8400001525878906,-3.8950004577636683,0.2900009155273473,0,-0.025052168374686046,3.190461485363493,29.13999938964844,2.1746170148349626,28.770000457763672,1.5813892110918568,28.07999992370605,-0.025052168374686046
4860,2002-11-26,27.989999771118164,28.96999931335449,27.809999465942386,28.65999984741211,2731700.0,-0.026096033610748415,-1.2524253866082011,1.3400001525878906,51.45985342180156,47.60429302430123,-0.21920768207126784,-0.2363406286236014,-1.738731468661765,-2.7996910992338755,5.4398231691906345,1.1599998474121023,-0.7720650905381916,0.24699964523315288,-1.8421004625850301,2.336099753051336,-0.7975504086759386,1.2915496991422444,-1.965537924864261,43.74998403446843,-8.088632093379353,1.0445500539090917,11,0.005000114440917969,-0.23999977111816406,-1.9600000381469727,-3.0150003433227504,1.989999771118164,1,-0.0017863250257023067,2.3076917433884616,28.739999771118164,3.190461485363493,29.13999938964844,2.1746170148349626,28.770000457763672,-0.0017863250257023067
4861,2002-11-27,29.40999984741211,29.85000038146973,28.1200008392334,28.1200008392334,3471500.0,0.05073240757076358,-1.6821718951223643,-1.9253714347530269,65.62138287510052,50.68465853276483,-1.28525150881077,-1.643743044807934,-3.0304302201527378,-4.252151673179789,5.740995703663525,1.860000610351566,-0.41109403181368265,1.6054997444152832,-0.606566946236569,3.8175664350671354,0.4994663990893571,2.7115330897412093,-3.1274949488585193,78.53657129618671,20.43600562057331,1.1060333453259268,11,-1.0099992752075195,-1.6599998474121094,-3.255000114440918,-4.435000419616696,0.0400009155273402,2,-0.06970415667108332,-1.2524253866082011,27.989999771118164,2.3076917433884616,28.739999771118164,3.190461485363493,29.13999938964844,-0.06970415667108332
4862,2002-11-29,29.20000076293945,29.729999542236328,29.07999992370605,29.6299991607666,1357200.0,-0.007140397332954684,1.063493601290955,-0.3333323476226905,66.3145681005594,53.03415794506327,-0.9545963985057462,-1.4796794898287082,-2.735768315575168,-4.058120871062936,6.058443976133852,0.649999618530277,-0.05730413965743253,1.3765006065368617,-0.8784050672421913,3.6314062803159146,0.24904776964733344,2.50395344342639,-2.560746316094246,68.13728790105692,3.586943445004721,1.127452836889527,11,-0.8000001907348597,-1.4500007629394496,-2.54000091552734,-4.225001335144036,-0.7300014495849609,4,-0.04726030931707115,-1.6821718951223643,29.40999984741211,-1.2524253866082011,27.989999771118164,2.3076917433884616,28.739999771118164,-0.04726030931707115
4863,2002-12-02,29.51000022888184,29.940000534057614,29.209999084472656,29.6200008392334,3562400.0,0.010616419789133635,-1.0563337148014922,0.2558163260779783,74.4070070464793,55.79755588566967,-1.141664395113537,-1.8432276101531535,-2.934480153579731,-4.390591350249071,6.286177214959101,0.7399997711181641,0.21891382931928405,1.660500049591068,-0.662016244990344,3.98301634417248,0.49924190230036203,2.821758196881774,-2.549671188574184,79.81220236869326,7.207745307027125,1.1612581472907053,12,-1.0649995803833079,-1.7600002288818395,-2.6425004005432164,-4.455000877380375,-0.4500007629394531,0,-0.05455779728445531,1.063493601290955,29.20000076293945,-1.6821718951223643,29.40999984741211,-1.2524253866082011,27.989999771118164,-0.05455779728445531
4864,2002-12-03,28.70000076293945,29.54999923706055,28.309999465942386,29.5,2569600.0,-0.02744830429210343,1.7555620546859219,7.272679983354408,65.87113323455165,58.258333391594995,-0.16742083808344788,-1.0824238860725828,-2.0274031349594672,-3.6111945770208216,5.755246184921514,1.239999771118164,0.42138733552289764,0.8465005874633746,-1.4818712938828043,3.1748724688095535,-0.3176853532097148,2.010686528136464,-1.382111143381799,41.784077497416376,-35.404068578390465,1.16418594067309,12,-0.225000381469723,-1.0200014114379847,-1.355000495910641,-2.965000152587887,0.17000007629394887,1,0.007665481097776983,-1.0563337148014922,29.51000022888184,1.063493601290955,29.20000076293945,-1.6821718951223643,29.40999984741211,0.007665481097776983
4865,2002-12-04,29.020000457763672,29.309999465942386,28.459999084472656,28.459999084472656,2825200.0,0.011149814854271467,-2.0357082036226037,-0.7000023841880616,66.15385657178064,60.607264553022944,-0.238118227087174,-1.4059892039152118,-2.245250097033175,-3.975734989822314,6.113751192690941,0.8500003814697301,0.5382050014289419,1.1230002403259292,-1.260549306511578,3.5065497871634363,-0.06877453309282444,2.3147750137446828,-1.387457528466026,49.45053678249105,-29.594502222506485,1.1917747734187527,12,-0.15000057220458984,-1.4450006484985352,-1.6750001907348633,-2.9650001525878906,-0.8400001525878906,2,0.0003445978195759647,1.7555620546859219,28.70000076293945,-1.0563337148014922,29.51000022888184,1.063493601290955,29.20000076293945,0.0003445978195759647
4866,2002-12-05,27.95000076293945,29.21999931335449,27.3700008392334,29.21999931335449,3609200.0,-0.03687111226553985,1.9133867491683445,-2.267848992854272,50.99750617510615,60.87203042544138,0.9068687749084212,-0.33754374316045954,-1.103090081396271,-2.9345961930473656,6.474478247249643,1.8499984741210902,0.6245968253564342,0.043000507354733486,-2.3396302845145343,2.4256312992240012,-1.1483148885799004,1.2343159032893674,1.989999771118164,22.568093096436044,-52.67404710099596,1.1913153959346339,12,0.7049999237060582,-0.37500095367431285,-0.535000324249264,-1.8950004577636683,0.2099990844726598,3,0.07262965022843848,-2.0357082036226037,29.020000457763672,1.7555620546859219,28.70000076293945,-1.0563337148014922,29.51000022888184,0.07262965022843848
4867,2002-12-06,28.20000076293945,28.38999938964844,27.040000915527344,27.34000015258789,2696500.0,0.008944543584109343,1.1774206449310518,-0.6771666078441652,51.48149281918085,60.6728016921769,0.6342048051582836,-0.49643306736538406,-1.2884650071066837,-3.217246162406454,6.8040189816201275,1.3499984741210973,0.8014199214063495,0.21900043487548615,-2.099473333753256,2.537474203504228,-0.9402364494388848,1.3782373191898571,1.688599777221679,39.99999999999992,-31.209491598905522,1.1592368843143703,12,0.2899999618530309,-0.6250009536743129,-0.785000324249264,-2.1450004577636683,-0.6700000762939382,4,0.04432623993552354,1.9133867491683445,27.95000076293945,-2.0357082036226037,29.020000457763672,1.7555620546859219,28.70000076293945,0.04432623993552354
4868,2002-12-09,27.21999931335449,28.059999465942386,27.10000038146973,28.020000457763672,1872600.0,-0.034751823513171076,1.1818181818181641,-0.9302332286510255,48.15241525236143,60.05102394410239,1.467540345859259,0.5761129277943304,-0.24776853443598412,-2.2165270294553565,6.952521165005201,1.1000003814697195,0.8935487867138718,-0.8010009765625021,-3.03203442812897,1.4300324750039657,-1.916517702345736,0.3145157492207318,2.554657241821289,7.171255704951815,-60.70308097776851,1.1155167257832332,12,1.2700014114379918,0.3550004959106481,0.1950011253356969,-1.1649990081787074,0.3299999237060618,0,0.045922117249530325,1.1774206449310518,28.20000076293945,1.9133867491683445,27.95000076293945,-2.0357082036226037,29.020000457763672,0.045922117249530325
4869,2002-12-10,27.46999931335449,27.790000915527344,26.989999771118164,27.32999992370605,2583800.0,0.00918442344990611,1.0512781638651372,-0.17499898672248754,51.157401121936324,60.017418133006245,1.1381324381641065,0.4989743730535281,-0.4048701326913893,-2.4246653677942867,6.739758390794226,0.8000011444091797,0.9088157955426794,-0.6445009231567411,-2.586322664867037,1.2973208185535547,-1.6154117940118873,0.32640994769840503,2.1952710162353526,20.689638162762446,-45.221905630381414,0.9709108708551477,12,0.995000839233402,0.10500049591064808,-0.05499887466430309,-1.4149990081787074,-1.129999160766598,1,0.05788133208343127,1.1818181818181641,27.21999931335449,1.1774206449310518,28.20000076293945,1.9133867491683445,27.95000076293945,0.05788133208343127
4870,2002-12-11,27.5,27.60000038146973,26.90999984741211,27.270000457763672,1933100.0,0.0010921254967388716,2.2093025318925843,1.6428610354223434,46.310432446480824,57.87175697427073,1.1525150194769154,0.6155193812607322,-0.3677554001137615,-2.3954394279608415,6.375962964354093,0.6900005340576207,0.8455565921101353,-0.6875001907348626,-2.3968043708235385,1.0218039893538133,-1.5421522807791987,0.1671518993094736,2.004754096081541,25.54113805161406,-35.86243186740519,0.8546520900443378,12,0.9250001907348633,0.07499980926513672,-0.08499956130981445,-1.4449996948242188,-1.7199993133544886,2,0.049818212335760004,1.0512781638651372,27.46999931335449,1.1818181818181641,27.21999931335449,1.1774206449310518,28.20000076293945,0.049818212335760004
4871,2002-12-12,27.35000038146973,27.71999931335449,26.96999931335449,27.65999984741211,1337400.0,-0.0054545315829188645,2.4883850906881695,-1.3478264475146213,40.30054299522101,54.981309740344244,1.0946924464828989,0.8948844172029524,-0.1184392887900465,-2.1891985595071084,5.918560361568605,0.75,0.7968110154163313,-0.8904997825622516,-2.406928842318102,0.6259292771935989,-1.6487143124401769,-0.13228525268432634,1.9471733747182576,29.729775010116853,-25.88151538825626,0.7582145298779247,12,1.0749998092651332,0.2249994277954066,0.06500005722045543,-1.2950000762939489,-2.0500011444091797,3,0.03034734596451405,2.2093025318925843,27.5,1.0512781638651372,27.46999931335449,1.1818181818181641,27.21999931335449,0.03034734596451405
4872,2002-12-13,26.420000076293945,27.190000534057614,26.28000068664551,27.06999969482422,2426000.0,-0.03400366699102064,1.0449404972386351,2.096776575257363,32.741119270056686,50.35176665407506,1.7756028289110084,1.809773187519017,0.9192045741443238,-1.2295092705439963,6.783805310859458,1.0699996948242188,0.7996889582590505,-1.7520000457763665,-3.465127200218795,-0.03887289133393779,-2.6085636229975826,-0.8954364685551504,2.6861997671919724,7.865139643732548,-40.608403948731265,0.8565635772212147,12,1.4949998855590856,1.1549997329711914,0.9950003623962402,-0.36499977111816406,-0.8799991607666016,4,0.06585918872420549,2.4883850906881695,27.35000038146973,2.2093025318925843,27.5,1.0512781638651372,27.46999931335449,0.06585918872420549
4873,2002-12-16,27.149999618530273,27.20000076293945,26.25,26.26000022888184,3374300.0,0.027630565485551983,-1.0879141148014393,-1.3692306337976452,40.316684958010484,47.51238351223715,0.7550317382571343,1.0708838768113083,0.31947868296455084,-1.9144158428360925,7.6893742135372065,0.9500007629394496,0.5513979972859531,-0.9815005302429185,-2.75303318259558,0.7900321221097428,-1.8672668564192492,-0.09573420406658784,1.6735803092716033,58.44149892742667,13.115710570133828,0.8857663261763312,12,0.630000114440918,0.4250001907348633,0.18250036239624023,-1.0949993133544922,-2.020000457763672,0,0.013996356296663848,1.0449404972386351,26.420000076293945,2.4883850906881695,27.35000038146973,2.2093025318925843,27.5,0.013996356296663848
4874,2002-12-17,26.90999984741211,27.18000030517578,26.61000061035156,26.899999618530273,2298400.0,-0.008839770699457405,1.072721850193695,0.011236219932449854,42.987012440125994,44.93828971983108,0.7983753892478838,1.3294259120200067,0.6909387321768818,-1.6420765823975216,8.504523989861108,0.5699996948242223,0.2869986771815576,-1.1900002479553216,-3.027011796105363,0.6470113001947198,-2.1085060220303404,-0.2714944738803027,1.6047504890535436,44.8979697756465,-0.6012404253901806,0.9185057740750202,12,0.8249998092651367,0.6649999618530273,0.2975006103515625,-0.8549995422363281,-2.229999542236328,1,0.02378295775835859,-1.0879141148014393,27.149999618530273,1.0449404972386351,26.420000076293945,2.4883850906881695,27.35000038146973,0.02378295775835859
4875,2002-12-18,26.239999771118164,27.239999771118164,25.76000022888184,27.15999984741211,2494200.0,-0.02489781048283346,1.7407400866430773,-91.99790196452413,27.194240300170165,42.29348240039375,1.1539076534047084,2.0219719813951755,1.468303674929409,-0.9803484978217796,9.48818646186908,1.4799995422363246,-0.11264854699635407,-1.8085002899169922,-3.795143108460479,0.17814252862649482,-2.8018216991887357,-0.8151788806452487,2.002980524971612,24.48978400239772,-16.13517482903542,0.9933214092717434,12,0.8350000381469762,1.3350000381469727,0.8175005912780762,-0.1849994659423828,-0.7700004577636754,2,0.0038109901807161783,1.072721850193695,26.90999984741211,-1.0879141148014393,27.149999618530273,1.0449404972386351,26.420000076293945,0.0038109901807161783
4876,2002-12-19,26.54999923706055,27.04999923706055,25.809999465942386,26.53000068664551,3309700.0,0.011814004140487722,1.4313755556095764,-0.021737552996299328,31.205660903136575,40.040612187499946,0.6978164140901377,1.6774766827627055,1.2966305278825914,-1.294825586670914,10.616723817482809,1.239999771118164,-0.39292551702040157,-1.422000789642329,-3.518339873970156,0.6743382946854979,-2.4701703318062407,-0.37383124747841734,1.3453638496201137,53.37832787333152,15.56290476080644,1.048169542163913,12,0.3600006103515625,1.0250005722045863,0.4450011253356898,-0.4949989318847692,-0.7599983215332067,3,-0.029001829474262886,1.7407400866430773,26.239999771118164,1.072721850193695,26.90999984741211,-1.0879141148014393,27.149999618530273,-0.029001829474262886
4877,2002-12-20,27.770000457763672,28.20000076293945,26.70000076293945,27.040000915527344,5081000.0,0.0459510830795109,-1.1276598047199335,36.50262279446829,39.07035455833503,39.03149433260812,-0.6588834811534419,0.3991830386634234,0.1681530668747726,-2.517045772845968,11.127812427961912,1.6500015258788991,-0.6938068057508033,-0.1519995689392104,-2.215646189603987,1.9116470517255664,-1.1838228792715988,0.879823741393178,-2.0100002288818324,82.37704053036798,47.813687047599245,1.0318233103323893,12,-0.7899999618530273,0.07999992370605469,-0.7850003242492676,-1.7150001525878906,-3.0100002288818324,4,-0.08894494706472289,1.4313755556095764,26.54999923706055,1.7407400866430773,26.239999771118164,1.072721850193695,26.90999984741211,-0.08894494706472289
4878,2002-12-23,28.309999465942386,28.420000076293945,27.57999992370605,27.8799991607666,3228100.0,0.019445408688415933,1.5846097867295905,0.5890418833120002,47.46423101487564,38.62114209849026,-1.1488162853645854,-0.21732825478265383,-0.3160039166657924,-3.042095128507629,11.290333514037314,0.8400001525878942,-0.7559055841670741,0.42949943542480895,-1.5631768212821484,2.4221756921317663,-0.5668386929286697,1.4258375637782876,-2.501199226379395,95.86463847136767,59.64463466738037,0.9963381283534782,12,-1.2199993133544957,-0.4599990844726598,-1.199999332427982,-2.254999160766605,-3.129999160766605,0,-0.09784523499364306,-1.1276598047199335,27.770000457763672,1.4313755556095764,26.54999923706055,1.7407400866430773,26.239999771118164,-0.09784523499364306
4879,2002-12-24,28.020000457763672,28.26000022888184,27.96999931335449,28.04999923706055,1552300.0,-0.010243695289630428,-3.4615158895506153,-0.06976455350331671,43.47258472637018,38.30582568514463,-0.8633896649799482,0.016827252820313277,0.0011835584552173373,-2.7136126074506777,11.407417058041462,0.34000015258789773,-0.8553223228128033,0.17550039291381836,-1.7774139889513556,2.1284147747789923,-0.8009567980187668,1.1519575838464036,-2.1067522247314407,84.96241949339094,48.333356624746834,0.9764571909325863,12,-0.9300003051757812,-0.1700000762939453,-0.7650003433227539,-1.9650001525878906,-2.3299999237060582,1,-0.10314065845050047,1.5846097867295905,28.309999465942386,-1.1276598047199335,27.770000457763672,1.4313755556095764,26.54999923706055,-0.10314065845050047
4880,2002-12-26,27.940000534057614,28.899999618530273,27.86000061035156,28.06999969482422,1858900.0,-0.0028551007280192,-6.172431483198681,4.333481688707642,49.92503576636095,39.37521377082685,-0.7983690258880465,0.09790915250684762,0.08414685605675132,-2.5717319461834514,11.854392466039494,1.0399990081787145,-0.8520434916261621,0.09800043106078604,-1.854257610968041,2.050258473089613,-0.8781285899536293,1.0741294520752014,-1.9264822272949154,68.93206999783942,29.26345799485791,0.9761290210144137,12,-0.610000610351559,-0.09000015258788707,-0.6375007629394496,-1.5550003051757777,-2.739999771118164,3,-0.11667860295521604,-3.4615158895506153,28.020000457763672,1.5846097867295905,28.309999465942386,-1.1276598047199335,27.770000457763672,-0.11667860295521604
4881,2002-12-27,27.36000061035156,27.940000534057614,27.31999969482422,27.82999992370605,1561100.0,-0.02075876566283741,-1.2545438151748503,3.615402673239627,43.99999891008651,40.62620039749684,-0.24227968982629022,0.5443635084578098,0.6884785591433342,-1.941058330494851,11.782616373582465,0.6200008392333949,-0.9146550968682519,-0.3794995307922413,-2.195643793349376,1.4366447317648934,-1.2875716620708069,0.5285726004863243,-1.1732934248828073,30.00000866977097,-9.229016553899946,0.9080721312785666,12,-0.03000068664550426,0.4899997711181676,-0.12250089645385387,-0.9650001525878871,-2.3100013732910085,4,-0.06907899323225875,-6.172431483198681,27.940000534057614,-3.4615158895506153,28.020000457763672,1.5846097867295905,28.309999465942386,-0.06907899323225875
4882,2002-12-30,27.81999969482422,27.93000030517578,27.1299991607666,27.440000534057614,1652300.0,0.016812831659756,1.6666687859415779,-0.8085100338859317,54.62963426282275,42.21652809803153,-0.5395431783348563,-0.02563715921484544,0.21932791057930956,-2.3422445938434606,11.770730246578385,0.8000011444091797,-0.9225775168965598,0.14949960708618093,-1.5329486641742065,1.8319478783465684,-0.691724528544011,0.9907237427163729,-1.4704949633717774,38.98307093826442,-4.123374732742015,0.8412241356301932,12,-0.48999977111816406,0.030000686645507812,-0.5824999809265137,-1.4249992370605469,-2.9300003051757777,0,-0.07296904390960679,-1.2545438151748503,27.36000061035156,-6.172431483198681,27.940000534057614,-3.4615158895506153,28.020000457763672,-0.07296904390960679
4883,2002-12-31,27.899999618530273,28.06999969482422,27.3799991607666,27.79999923706055,1846400.0,0.002875626332984327,2.1363622570842744,0.2631594797945964,53.40729375235776,43.374337132723944,-0.5609582963238608,-0.24499998778603427,0.1222130900039815,-2.360932375574464,11.539071195198499,0.6900005340576172,-0.8643419984808887,0.3099995613098159,-1.1398503073657267,1.7598494299853584,-0.4149253730279554,1.0349244956475872,-1.3974651938531615,43.502839470252916,-2.3384215131935875,0.724924934337771,12,-0.5699996948242188,-0.049999237060546875,-0.5225000381469727,-1.5049991607666016,-2.5699996948242223,1,-0.11254478252977995,1.6666687859415779,27.81999969482422,-1.2545438151748503,27.36000061035156,-6.172431483198681,27.940000534057614,-0.11254478252977995
4884,2003-01-02,28.920000076293945,29.01000022888184,27.690000534057614,28.03000068664551,2415900.0,0.036559156692110406,1.4672898529023763,8.899959945831785,59.726031477534676,46.98898059687556,-1.414618451062804,-1.3150994060276027,-0.9337062438521961,-3.3004529233770867,12.13041910267569,1.3199996948242259,-0.6200709215699831,1.3190000534057624,-0.16914153204925952,2.8071416388607844,0.5749292606782497,2.063070846133275,-2.2736177399856423,95.21276056092233,44.87025920148878,0.7440707927275113,1,-1.5100002288818324,-1.0699996948242188,-1.447500228881836,-2.5249996185302734,-3.510000228881836,3,-0.1293222600709426,2.1363622570842744,27.899999618530273,1.6666687859415779,27.81999969482422,-1.2545438151748503,27.36000061035156,-0.1293222600709426
4885,2003-01-03,29.03000068664551,29.1299991607666,28.5,28.71999931335449,1809300.0,0.0038036172220392572,1.4705930751797027,0.3483163886364899,61.57025271061623,50.362824131039964,-1.2150089984007408,-1.5012840234230644,-1.0574887349014013,-3.3096756872782542,12.794114630385867,0.6299991607666016,-0.48219197109747824,1.428500652313236,-0.061653787568818785,2.9186550921952907,0.6834234323722086,2.1735778722542634,-2.1945289189313257,95.00007629394548,40.31315314181246,0.7450772199410279,1,-1.115000724792484,-1.1800003051757848,-1.5400009155273473,-2.6350002288818395,-4.020000457763672,4,-0.11505339557654148,1.4672898529023763,28.920000076293945,2.1363622570842744,27.899999618530273,1.6666687859415779,27.81999969482422,-0.11505339557654148
4886,2003-01-06,29.979999542236328,30.09000015258789,28.940000534057614,29.07999992370605,3403900.0,0.03272472728627385,1.053569208604186,2.903211714760297,74.45055628842368,54.29395765660537,-1.8185338219979421,-2.415232972459563,-2.024699195023544,-4.1686358818228655,13.27112042162267,1.149999618530277,-0.32081918190155534,2.2769995689392104,0.4487174526868749,4.105281685191546,1.3628585108130409,3.19114062706538,-2.9150750352169013,96.28376440901532,34.20053611275897,0.9141410581261684,1,-1.369999885559082,-2.054999351501465,-2.107499599456787,-3.5849990844726562,-5.2899990081787145,0,-0.15943958813484094,1.4705930751797027,29.03000068664551,1.4672898529023763,28.920000076293945,2.1363622570842744,27.899999618530273,-0.15943958813484094
4887,2003-01-07,29.45000076293945,29.82999992370605,28.56999969482422,29.79999923706055,3152500.0,-0.01767841185421659,5.146344867369529,-0.38888735829983745,66.2429548618154,56.38048252848757,-1.1456422550804852,-1.8833458842613489,-1.477161018725571,-3.5778583014641967,13.374923486882276,1.4099998474121094,0.030329132824046923,1.6845007896423319,-0.29456334766544146,3.663564926950105,0.6949687209884452,2.6740328582962185,-2.022067178451806,76.3837950030298,13.268199927233155,0.9895320686538859,1,-0.8400011062622035,-1.5250005722045863,-1.3750004768371547,-3.0550003051757777,-5.1000003814697195,1,-0.14940582043773531,1.053569208604186,29.979999542236328,1.4705930751797027,29.03000068664551,1.4672898529023763,28.920000076293945,-0.14940582043773531
4888,2003-01-08,28.46999931335449,29.5,28.18000030517578,29.29999923706055,2849700.0,-0.03327678859751393,1.1463384376817212,2.371438692098065,59.97442395981782,58.21402022109286,-0.1570762928239091,-0.8483935831382858,-0.5589906085306424,-2.53657116490184,13.33600300567474,1.3199996948242188,0.32894657921593407,0.6419993400573709,-1.3434701885634084,2.62746886867815,-0.35073542425301696,1.6347341043677588,-0.7226177406948153,32.49995430309836,-31.56015463330347,0.9927347643103893,1,0.14000034332275746,-0.5449991226196254,-0.3949990272521937,-2.0749988555908168,-3.129999160766598,2,-0.12574640007197924,5.146344867369529,29.45000076293945,1.053569208604186,29.979999542236328,1.4705930751797027,29.03000068664551,-0.12574640007197924
4889,2003-01-09,29.059999465942386,29.25,28.61000061035156,28.6200008392334,2475300.0,0.020723574528192845,-1.7826115801170672,-0.5301188760889696,68.21705732003147,60.246467060389584,-0.6526741453414395,-1.3841325122184394,-1.1630091098543467,-3.080233539516211,13.205882138370828,0.7800006866455114,0.5124078745850369,1.1524994850158734,-0.8988506319474041,3.203849601979151,0.12682442653423465,2.178174543497512,-1.0315036636913284,46.0732581711423,-22.042445408125644,1.0256750584816388,1,-0.44999980926514027,-1.134999275207523,-0.9624991416931188,-2.6649990081787145,-3.2699985504150426,3,-0.12835511392929666,1.1463384376817212,28.46999931335449,5.146344867369529,29.45000076293945,1.053569208604186,29.979999542236328,-0.12835511392929666
4890,2003-01-10,28.8700008392334,29.290000915527344,28.209999084472656,28.690000534057614,2391700.0,-0.006538149697203566,1.117649698751248,0.4090928794985439,65.22311357013994,62.604590911506634,-0.3541214229460792,-1.144935791659492,-0.9524520635408322,-2.8470862786642783,12.848995617925285,1.0800018310546875,0.5758689596989797,0.8940008163452156,-1.191270022509574,2.979271655200005,-0.14863460308217924,1.9366362357726103,1.2199993133544922,36.12568529743656,-32.45571522913549,1.0426354194273943,1,-0.26000118255615234,-0.9450006484985352,-0.7925009727478027,-2.4750003814697266,-3.210000991821289,4,-0.11984762352757738,-1.7826115801170672,29.059999465942386,1.1463384376817212,28.46999931335449,5.146344867369529,29.45000076293945,-0.11984762352757738
4891,2003-01-13,28.18000030517578,29.1200008392334,27.86000061035156,29.1200008392334,2771500.0,-0.023900260270167006,1.680850027697129,-5.222216335353604,52.8913967502421,62.411453410108784,0.5190075326269685,-0.410618108923515,-0.26786271148025875,-2.111763193166585,12.620484108421563,1.2600002288818395,0.6876518874557824,0.1625002861022935,-1.9032596382734894,2.2282602104780764,-0.870379676085598,1.195380248290185,1.8723998260498043,16.243644992917815,-48.50276761084125,1.0328799621878917,1,0.5549993515014648,-0.25500011444091797,0.042499542236328125,-1.7849998474121094,-3.010000228881836,0,-0.11249112994905508,1.117649698751248,28.8700008392334,-1.7826115801170672,29.059999465942386,1.1463384376817212,28.46999931335449,-0.11249112994905508
4892,2003-01-14,28.15999984741211,28.489999771118164,27.88999938964844,28.020000457763672,2177500.0,-0.0007097394445378935,-1.999990463293251,-0.14893543628546094,48.85845000727229,61.906026327321506,0.6619165309962405,-0.2672810928786795,-0.2742496594578867,-2.057752403868399,11.795567866112101,0.600000381469723,0.7498249270060562,0.055499839782715554,-1.8686896400662718,1.979689319631703,-0.9065949001417763,1.0175945797072075,1.8047043029785144,18.292643214023382,-40.761168078475194,0.9620947399244935,1,0.7300004959106445,-0.2349996566772461,-0.04499959945678711,-1.7649993896484375,-2.3099994659423793,1,-0.12322440810216795,1.680850027697129,28.18000030517578,1.117649698751248,28.8700008392334,-1.7826115801170672,29.059999465942386,-0.12322440810216795
4893,2003-01-15,27.53000068664551,27.79999923706055,27.04999923706055,27.63999938964844,3223000.0,-0.022372129409812258,2.4883850906881118,-0.785708446866485,46.45441449209999,60.43140221782876,1.3789200937124555,0.41386557866865203,0.31601695008628283,-1.4060026411073387,11.193879296440338,1.110000610351559,0.9003836037938839,-0.5934993743896442,-2.485235303421316,1.2982365546420276,-1.5393673389054818,0.3523685901261935,2.3505153221435506,21.42862008538788,-32.92904910172081,0.9458679645158364,1,1.0399990081787074,0.3949995040893519,0.5024995803832972,-1.1350002288818395,-1.9500007629394602,2,-0.11551036054707997,-1.999990463293251,28.15999984741211,1.680850027697129,28.18000030517578,1.117649698751248,28.8700008392334,-0.11551036054707997
4894,2003-01-16,27.54999923706055,27.76000022888184,27.20000076293945,27.520000457763672,2544000.0,0.0007264275305571832,1.4888822955961436,-0.2727193910284521,47.153273777618686,58.82951566971793,1.278609497550999,0.46828161933358103,0.26762703058995285,-1.3900220497368814,10.559674728810228,0.5599994659423899,0.9362198287034751,-0.6055007934570291,-2.431309821652942,1.2203082347388836,-1.5184053075549855,0.30740372064092725,2.1606857654248017,22.32141184564796,-28.945464626994603,0.9129045140979568,1,1.0200004577636683,0.37500095367431285,0.48250102996825817,-1.1549987792968786,-2.2199993133544993,3,-0.08021775483390015,2.4883850906881118,27.53000068664551,-1.999990463293251,28.15999984741211,1.680850027697129,28.18000030517578,-0.08021775483390015
4895,2003-01-17,26.34000015258789,27.43000030517578,26.25,27.209999084472656,2602100.0,-0.0439201131753556,-1.2476212620480942,-29.001144455744278,43.18181122745608,55.35521066294375,2.309804794460767,1.7772786067075863,1.4497409446455727,-0.1606142873807066,9.494147649223505,1.2999992370605504,0.950056972305422,-1.8204998970031738,-3.6246411532616953,-0.01635864074465232,-2.7225705251324364,-0.9184292688739113,3.211043703971974,3.1358929014087127,-48.72173213024279,0.9020706281292614,1,1.6999998092651367,1.5850000381469727,1.679999828338623,0.05500030517578125,-1.4300003051757812,4,-0.020880760587486558,1.4888822955961436,27.54999923706055,2.4883850906881118,27.53000068664551,-1.999990463293251,28.15999984741211,-0.020880760587486558
4896,2003-01-21,25.78000068664551,27.06999969482422,25.78000068664551,26.540000915527344,2285300.0,-0.021260419996138813,-2.3947332096903544,0.8735645539648743,36.54353525489165,52.055275151063334,2.4712607540065186,2.3996660806335264,1.9876682217846273,0.4222810561408288,8.497532790241426,1.2899990081787074,0.8057303706958372,-2.3419994354247997,-4.315738414913522,-0.3682604559360776,-3.3288689251691608,-1.3551299456804387,3.5069596613895655,0.0,-51.27671104645579,0.9868694897443607,1,1.8599996566772425,2.144999504089352,2.2199993133544886,0.6149997711181605,-0.48000144958496094,1,-0.004654803570100952,-1.2476212620480942,26.34000015258789,1.4888822955961436,27.54999923706055,2.4883850906881118,27.53000068664551,-0.004654803570100952
4897,2003-01-22,25.29999923706055,25.90999984741211,25.11000061035156,25.8700008392334,2814900.0,-0.018619140294810377,1.4615375586510158,0.7500018822513722,33.70926596454868,49.1369242627001,2.571050619951613,2.830241274887971,2.472769823934012,0.9355530237011038,9.024762396447858,0.7999992370605504,0.6084903982375067,-2.698500823974605,-5.03984799964249,-0.3571536483067206,-3.8691744118085474,-1.5278272361406628,3.636265144835569,7.063149580170617,-43.32986645816294,1.170673587833942,1,1.9000015258789027,2.300001144409176,2.7000007629394496,1.0950012207031214,0.9400005340576136,2,-0.005138306904617473,-2.3947332096903544,25.78000068664551,-1.2476212620480942,26.34000015258789,1.4888822955961436,27.54999923706055,-0.005138306904617473
4898,2003-01-23,25.540000915527344,25.81999969482422,25.1299991607666,25.59000015258789,2618400.0,0.009486232636530145,1.7058933526811426,0.08771771319580439,26.527779874978606,44.50478232436089,2.091683527025367,2.5002680278350127,2.250433644335864,0.7302359103025537,9.820548304655855,0.6900005340576172,0.20215381014082823,-2.3199992179870605,-4.899374822011705,0.25937638603758373,-3.609687019999381,-1.0303114159747402,2.937111813783428,16.22642894621501,-27.320001282554784,1.2896878020123215,1,1.6599998474121094,2.059999465942383,2.2049989700317383,0.8549995422363281,0.7399997711181676,3,0.012137801676973314,1.4615375586510158,25.29999923706055,-2.3947332096903544,25.78000068664551,-1.2476212620480942,26.34000015258789,0.012137801676973314
4899,2003-01-24,25.1299991607666,25.6200008392334,24.309999465942386,25.56999969482422,2978600.0,-0.016053317935140643,3.8518315749319054,8.80014496070802,23.999989827473954,39.924435241842446,2.107181978163741,2.8276310190314007,2.700135951534847,1.1794367430239774,10.8460772271485,1.310001373291012,-0.12967671055306695,-2.5855009078979485,-5.436624333354551,0.2656225175586542,-4.011062620626248,-1.159939195169649,2.943060114269066,26.282034431301454,-10.311542315951144,1.425561712728301,1,1.585000991821289,2.070000648498535,2.5475006103515625,1.2650012969970703,1.070001602172848,4,0.017906915159869863,1.7058933526811426,25.540000915527344,1.4615375586510158,25.29999923706055,-2.3947332096903544,25.78000068664551,0.017906915159869863
4900,2003-01-27,24.68000030517578,25.739999771118164,24.59000015258789,24.70000076293945,2425200.0,-0.01790683926059844,-10.499952316466079,0.045455530654081665,12.142862592424706,35.39682033541829,2.123649725127926,3.184128258225357,3.1712401704346007,1.6807863397237313,12.447303885851548,1.1499996185302734,-0.38061323394860835,-2.8724997520446784,-6.026270294701046,0.28127079061168914,-4.449385023372862,-1.2956144807164947,2.8662305965868278,13.405826396735282,-14.9913805404831,1.576885271328184,1,1.7199993133544922,2.5199995040893555,2.97499942779541,1.7150001525878906,1.8500003814697301,0,0.026337099290633104,3.8518315749319054,25.1299991607666,1.7058933526811426,25.540000915527344,1.4615375586510158,25.29999923706055,0.026337099290633104
4901,2003-01-28,25.46999931335449,25.8799991607666,24.75,24.86000061035156,3257200.0,0.032009683890199536,-1.7228897943050934,-30.49923707801419,22.589522561227596,32.47805061919111,1.0156134648744164,2.366612576572475,2.4039020496581465,0.938471281597586,13.641714115137127,1.1999988555908203,-0.7628375369343665,-1.9880006790161175,-5.276446931411041,1.3004455733788056,-3.632223805213581,-0.3437775528186542,1.6231591873932878,72.49997317791596,48.10016248176247,1.6442231261974616,1,0.5850000381469798,1.730000495910648,1.855000495910648,0.9250011444091832,0.8800010681152415,1,-0.021986630586548928,-10.499952316466079,24.68000030517578,3.8518315749319054,25.1299991607666,1.7058933526811426,25.540000915527344,-0.021986630586548928
4902,2003-01-29,25.790000915527344,25.86000061035156,24.290000915527344,25.290000915527344,3166500.0,0.01256386379268859,3.9062537252938947,0.8196738739583822,29.696983008125628,30.616113787638398,0.362158036334435,1.9886920952779477,2.0623901182231243,0.6836672930750822,14.8261498335855,1.5699996948242152,-1.1241268373823985,-1.5664991378784165,-4.932304163013125,1.799305887256292,-3.249401650445769,0.11640337468893591,0.9135153203476776,94.33972675701192,68.03305822787308,1.6829025125673542,1,0.2349996566772461,1.3999996185302734,1.4524989128112793,0.6049995422363281,0.5199985504150426,2,-0.01899967666041369,-1.7228897943050934,25.46999931335449,-10.499952316466079,24.68000030517578,3.8518315749319054,25.1299991607666,-0.01899967666041369
4903,2003-01-30,24.76000022888184,25.84000015258789,24.5,25.84000015258789,3314100.0,-0.03993798565650197,1.4814819393498413,-2.1599998474121023,19.460236662920565,27.539109663783048,1.0704859361205372,2.9211597488515046,3.052987893687721,1.7540581781989708,16.23419179715204,1.3400001525878906,-1.3688458961356424,-2.4394998550415004,-5.986611243864733,1.107611533781732,-4.2130555494531166,-0.6659441606298842,1.5573535557375529,29.5597378652309,5.515742555761509,1.7735556944116166,1,1.100000381469723,2.4300003051757777,2.655000209808346,1.6350002288818324,0.2399997711181605,3,0.05977380971547608,3.9062537252938947,25.790000915527344,-1.7228897943050934,25.46999931335449,-10.499952316466079,24.68000030517578,0.05977380971547608
4904,2003-01-31,25.18000030517578,25.78000068664551,24.51000022888184,24.54999923706055,3296800.0,0.016962846220171857,-2.577470691267054,-0.5833343635371416,24.62173773308929,25.476879275520073,0.3117288676255541,2.325849496012708,2.611192808955451,1.3734685175712045,17.744232185898646,1.2700004577636719,-1.5927560969377161,-1.832499790191651,-5.392020025179974,1.727020444796672,-3.612259907685811,-0.05273967269749136,0.8129770203888818,55.97486615556064,32.07696150253676,1.7797601174941615,1,0.5,2.010000228881836,2.2899999618530273,1.4650001525878906,-0.5100002288818359,4,0.04368547927474098,1.4814819393498413,24.76000022888184,3.9062537252938947,25.790000915527344,-1.7228897943050934,25.46999931335449,0.04368547927474098
4905,2003-02-03,25.690000534057614,25.95000076293945,25.170000076293945,25.309999465942386,2858400.0,0.020254178820522162,-1.363638990838934,0.6031752759595685,32.440063133490355,25.020937928697705,-0.33544583639183045,1.6367100193764266,2.0935787064471505,0.9006559249864203,19.12379685612544,0.7800006866455043,-1.758019728053963,-1.155499553680425,-4.62883533369688,2.3178362263360306,-2.8921674436886526,0.5811683363278028,-1.3999996185302699,84.33733416980917,57.01452251320126,1.736667890008227,2,-0.5699996948242152,1.5000000000000036,1.779999732971195,1.9650001525878942,-0.6599998474121023,0,0.019852091019060936,-2.577470691267054,25.18000030517578,1.4814819393498413,24.76000022888184,3.9062537252938947,25.790000915527344,0.019852091019060936
4906,2003-02-04,25.20000076293945,25.5,24.920000076293945,25.399999618530273,2701300.0,-0.019073560176402604,1.9000023841880647,-0.5263112984992412,30.42329003450881,24.655829492026612,0.07110644685664624,1.8448283949167568,2.5440010833338036,1.4189846904673011,19.791655010656754,0.7700004577636683,-1.963376831699712,-1.4064993858337438,-4.619776238442743,1.8067774667752552,-3.0131378121382433,0.2001390404707557,-0.8767998504638648,54.81927295540241,25.26554066884207,1.6066384263044995,2,-0.07999992370605113,1.9899997711181676,2.389999389648441,2.5499992370605504,0.17000007629394887,1,0.05277777315237375,-1.363638990838934,25.690000534057614,-2.577470691267054,25.18000030517578,1.4814819393498413,24.76000022888184,0.05277777315237375
4907,2003-02-05,25.04999923706055,25.809999465942386,24.8700008392334,25.32999992370605,2759100.0,-0.0059524413229185,-1.9375072643446705,1.4000114441572205,32.48587471689487,25.317840030017308,0.2032947310780493,1.7373670321910488,2.629622001235994,1.6112606636005573,20.736952270037367,0.9399986267089879,-2.0596279256197114,-1.336500835418697,-4.324675856668382,1.6516741858309878,-2.830588346043541,0.15758667520614722,-0.6942623275756894,37.93096190829506,7.0458590617019965,1.4940875106248428,2,0.07000160217284801,2.1400012969970668,2.54000091552734,2.7000007629394496,0.07000160217284801,2,0.05189625485041427,1.9000023841880647,25.20000076293945,-1.363638990838934,25.690000534057614,-2.577470691267054,25.18000030517578,0.05189625485041427
4908,2003-02-06,24.88999938964844,25.459999084472656,24.43000030517578,24.90999984741211,2165800.0,-0.006387219652102649,-1.1914899661140759,0.07143003113056726,31.578961272396086,26.15994796834199,0.2921144754812488,1.7027093721233832,2.7101266434218907,1.8128740703559636,22.283132061514866,1.029998779296875,-2.0625179544551813,-1.3175006866455057,-4.20746071306716,1.5724593397761488,-2.762480699856333,0.12747932656532157,-0.5023772030944897,30.263088548633917,-1.6348209343976094,1.4449800132108275,2,0.23000144958495738,2.300001144409176,2.7000007629394496,2.860000610351559,1.5500011444091726,3,0.05705102897208225,-1.9375072643446705,25.04999923706055,1.9000023841880647,25.20000076293945,-1.363638990838934,25.690000534057614,0.05705102897208225
4909,2003-02-07,25.32999992370605,25.75,25.04999923706055,25.229999542236328,3107800.0,0.017677804132072428,-2.043475015860016,-4.9999046347518075,42.17054873329993,29.496357539550345,-0.1302272410365326,1.021301408194958,2.206999886004443,1.4244937003207845,23.749322070039934,0.860000610351559,-1.9849951242914194,-0.6910001754760771,-3.2706364800573233,1.8886361291051692,-1.980818327766702,0.5988179768145478,-0.9111301656243889,59.21048338724928,22.696408345985418,1.289818152290624,2,-0.2099990844726527,1.860000610351566,2.2600002288818395,2.420000076293949,1.2600002288818395,4,-0.013028027031188771,-1.1914899661140759,24.88999938964844,-1.9375072643446705,25.04999923706055,1.9000023841880647,25.20000076293945,-0.013028027031188771
4910,2003-02-10,25.40999984741211,25.68000030517578,24.899999618530273,25.3700008392334,2701400.0,0.0031583073015009067,1.6896578939579792,0.39998855595187294,46.901169104310725,32.197651599892914,-0.1070438230252968,0.7049387222871069,2.0876802598885824,1.3927920569270213,25.778086381416177,0.7800006866455078,-1.8724782535087385,-0.4380002021789551,-2.651210407015739,1.775210002657829,-1.5446053045973471,0.668604900239437,-0.9799995422363281,71.01450276911237,28.647262966092036,1.1066051024183916,2,-0.28999900817871094,1.7800006866455078,2.2200002670288086,2.3400001525878906,1.5900001525878906,0,-0.02912238392608768,-2.043475015860016,25.32999992370605,-1.1914899661140759,24.88999938964844,-1.9375072643446705,25.04999923706055,-0.02912238392608768
4911,2003-02-11,25.01000022888184,25.70000076293945,24.770000457763672,25.56999969482422,2553600.0,-0.015741819005599456,1.2682889953177119,-14.000333794287261,47.53821089558197,34.18001025405473,0.24679618191020936,0.9014931337559879,2.3971236079873073,1.836539894681433,27.920509534207362,0.9300003051757777,-1.701908030951131,-0.679499816894527,-2.6276971312582447,1.2686974974691907,-1.6535984740763858,0.29459884028733185,-0.5495999145507859,42.029005538225235,-4.605517436334438,0.974098657181859,2,0.1800003051757777,2.1800003051757777,2.8724999427795375,2.7399997711181605,2.409999847412106,1,0.0007996984238558547,1.6896578939579792,25.40999984741211,-2.043475015860016,25.32999992370605,-1.1914899661140759,24.88999938964844,0.0007996984238558547
4912,2003-02-12,24.690000534057614,25.420000076293945,24.559999465942386,24.989999771118164,2393300.0,-0.012794869727937308,-2.0714232191879063,0.535713434218558,42.8810725619576,36.78232535394773,0.44069549680405373,0.9994419444562332,2.6277514677571787,2.1771558346693887,30.24220089843161,0.860000610351559,-1.4081295887512049,-0.8259995460510297,-2.4366274672019195,0.7846283750998602,-1.6313135066264763,-0.020685585475582968,-0.1998082107543908,19.69699159032427,-29.512297520128502,0.8053139605754455,2,0.5000000000000036,2.3699998855590856,3.577499389648441,3.0599994659423864,4.729999542236332,2,0.02754152654787445,1.2682889953177119,25.01000022888184,1.6896578939579792,25.40999984741211,-2.043475015860016,25.32999992370605,0.02754152654787445
4913,2003-02-13,24.35000038146973,24.85000038146973,23.81999969482422,24.84000015258789,2858200.0,-0.013770763273936892,3.039216566250374,1.6333367241839394,43.389842562958655,38.86767033504433,0.8006141644954141,1.1478395957028376,2.862592561853031,2.5465427640334504,32.05506387652003,1.0300006866455114,-1.2550788615122102,-1.0069996833801227,-2.3926264793336394,0.378627112573394,-1.6998130813568828,-0.3141862854033626,1.6000003814697195,27.46117113164082,-23.630067243378353,0.6928133979767588,2,0.5349998474121058,2.3099994659423793,3.9174995422363246,3.39999961853027,3.8099994659423793,3,0.031622194895308375,-2.0714232191879063,24.690000534057614,1.2682889953177119,25.01000022888184,1.6896578939579792,25.40999984741211,0.031622194895308375
4914,2003-02-14,25.34000015258789,25.35000038146973,24.34000015258789,24.479999542236328,2144000.0,0.04065707415230868,1.2954522794955832,-1.7551041062510588,55.124220475202144,41.3881322619012,-0.18361156086706032,-0.017093313626496354,1.8028821629687997,1.5884721486709914,33.67259276153875,1.0100002288818395,-1.1819814646317468,0.0935000419616685,-0.8317773291333843,1.0187774130567213,-0.36913864358585613,0.5561387275091931,0.5674005889892548,80.85104224369019,23.960423738395548,0.4626386855475262,2,-0.5250005722045898,1.2150001525878906,2.927499771118164,2.4099998474121094,3.20999908447266,4,0.04340964383764545,3.039216566250374,24.35000038146973,-2.0714232191879063,24.690000534057614,1.2682889953177119,25.01000022888184,0.04340964383764545
4915,2003-02-18,25.790000915527344,25.899999618530273,25.28000068664551,25.420000076293945,2452200.0,0.017758514610486165,1.1016975453319808,0.43023322865101754,52.62296214791076,43.85476249672363,-0.690554729331808,-0.5379945887370639,1.2766464133988613,1.1730220747826507,34.25310058824922,0.6199989318847621,-0.9137684373248653,0.5710007667541497,-0.24349712042702976,1.3854986539353291,0.16375182316355819,0.9782497103447412,-1.970001220703125,94.71160062318951,38.1515510812426,0.40724894359059005,2,-0.9300012588500977,0.7649993896484375,2.477499008178711,1.9599990844726562,2.679998397827145,1,0.031019744422688067,1.2954522794955832,25.34000015258789,3.039216566250374,24.35000038146973,-2.0714232191879063,24.690000534057614,0.031019744422688067
4916,2003-02-19,25.65999984741211,25.959999084472656,25.31999969482422,25.65999984741211,2045200.0,-0.005040754691752025,1.1333367241839707,0.0,48.90016084974104,45.67857206703987,-0.5458418995975549,-0.4400038630131071,1.3618246365730258,1.3274287074878188,34.47191175910122,0.6399993896484375,-0.7057007198631808,0.4469997406005852,-0.3517125730239101,1.2457120542250806,0.047643583788335775,0.8463558974128347,-1.798400154113768,85.9813400643151,32.78739204362505,0.39935615681224856,2,-0.7700004577636719,0.8100004196166992,2.6075000762939453,2.0199995040893555,2.399999618530277,2,0.05222136245347775,1.1016975453319808,25.790000915527344,1.2954522794955832,25.34000015258789,3.039216566250374,24.35000038146973,0.05222136245347775
4917,2003-02-20,25.170000076293945,25.979999542236328,25.13999938964844,25.68000030517578,1812600.0,-0.019095860250661012,-1.9473606719202505,-100.0,53.81750128222067,48.149520957020385,-0.041381626930775184,0.04190587321574668,1.792324092359813,1.8333246301156052,34.29061106895893,0.8400001525878871,-0.6171781810285779,-0.03650007247924947,-0.8343467302912657,0.7613465853327668,-0.4354234013852576,0.36242325642675866,-1.2244644073486306,62.500022075795926,6.055577096670163,0.39892332890600785,2,-0.2700004577636719,0.9849996566772461,3.1599998474121094,2.479999542236328,2.4200000762939453,3,0.08939213322129214,1.1333367241839707,25.65999984741211,1.1016975453319808,25.790000915527344,1.2954522794955832,25.34000015258789,0.08939213322129214
4918,2003-02-21,25.85000038146973,26.11000061035156,25.09000015258789,25.38999938964844,2529000.0,0.027016301275907928,1.0816305081909054,-0.9019623242715614,55.950263962682435,49.68060042695178,-0.6379749355508118,-0.6468432528842989,1.091091576610129,1.176369792705163,34.028734771205585,1.0200004577636683,-0.44239611174804594,0.6280002593994176,-0.20824717680770988,1.464247695606545,0.20987654129585565,1.0461239775029796,-1.782396880126953,85.3107253310923,27.616899217107516,0.41812371810356314,2,-0.8850002288818395,-0.0400009155273473,2.5574998855590785,1.7999992370605433,1.6199989318847585,4,0.13810443489909296,-1.9473606719202505,25.170000076293945,1.1333367241839707,25.65999984741211,1.1016975453319808,25.790000915527344,0.13810443489909296
4919,2003-02-24,25.57999992370605,25.899999618530273,25.36000061035156,25.75,2505300.0,-0.010444891828985226,1.2978714769799067,-0.3695645864172269,48.97958678148025,49.91153572441505,-0.3674208510326693,-0.3598510500758074,1.328225152428896,1.4819710432181417,33.217668856233814,0.5399990081787145,-0.28437181888075,0.335499763488766,-0.5144285401044861,1.185428067082018,-0.08946438830786008,0.760463915285392,-1.3490046536425702,48.03917168747901,-6.024826531292277,0.42496415179662683,2,-0.6149997711181605,0.2100000381469762,2.66750001907349,2.0699996948242223,2.3899993896484375,0,0.1008600442299088,1.0816305081909054,25.85000038146973,-1.9473606719202505,25.170000076293945,1.1333367241839707,25.65999984741211,0.1008600442299088
4920,2003-02-25,25.32999992370605,25.399999618530273,24.5,25.21999931335449,2597800.0,-0.009773260388805327,6.199996948241983,-0.6470621234390467,51.262126933040996,50.325304173021614,-0.14523527303645878,-0.06182784120588636,1.5408084449655384,1.7525881221091275,32.823506949555345,1.0799999237060511,-0.10022035079874314,0.05299978256225302,-0.7547027713317256,0.8607023364562316,-0.3508514943847345,0.45685105950924054,-0.9486842264195232,51.55277074862803,-2.3159006212139914,0.40385127694698847,2,-0.3649997711181605,0.29500007629394887,2.91750001907349,2.3199996948242223,3.520000457763679,1,0.12712196301038836,1.2978714769799067,25.57999992370605,1.0816305081909054,25.85000038146973,-1.9473606719202505,25.170000076293945,0.12712196301038836
4921,2003-02-26,24.90999984741211,25.26000022888184,24.709999084472656,25.20000076293945,2206600.0,-0.016581132157875267,1.6829334102475542,-2.636357331113853,48.708493188093335,50.97279535370336,0.2895357823475244,0.3310399712090444,1.9225756006284058,2.2070991298608647,32.60734177929965,0.6200008392333949,-0.05611311663373897,-0.33900032043457173,-1.1572888796238026,0.4792882387546591,-0.7481446000291854,0.0701439591600419,-0.4099998474121094,25.465819377707067,-29.162293113980322,0.4091442795946148,2,0.05500030517578125,0.5349998474121094,3.072500228881836,2.739999771118164,3.5799999237060547,2,0.14291447160776394,6.199996948241983,25.32999992370605,1.2978714769799067,25.57999992370605,1.0816305081909054,25.85000038146973,0.14291447160776394
4922,2003-02-27,25.29999923706055,25.45000076293945,24.59000015258789,24.6299991607666,2147400.0,0.015656338500096734,-1.2933407932047258,-2.310337796953554,53.62831625384676,52.11040354157982,-0.005403971015365272,-0.10282313126456444,1.5280681137902867,1.8626914302192574,31.955301497689327,0.860000610351559,-0.048492381687779584,0.075499153137212,-0.7029602975593932,0.8539586038338172,-0.3137305722110888,0.4647288784855128,0.8100013732910085,49.68937476898614,-7.689420503364019,0.3892297253483026,2,-0.07499885559082387,-0.3349990844726598,2.482501029968258,2.350000381469723,3.070001602172848,3,0.10909092142733612,1.6829334102475542,24.90999984741211,6.199996948241983,25.32999992370605,1.2978714769799067,25.57999992370605,0.10909092142733612
4923,2003-02-28,26.239999771118164,26.3700008392334,25.0,25.29999923706055,3812400.0,0.03715417242703545,1.2833296510990277,1.4029857119676021,57.398370907575206,52.36308692295461,-0.7253974750532066,-0.9763170405863022,0.5708557560325325,0.9801193576859717,30.778739148789224,1.3700008392333984,0.009445985347330321,0.9414997100830078,0.07280978661291826,1.8101896335530974,0.5071547483479648,1.3758446718180508,-1.6499996185302734,93.04807434372448,34.41794304209404,0.4343449617350446,2,-0.8049993515014648,-1.1449995040893555,1.1600008010864258,1.3600006103515625,2.340000152587887,4,0.05144818571818899,-1.2933407932047258,25.29999923706055,1.6829334102475542,24.90999984741211,6.199996948241983,25.32999992370605,0.05144818571818899
4924,2003-03-03,26.28000068664551,26.57999992370605,26.04999923706055,26.31999969482422,3354200.0,0.0015244251477233295,-1.1199946594442025,-0.04255211218449776,57.11948020244736,52.86270004012535,-0.6906680590062564,-0.9799245472594684,0.5214900541041771,0.9990012022515593,29.43987374509456,0.5300006866455007,0.13594524492106075,0.9265006065368695,-0.04393137691236504,1.896932589986104,0.44128461481225045,1.4117165982614885,-1.6900005340576207,85.57695922767081,27.33550982230993,0.48521599172461727,3,-0.740000724792484,-1.0800008773803746,1.1199998855590785,1.3199996948242152,2.2999992370605398,0,0.04528152951357001,1.2833296510990277,26.239999771118164,-1.2933407932047258,25.29999923706055,1.6829334102475542,24.90999984741211,0.04528152951357001
4925,2003-03-04,26.20000076293945,26.54999923706055,26.11000061035156,26.43000030517578,3034900.0,-0.003044137047786055,-1.1463355632263021,5.75013113347063,60.27633811641664,54.12671973642263,-0.6106051752871196,-0.9062200168798036,0.6126019132932292,1.1285958596245145,28.304726735477093,0.4399986267089915,0.29553413153284325,0.8210006713867166,-0.21148049477084996,1.8534818375442832,0.30476008830793333,1.3372412544655,-1.5304006195068318,80.90456258931708,19.760873233243593,0.5162405830787835,3,-0.6600008010864222,-1.0000009536743129,0.7574992179870641,0.9999990463256871,1.769998550415039,1,0.06755719461347298,-1.1199946594442025,26.28000068664551,1.2833296510990277,26.239999771118164,-1.2933407932047258,25.29999923706055,0.06755719461347298
4926,2003-03-05,26.53000068664551,26.649999618530273,26.149999618530273,26.26000022888184,2404300.0,0.01259541656856955,-1.0408093358556663,-1.1739173701756243,65.86206193486608,55.46500425338323,-0.8987281836822838,-1.1926169040833372,0.28778391872983633,0.8630674855416522,26.86517291075034,0.5,0.3101476006931243,1.084500598907475,-0.06421942773452471,2.2332206255494746,0.5101405855864769,1.658860612228473,-1.7839845520019573,94.17480762161914,26.64048002780366,0.574360013320999,3,-0.9550008773803746,-1.2950010299682653,0.2699990272521937,0.6699991226196254,1.9399986267089773,2,0.08744815811452455,-1.1463355632263021,26.20000076293945,-1.1199946594442025,26.28000068664551,1.2833296510990277,26.239999771118164,0.08744815811452455
4927,2003-03-06,26.35000038146973,26.440000534057614,26.10000038146973,26.43000030517578,2245300.0,-0.00678478328371801,5.799977111904059,-0.29629551138048105,67.73048638038861,56.773917855350575,-0.5964671729969027,-0.9594201076110629,0.43165107083537535,1.075532228091351,25.881124913665637,0.43000030517578125,0.31048181706008293,0.8395002365112347,-0.3609469418212612,2.0399474148437307,0.23927664734498677,1.4397238256774827,-1.4897452377929739,81.81822385342333,8.834252987490558,0.6002235891662477,3,-0.7750005722045934,-1.115000724792484,0.27749919891357067,0.8499994277954066,2.0499992370605433,3,0.08121439691338139,-1.0408093358556663,26.53000068664551,-1.1463355632263021,26.20000076293945,-1.1199946594442025,26.28000068664551,0.08121439691338139
4928,2003-03-07,26.309999465942386,26.440000534057614,25.6299991607666,26.04999923706055,3238100.0,-0.0015180612883586297,2.1153757276319256,-3.250005960470306,60.34113447690096,58.036312043730646,-0.5412741479686183,-0.8512244898871479,0.41690058639783345,1.1263792309923524,24.69690621536151,0.8100013732910121,0.34946406002779895,0.7284993171691916,-0.48532081594861864,1.9423194502870018,0.1215892506102847,1.3354093837280985,-1.3423596537744196,66.66666666666701,-5.1023191198705575,0.6069100665589059,3,-0.7349996566772496,-1.0749998092651403,0.29750108718871715,0.8800010681152308,2.850000381469723,4,0.07829727917545681,5.799977111904059,26.35000038146973,-1.0408093358556663,26.53000068664551,-1.1463355632263021,26.20000076293945,0.07829727917545681
4929,2003-03-10,25.0,26.239999771118164,24.809999465942386,26.15999984741211,2689300.0,-0.0497909347219162,1.1666676299742742,-4.461533947107802,42.88287854835387,57.105284445432076,0.7574546791112269,0.45617281344385674,1.6651464540110652,2.4266242558627518,24.230134711451267,1.5,0.36323441249761856,-0.565000152587892,-1.8019660340262575,0.6719657288504735,-1.1834830933070748,0.053482788131290704,1.6499996185302734,10.32611512506591,-56.12252477437505,0.6184829407191829,3,0.619999885559082,0.2349996566772461,1.5250005722045898,2.190000534057617,4.35000038146973,0,0.14319999694824204,2.1153757276319256,26.309999465942386,5.799977111904059,26.35000038146973,-1.0408093358556663,26.53000068664551,0.14319999694824204
4930,2003-03-11,24.670000076293945,25.25,24.20000076293945,25.25,4276100.0,-0.013199996948242143,2.620687500616612,0.5,41.39130919371595,56.29226400161237,1.0996254997507542,0.7672274330502837,1.93086395724848,2.7330360896269177,23.804836495965837,1.0499992370605504,0.30049389353386147,-0.8580000877380378,-2.1571918907773195,0.4411917153012439,-1.5075959892576805,-0.20840418621839518,1.943199539184569,19.183654403836613,-42.94382684289943,0.6495959015196411,3,0.755000114440918,0.5649995803833008,1.765000343322754,2.520000457763672,4.270000457763668,1,0.15849208898743905,1.1666676299742742,25.0,2.1153757276319256,26.309999465942386,5.799977111904059,26.35000038146973,0.15849208898743905
4931,2003-03-12,25.03000068664551,25.170000076293945,24.399999618530273,24.479999542236328,2930400.0,0.014592647314075169,-1.169012344020739,-0.9482779599259483,48.75445443746822,55.75072379979253,0.8475679341037683,0.43089420353172514,1.5281367924944185,2.3651927067061713,23.2437337017949,0.7700004577636719,0.31183207088188425,-0.49899950027465323,-1.796542231821057,0.7985432312717506,-1.147770866047857,0.14977186549855048,1.4866709747314388,37.05357180870345,-23.992954834119743,0.6487713657732023,3,0.3949995040893519,0.20499897003173473,1.1249999999999964,2.159999847412106,5.159999847412102,2,0.11745899105298796,2.620687500616612,24.670000076293945,1.1666676299742742,25.0,2.1153757276319256,26.309999465942386,0.11745899105298796
4932,2003-03-13,25.3700008392334,25.399999618530273,23.76000022888184,25.190000534057614,6586700.0,0.013583705284087033,12.666783227898371,0.3272726011672993,45.45455202254715,54.4236328125672,0.5794802957259222,0.15225628049356743,1.1336505737972402,1.9997673339961182,22.658543120773057,1.639999389648434,0.3364761089376884,-0.19299936294555664,-1.4323049214790124,1.0463061955878992,-0.8126521422122863,0.42665341632117304,1.0540039862060517,60.0746427991904,2.0107337432411043,0.6196527792667283,3,-0.16500091552734375,-0.16500091552734375,0.7849998474121094,1.8199996948242188,4.289999008178711,3,0.12219150065328743,-1.169012344020739,25.03000068664551,2.620687500616612,24.670000076293945,1.1666676299742742,25.0,0.12219150065328743
4933,2003-03-14,25.1200008392334,25.649999618530273,24.79999923706055,25.20000076293945,4709400.0,-0.009854158128894785,-1.3611019129034359,-0.4444432670707128,45.627386904425244,53.14673355723141,0.7307467864656658,0.4879162714152905,1.3225570699656686,2.21831911674942,21.31339231106269,0.850000381469723,0.40831150696346086,-0.4814993858337395,-1.604526929713824,0.641528158046345,-1.0430131577737818,0.08001438610630274,1.1441637104125952,54.83874441062141,-4.307615950129225,0.5615137719400418,3,0.08499908447265625,0.08499908447265625,1.0349998474121094,2.0699996948242188,5.60999870300293,4,0.13057319545045742,12.666783227898371,25.3700008392334,-1.169012344020739,25.03000068664551,2.620687500616612,24.670000076293945,0.13057319545045742
4934,2003-03-17,26.440000534057614,26.45000076293945,24.88999938964844,25.399999618530273,4708500.0,0.05254775679635282,1.9433950041925692,-13.00002384188118,58.76777479673031,52.979115410599604,-0.6304708955231852,-0.7857337514790572,-0.07733992689138702,0.8592185721246466,20.314459271495434,1.5600013732910085,0.45590438616087425,0.7835002899169901,-0.392116640513656,1.9591172203476361,0.1956918247016688,1.3713087551323113,-2.680000305175774,99.62824435329195,37.88875994135985,0.5878084652153225,3,-1.235000610351559,-1.235000610351559,-0.2849998474121058,0.7500000000000036,4.70999908447266,0,0.1028744046298653,-1.3611019129034359,25.1200008392334,12.666783227898371,25.3700008392334,-1.169012344020739,25.03000068664551,0.1028744046298653
4935,2003-03-18,26.59000015258789,26.6200008392334,25.979999542236328,26.190000534057614,3089500.0,0.00567320784797487,1.7826083350955537,0.3846146792355988,63.86138551535851,52.756818030654316,-0.8038664632338914,-0.9198896547377515,-0.3106873390679752,0.6812913451153975,20.014498280292457,0.6400012969970703,0.4079647697147095,0.8934999465942397,-0.35351389747211925,2.1405137906605987,0.2699930245610602,1.5170068686274192,-2.7761999130249,98.9510251663261,31.275536743100147,0.6235069220331795,3,-1.3999996185302734,-1.385000228881836,-0.4349994659423828,0.6000003814697266,4.1399993896484375,1,0.10379842847098364,1.9433950041925692,26.440000534057614,-1.3611019129034359,25.1200008392334,12.666783227898371,25.3700008392334,0.10379842847098364
4936,2003-03-19,27.0,27.26000022888184,26.520000457763672,26.68000030517578,2756100.0,0.015419324748375596,-1.3125014901175516,0.7999999999999929,63.980265221766786,52.34012679080743,-1.2741792972990744,-1.290518316488452,-0.8316151851800093,0.23843896822804567,19.497222146510197,0.7399997711181676,0.36716455728481634,1.2364997863769531,-0.13957060434046653,2.612570177094373,0.5484645910182451,1.9245349817356612,-3.0739517364501943,92.57142203194745,21.686368818644198,0.6880351953587095,3,-1.4899997711181605,-1.4899997711181605,-0.8449993133544922,0.1900005340576172,2.4599990844726562,2,0.07185187163176354,1.7826083350955537,26.59000015258789,1.9433950041925692,26.440000534057614,-1.3611019129034359,25.1200008392334,0.07185187163176354
4937,2003-03-20,27.420000076293945,27.979999542236328,26.5,26.79999923706055,3124400.0,0.015555558381257217,-1.4262301233054684,1.9375044703526103,60.6115109147655,52.37016861723684,-1.7058238899867995,-1.6161732591069757,-1.3428638587959227,-0.1918669520811349,18.807473515807732,1.4799995422363281,0.3216364059860908,1.5439998626708977,0.01305034285870832,3.074949382483087,0.778525102764803,2.3094746225769924,-3.293914694824217,82.38995559117004,13.717311263351249,0.7654747599060945,3,-1.5500001907348633,-1.5500001907348633,-1.2299995422363281,-0.22999954223632812,3.4400005340576136,3,0.10102116885690604,-1.3125014901175516,27.0,1.7826083350955537,26.59000015258789,1.9433950041925692,26.440000534057614,0.10102116885690604
4938,2003-03-21,29.420000076293945,30.45000076293945,27.75,28.209999084472656,7239200.0,0.07293946004504592,-1.5352129828705665,1.9516118612313569,70.87765424539757,55.480699250241685,-3.596486055404057,-3.5152323528091287,-3.3811604203786025,-2.2244978588652806,18.97558564283234,3.0300006866455043,0.2599995813994447,3.365499877929686,1.16238750067793,5.568612255181442,2.263943689303808,4.467056066555564,-4.985601561962888,81.47481236977036,14.323275602610252,1.101556188625878,3,-2.314999580383301,-2.314999580383301,-3.294999599456787,-2.229999542236328,1.5,4,0.008157708038605715,-1.4262301233054684,27.420000076293945,-1.3125014901175516,27.0,1.7826083350955537,26.59000015258789,0.008157708038605715
4939,2003-03-24,28.15999984741211,28.8799991607666,28.0,28.399999618530273,3375700.0,-0.042828015826455346,-2.142857142857143,-0.19834675569721416,61.264361566621496,57.68881618056453,-2.057465262647195,-2.1629290647523263,-2.193908036330889,-0.9838696957420474,19.152782758096105,1.4200000762939453,0.1720346831275137,1.9764996528625502,-0.4045771923561077,4.357576498081208,0.7859612302532213,3.167038075471879,-3.1240411082202115,48.76956845288897,-15.95482667058041,1.1905384226093287,3,-1.0549993515014648,-1.0549993515014648,-2.3874998092651367,-1.2049999237060547,2.989999771118164,0,0.09126419420277099,-1.5352129828705665,29.420000076293945,-1.4262301233054684,27.420000076293945,-1.3125014901175516,27.0,0.09126419420277099
4940,2003-03-25,28.54999923706055,28.8700008392334,28.040000915527344,28.34000015258789,2307800.0,0.013849410218810032,-1.0493887046944466,-0.8749970197649338,61.529671790162034,59.10828477530829,-2.0553491202196135,-2.423583747382402,-2.647498186064052,-1.3728077778219827,18.499704884530967,0.8299999237060547,0.1616956991497105,2.205499076843264,-0.36082896574981405,4.771827119436342,0.9223350555467249,3.488663098139803,-2.9726362954938956,51.89870483809765,-8.724482571990606,1.283164021296539,3,-1.444998741149906,-1.444998741149906,-2.8649992942810094,-1.5949993133544957,2.320001602172848,1,0.0910683170209925,-2.142857142857143,28.15999984741211,-1.5352129828705665,29.420000076293945,-1.4262301233054684,27.420000076293945,0.0910683170209925
4941,2003-03-26,28.46999931335449,28.8799991607666,28.35000038146973,28.45000076293945,2489400.0,-0.002802098978770373,-3.818185758997357,0.09523160762942619,62.240178806228734,60.973354417939575,-1.6048350439776549,-2.1747007716374505,-2.611085549488635,-1.301302237495971,17.813773876855045,0.5299987792968714,0.3695372303660207,1.947499179840083,-0.6926748135539071,4.587673173234073,0.6274121831430897,3.267586176537076,-2.405372589650554,49.87339070508142,-7.735454692575459,1.3200869966969944,3,-0.8449993133544886,-1.364998817443844,-2.762499332427975,-1.514999389648434,3.079999923706062,2,0.07938181536315447,-1.0493887046944466,28.54999923706055,-2.142857142857143,28.15999984741211,-1.5352129828705665,29.420000076293945,0.07938181536315447
4942,2003-03-27,28.059999465942386,28.559999465942386,27.60000038146973,28.35000038146973,3373000.0,-0.014401118977891314,1.7042262601949258,-14.501096804959467,59.689923790533804,62.535858516396075,-0.8639886997301254,-1.6309462303064812,-2.249691125514911,-0.9124861046696573,17.09566254615257,0.9599990844726562,0.6293143307386408,1.3994993209838889,-1.2600803684184072,4.059079010386185,0.06970947628273905,2.7292891656850387,-1.556835338314901,16.140316593060906,-38.657083076398294,1.3297898447011487,3,-0.38999938964844105,-0.9549989700317418,-2.3799996376037633,-1.1049995422363317,3.390001296997063,3,0.04989307359857609,-3.818185758997357,28.46999931335449,-1.0493887046944466,28.54999923706055,-2.142857142857143,28.15999984741211,0.04989307359857609
4943,2003-03-28,27.59000015258789,28.04999923706055,27.399999618530273,27.84000015258789,1569900.0,-0.016749797658583532,-1.0634873539972622,0.8620662439820052,65.81196939485102,63.318546805076146,-0.007570042767248708,-1.1116156954009853,-1.8144509439849728,-0.469333006734999,17.659874960260595,0.6599998474121129,0.8229117932887533,0.8619999885559082,-1.8210659811146677,3.545065958226484,-0.4795329962793815,2.203532973391198,-0.6921523614292084,12.837877893564759,-45.619159520379895,1.3415329848352886,3,0.625,-0.4849996566772461,-2.062500476837158,-0.6350002288818359,4.270000457763668,4,0.11852121927070547,1.7042262601949258,28.059999465942386,-3.818185758997357,28.46999931335449,-1.0493887046944466,28.54999923706055,0.11852121927070547
4944,2003-03-31,27.46999931335449,27.70000076293945,26.739999771118164,27.29999923706055,3228100.0,-0.004349432351204441,2.047607802532849,-0.6800003051757528,67.54385587518382,63.727710178390076,0.3060896412927754,-0.946415259843949,-1.731965026503321,-0.37124090205615445,18.284238337927412,0.9600009918212855,1.0310539679879085,0.6824992179870577,-2.011492483164492,3.3764909191386074,-0.6644966325887154,2.029495068562831,2.980001449584961,34.11213787104164,-28.10184020553097,1.3469958505757744,3,1.005001068115238,-0.3649988174438441,-2.082499504089352,-0.514999389648434,3.870000839233402,0,0.12559158533587023,-1.0634873539972622,27.59000015258789,1.7042262601949258,28.059999465942386,-3.818185758997357,28.46999931335449,0.12559158533587023
4945,2003-04-01,27.96999931335449,28.25,27.01000022888184,27.51000022888184,3358500.0,0.018201675009031693,1.4313710090617648,2.705875753121951,68.10344220098659,64.18584095385894,0.02506432826271876,-1.3776449686235246,-2.2254355259744223,-0.8829600034124176,19.110524197202366,1.2399997711181605,1.2934514609149907,1.0939992904663036,-1.6347969662011792,3.8227955471337864,-0.27039883786743957,2.458397418800047,2.4058014297485357,57.47663051616061,-7.592803959180031,1.3643981283337416,4,0.5050010681152379,-0.8649988174438441,-2.5924992561340297,-1.014999389648434,2.85000038146973,1,0.11369325646202166,2.047607802532849,27.46999931335449,-1.0634873539972622,27.59000015258789,1.7042262601949258,28.059999465942386,0.11369325646202166
4946,2003-04-02,28.85000038146973,29.35000038146973,28.149999618530273,28.190000534057614,4540400.0,0.03146231997564186,-2.243237948934732,1.4347851326024956,70.09237646393413,65.23927045932213,-0.6313054717079076,-2.187057338525751,-3.070493561509526,-1.7632951308365215,20.417300791870172,1.3800010681152415,1.4029959972077855,1.858000373840337,-1.0029124265825615,4.7189131742632355,0.42754397362888596,3.288456774051788,1.4530843421935984,80.84291635730115,14.516187379416778,1.43045640021145,4,-0.2550001144409215,-1.7449998855590856,-3.555000305175785,-1.8950004577636754,1.889999389648434,2,0.07001734596374942,1.4313710090617648,27.96999931335449,2.047607802532849,27.46999931335449,-1.0634873539972622,27.59000015258789,0.07001734596374942
4947,2003-04-03,28.489999771118164,28.979999542236328,28.29999923706055,28.979999542236328,2092900.0,-0.012478357212875268,1.7755127461551192,-0.7424240672773957,69.21321981745996,65.05433330066239,-0.11573449013553372,-1.7481411678615473,-2.6635384586281496,-1.389279183068929,21.72808838454625,0.6800003051757777,1.4721578770092592,1.3909997940063477,-1.528292284824822,4.310291872837517,-0.06864624540923714,2.8506458334219325,1.7418232534942604,67.04979274944597,-0.6999297908021163,1.4596460394155846,4,-0.44499969482421875,-1.3849992752075195,-3.2849998474121094,-1.5349998474121094,2.3099994659423864,3,0.10740608952354114,-2.243237948934732,28.85000038146973,1.4313710090617648,27.96999931335449,2.047607802532849,27.46999931335449,0.10740608952354114
4948,2003-04-04,28.3700008392334,28.86000061035156,28.0,28.75,1574500.0,-0.004211966754959939,1.8666668785941798,0.7755088536050853,62.74769077266518,65.21914765688946,-0.17918437912797458,-1.5451181219299528,-2.504748487540475,-1.2510302827946873,22.38614519739091,0.860000610351559,1.5184304376145796,1.1680007934570327,-1.7793086218086565,4.115310208722722,-0.30565391417581367,2.641655501089879,1.7919857203091425,62.45213359914402,-1.2129074463841647,1.4736547076328448,4,-0.3250007629394531,-1.265000343322754,-3.27500057220459,-1.4150009155273438,2.3699989318847656,4,0.10856538007029815,1.7755127461551192,28.489999771118164,-2.243237948934732,28.85000038146973,1.4313710090617648,27.96999931335449,0.10856538007029815
4949,2003-04-07,28.57999992370605,29.690000534057614,28.5,29.209999084472656,2529100.0,0.007402152917184379,-2.0126633622011223,1.6578961898117335,63.040629030149304,65.38703179466583,-0.3613398853426908,-1.5527723498247887,-2.659498933684265,-1.4282799300831215,22.395071448226965,1.3199996948242152,1.5802755564881998,1.1989998817443812,-1.6171477384342197,4.015147501922982,-0.209073928344921,2.6070736918336834,1.513546900068004,58.5820714942508,-0.5939377323864932,1.4080738100893007,4,-0.3649997711181605,-1.4749994277954066,-3.3149995803832972,-1.6249999999999964,1.5699996948242223,0,0.11476559466065184,1.8666668785941798,28.3700008392334,1.7755127461551192,28.489999771118164,-2.243237948934732,28.85000038146973,0.11476559466065184
4950,2003-04-08,28.57999992370605,29.0,28.5,28.6200008392334,1803900.0,0.0,-3.999980926586431,0.063493601290949,60.94182876709971,65.24277067920706,-0.39854837450905833,-1.3120975933780166,-2.588604160515338,-1.402223568109612,21.84367797785294,0.5,1.3678138995658458,1.0034998893737743,-1.550936507451123,3.5579362861986716,-0.27371830903867433,2.280718087786223,1.4464759590148866,34.31951126746085,-19.779907820185365,1.2772181984124489,4,-0.3649997711181605,-1.4749994277954066,-3.210000038146969,-1.6249999999999964,1.659999847412113,1,0.09657103695764957,-2.0126633622011223,28.57999992370605,1.8666668785941798,28.3700008392334,1.7755127461551192,28.489999771118164,0.09657103695764957
4951,2003-04-09,27.96999931335449,29.07999992370605,27.90999984741211,28.57999992370605,2765100.0,-0.021343618333798164,-2.2054816711520084,15.249666221627484,53.71119600800413,64.57846759225932,0.14870661627253057,-0.49597529089878023,-1.9388032664308348,-0.7734409774229221,21.021940404665322,1.1700000762939418,1.298816781194084,0.24649934768676474,-2.012165528521585,2.5051642238951146,-0.8828330904174102,1.3758317857909397,1.9907470471343949,3.3707552133280974,-45.20237922459889,1.129332438104175,4,0.245000839233402,-0.8649988174438441,-2.5999994277954066,-1.014999389648434,1.5700016021728551,2,0.10189490351932107,-3.999980926586431,28.57999992370605,-2.0126633622011223,28.57999992370605,1.8666668785941798,28.3700008392334,0.10189490351932107
4952,2003-04-10,28.46999931335449,28.53000068664551,27.959999084472656,28.0,2039700.0,0.017876296470313857,-1.0727287859924737,-0.7704899066963445,41.96276829554029,61.92855635900256,-0.32074894445441515,-0.792452765834998,-2.4026885297833296,-1.275511566189536,19.6167330590648,0.5700016021728551,1.2047229425224018,0.5914994239807108,-1.396371532877609,2.5793703808390305,-0.4024360544484473,1.5854349024098688,1.4263321153469803,31.46063201794179,-12.415682973410853,0.9939354784291599,4,-0.254999160766598,-1.364998817443844,-3.0649995803832972,-1.514999389648434,0.21000099182129262,3,0.07973307033761956,-2.2054816711520084,27.96999931335449,-3.999980926586431,28.57999992370605,-2.0126633622011223,28.57999992370605,0.07973307033761956
4953,2003-04-11,28.399999618530273,29.07999992370605,27.90999984741211,28.56999969482422,2236200.0,-0.0024587178262199805,-1.0347834163444842,-0.3617028184160894,52.5423708266135,60.261724686939196,-0.13831279265283314,-0.48920634612582603,-2.2634378123778447,-1.2107249120146655,18.706449605939913,1.1700000762939418,1.1032063794511942,0.3574997901916497,-1.1569896897877392,1.8719892701710386,-0.39974494979804476,1.1147445301813441,1.4332051770195307,27.52806640999627,-15.079524392295873,0.7572447399896942,4,-0.049999237060546875,-1.294999122619629,-2.994999885559082,-1.4449996948242188,0.7399997711181676,4,0.08450702995658976,-1.0727287859924737,28.46999931335449,-2.2054816711520084,27.96999931335449,-3.999980926586431,28.57999992370605,0.08450702995658976
4954,2003-04-14,29.15999984741211,29.25,28.32999992370605,28.43000030517578,1959200.0,0.026760571798950084,1.0219785287003695,-4.294113027185316,55.99214726979348,58.91602525013997,-0.7078097594979162,-1.0909146005433392,-2.9574678728701826,-1.9648655678824447,19.000008963947547,0.9200000762939489,1.0717916586865641,0.9815000534057603,-0.41064745993844554,2.373647566749966,0.2854262967336574,1.6775738100778632,0.6113408476490605,93.28357146720641,49.70932269571837,0.6960737566721024,4,-0.3599996566772461,-2.054999351501465,-3.755000114440918,-2.2049999237060547,-0.20000076293945312,0,0.0541838111102142,-1.0347834163444842,28.399999618530273,-1.0727287859924737,28.46999931335449,-2.2054816711520084,27.96999931335449,0.0541838111102142
4955,2003-04-15,29.35000038146973,29.670000076293945,28.989999771118164,29.059999465942386,2298700.0,0.006515793383122581,-2.1627898724294647,0.39726177723199124,58.46154749040646,57.62371091974801,-0.7615569372669206,-1.1210160554625368,-3.0943716009085804,-2.1435310600827115,19.65398222011352,0.6800003051757812,1.0320808874924232,1.0335005760192892,-0.23755843311183256,2.304559585150411,0.39797107145372834,1.6690300805848501,0.3607134951125808,81.81820152219426,37.42801865387416,0.63552950456556,4,-0.5500001907348668,-2.2449998855590856,-3.922500610351566,-2.3950004577636754,-0.270000457763679,1,0.027257213855629958,1.0219785287003695,29.15999984741211,-1.0347834163444842,28.399999618530273,-1.0727287859924737,28.46999931335449,0.027257213855629958
4956,2003-04-16,28.940000534057614,29.75,28.79999923706055,29.729999542236328,2203800.0,-0.013969330224301135,1.2891586753347541,-2.7241259109205354,58.4615474904063,56.42908066118648,-0.377104572838455,-0.5883913294086298,-2.6191478664475447,-1.7373986062785285,21.084269447691515,0.9500007629394496,0.9844229561704232,0.5265007019042933,-0.6105739000559005,1.6635753038644872,-0.04203659907580359,1.0950380028843902,-2.2000007629394496,55.97829354507646,7.683613901245359,0.568537300980096,4,-0.11000061035155895,-1.835000038146969,-3.610000610351559,-1.985000610351559,0.10999870300293679,2,0.04492049803284104,-2.1627898724294647,29.35000038146973,1.0219785287003695,29.15999984741211,-1.0347834163444842,28.399999618530273,0.04492049803284104
4957,2003-04-17,30.190000534057614,30.34000015258789,28.61000061035156,28.6200008392334,2788700.0,0.043192811918885576,-1.1760998442931843,-1.9873438809040227,71.73912835464418,57.42812928140637,-1.5204962693317405,-1.7077887878941276,-3.783218357572789,-2.995053914556216,22.65704243343389,1.7299995422363317,0.9266843917811833,1.638000679016109,0.346186251925932,2.929815106106286,0.9920934654710223,2.2839078925611958,-3.3898007583618117,93.8271769673944,39.35182253014531,0.6459072135450884,4,-1.0650005340576136,-3.085000038146969,-4.860000610351559,-3.235000610351559,-0.470001220703125,3,-0.021530295032522462,1.2891586753347541,28.940000534057614,-2.1627898724294647,29.35000038146973,1.0219785287003695,29.15999984741211,-0.021530295032522462
4958,2003-04-21,29.65999984741211,30.04999923706055,29.26000022888184,29.709999084472656,1842000.0,-0.0175555043812472,1.164382201551987,-0.03184665399960159,67.13615093542148,57.88318727088105,-0.880902028237518,-1.221513660953491,-3.1665170735538517,-2.4817760104997575,22.331118626607573,0.9300003051757741,0.7569454168828855,1.096000003814698,-0.23366841913292902,2.425668426762325,0.4311657923408845,1.7608342152885115,-2.7182080566406235,66.16914289835357,8.741324229140162,0.6648342114738138,4,-0.5349998474121094,-2.0349998474121094,-4.454999923706055,-2.734999656677246,0.399999618530277,0,-0.03304111757511807,-1.1760998442931843,30.190000534057614,1.2891586753347541,28.940000534057614,-2.1627898724294647,29.35000038146973,-0.03304111757511807
4959,2003-04-22,30.729999542236328,30.75,29.25,30.07999992370605,2546700.0,0.03607551248580254,3.3478227217567498,-13.00019073777378,69.8275850256711,58.87049352183343,-1.803510199131626,-2.2020011481135313,-4.149779805065382,-3.5560594114803585,22.15940112494838,1.5,0.6450067869722638,2.037499713897706,0.409056490758676,3.6659429370367356,1.223278102328191,2.8517213254672207,-3.6522794169921866,99.06539890336336,39.92349405822216,0.8142216115695157,4,-1.3999996185302734,-2.9099998474121094,-5.524999618530273,-3.804999351501465,-0.6399993896484375,1,-0.051740975472600925,1.164382201551987,29.65999984741211,-1.1760998442931843,30.190000534057614,1.2891586753347541,28.940000534057614,-0.051740975472600925
4960,2003-04-23,31.149999618530273,31.68000030517578,30.20000076293945,30.63999938964844,2915500.0,0.013667428654422276,-1.12949960137713,0.7846161972140858,67.69230182354264,60.423949723559936,-2.034575398230306,-2.5478584858490763,-4.478953183405608,-3.9659690414655344,22.174770023147474,1.4799995422363317,0.6468713965477946,2.3274997711181626,0.3659118792474523,4.289087662988873,1.3467058251828092,3.308293717053516,-3.8519427008007803,82.73613226935991,25.251211794876205,0.9807939459353551,4,-1.3549995422363281,-2.3199996948242188,-5.944999694824219,-4.22499942779541,-0.6299991607666016,2,-0.07030499392863065,3.3478227217567498,30.729999542236328,1.164382201551987,29.65999984741211,-1.1760998442931843,30.190000534057614,-0.07030499392863065
4961,2003-04-24,30.729999542236328,31.170000076293945,30.3700008392334,30.96999931335449,2312500.0,-0.013483148681777135,1.499992549434502,-0.47058757531218426,67.07317037712879,63.21399439929199,-1.3207926725451884,-2.055236680310564,-3.9582390408410504,-3.5608917110172804,22.183978417390335,0.7999992370605469,0.6270451763211362,1.7944996833801277,-0.33479953075739033,3.9237988975176457,0.7298500763113687,2.8591492904488867,-3.0813871535111304,69.05534666530816,12.252376444096399,1.0646496070687592,4,-0.9349994659423828,-1.6399993896484375,-5.532499313354492,-3.804999351501465,-0.020000457763671875,3,-0.0536934475466706,-1.12949960137713,31.149999618530273,3.3478227217567498,30.729999542236328,1.164382201551987,29.65999984741211,-0.0536934475466706
4962,2003-04-25,29.459999084472656,30.649999618530273,29.149999618530273,30.6200008392334,3434200.0,-0.041327708320273215,1.4590177774373037,4.833345254273729,57.068729604545574,63.71692315239555,0.1166773643710286,-0.711450443259551,-2.5898894022987378,-2.309997401855135,22.560814397765725,1.5799999237060547,0.6073838975465051,0.4544992446899414,-1.6454604283006624,2.5544589176805452,-0.5954805918053587,1.5044790811852415,-1.4888756624314112,12.252939992415842,-42.02465187113964,1.0499798364953012,4,0.5450010299682617,-0.3699989318847656,-3.9499988555908168,-2.534998893737793,0.7400016784667933,4,-0.013917171084645519,1.499992549434502,30.729999542236328,-1.12949960137713,31.149999618530273,3.3478227217567498,30.729999542236328,-0.013917171084645519
4963,2003-04-28,30.86000061035156,31.040000915527344,29.5,29.520000457763672,2589800.0,0.04752211708712495,-1.231883657351994,-1.155170797878897,62.808987680461364,64.47434986469199,-1.0031702242094092,-1.9540984809873088,-3.8622849622017945,-3.7261079127312122,23.284527960004304,1.5800018310546875,0.7423334585765318,1.6910007476806612,-0.4536417364639398,3.8356432318252622,0.6186795056083589,2.7633219897529635,-2.59216703765955,67.58895366501073,13.283478674102454,1.0723212420723012,4,-0.7150001525878871,-1.6500005722045863,-4.990000724792477,-3.9350004196166957,-0.4899997711181605,0,-0.03694106527705876,1.4590177774373037,29.459999084472656,1.499992549434502,30.729999542236328,-1.12949960137713,31.149999618530273,-0.03694106527705876
4964,2003-04-29,30.920000076293945,31.1299991607666,30.29999923706055,31.020000457763672,2262800.0,0.0019442470756874108,4.187535390502508,-0.07462714185263333,63.058032340618304,64.98507040360441,-0.8797769432333986,-1.8365406072651176,-3.823265839051931,-3.7890976293628924,24.794668918429664,0.8299999237060511,0.9531751820958121,1.5785001754760728,-0.5456396601481153,3.702640011100261,0.5164302576639805,2.640570093288165,-2.379193165003233,69.96047341435667,12.584649379641121,1.0620699178120934,4,-0.7749996185302734,-1.7100000381469727,-3.814999580383301,-3.814999580383301,-1.0200004577636719,1,-0.02781373247831631,-1.231883657351994,30.86000061035156,1.4590177774373037,29.459999084472656,1.499992549434502,30.729999542236328,-0.02781373247831631
4965,2003-04-30,31.149999618530273,31.21999931335449,30.520000457763672,30.709999084472656,3399500.0,0.007438536276481722,1.4137894747227118,-4.399988555951858,68.53146635508867,66.103950277458,-0.9248534763391234,-1.9142309304010396,-3.9640397177044377,-4.025889826504702,25.9270960894055,0.6999988555908168,1.1209251694099613,1.649499702453614,-0.5180065030429333,3.8170059079501613,0.5657465997053386,2.7332528052018894,-2.3580572357287544,96.61837173216784,31.072393578964338,1.083753102748274,4,-1.0049991607666016,-1.9399995803833008,-4.044999122619629,-4.044999122619629,-0.3299999237060547,2,-0.03402887572787705,4.187535390502508,30.920000076293945,-1.231883657351994,30.86000061035156,1.4590177774373037,29.459999084472656,-0.03402887572787705
4966,2003-05-01,30.8700008392334,31.10000038146973,30.18000030517578,30.899999618530273,2205800.0,-0.008988724967120443,3.2790670853958757,-0.06817896110313976,64.35407506374561,65.2833888006915,-0.38251954992762904,-1.5548578182734119,-3.5920382810295273,-3.7372959974694453,26.125812185166232,0.9699993133544922,1.2181329724222465,1.268500900268556,-0.958806088623664,3.4958078891607762,0.15484740582244427,2.382154394714668,-1.8470138226419373,83.0918586608385,12.687617621594214,1.1136534944461107,5,-0.4550008773803711,-1.6600008010864258,-3.765000343322754,-3.765000343322754,-0.6200008392333984,3,-0.011337880529789346,1.4137894747227118,31.149999618530273,4.187535390502508,30.920000076293945,-1.231883657351994,30.86000061035156,-0.011337880529789346
4967,2003-05-02,31.54999923706055,31.70000076293945,30.489999771118164,30.76000022888184,1846800.0,0.022027806263060556,1.2201811102848117,-26.334371820956257,67.55852764581915,65.33031954629124,-0.9491251075240932,-2.1016048719548017,-4.154438911232628,-4.408649716586066,26.492924214212405,1.2100009918212855,1.3134261473396087,1.7954993247985875,-0.5286211115737238,4.1196197611709024,0.6334391066124319,2.957559542984743,-2.3144511573823436,93.1817511881914,16.637088131279157,1.1620602181861575,5,-1.1249990463256871,-2.329998970031742,-4.184998989105228,-4.444998741149906,-1.0799999237060618,4,-0.026624411185442454,3.2790670853958757,30.8700008392334,1.4137894747227118,31.149999618530273,4.187535390502508,30.920000076293945,-0.026624411185442454
4968,2003-05-05,31.45000076293945,31.940000534057614,31.239999771118164,31.6299991607666,2712300.0,-0.003169523820578668,-1.333334392970777,-0.22784635925319208,63.7785895806861,64.65820894129291,-0.6353239081264128,-1.8540896063568333,-3.9575018454592445,-4.28485245862376,27.28425672991849,0.7000007629394496,1.4528754996469928,1.5415008544921847,-0.8044188075259591,3.887420516510332,0.368541023483111,2.7144606855012583,-1.9680074149351192,72.15910753435118,-2.1744993398246635,1.1729598310090732,5,-0.9050006866455043,-2.110000610351559,-4.062500476837155,-4.345000267028805,-1.360000610351559,0,-0.03974562701674067,1.2201811102848117,31.54999923706055,3.2790670853958757,30.8700008392334,1.4137894747227118,31.149999618530273,-0.03974562701674067
4969,2003-05-06,31.86000061035156,32.189998626708984,31.28000068664551,31.399999618530273,3351500.0,0.013036560809729814,-1.5999983651270868,-2.5555838128237847,64.71278516605449,64.32715153490534,-0.9702036886338163,-2.1141545162944873,-4.255095949952015,-4.672419570310087,27.573610701703384,0.909997940063473,1.4136579411907846,1.7875006675720186,-0.6250272965052979,4.200028631649335,0.5812366855333622,2.993764649610675,-2.0830464000208337,83.58217453108584,9.77416045066974,1.2062639820386578,5,-1.19000148773193,-2.3950014114379847,-4.200000286102291,-4.755000114440914,-1.6200008392333949,1,-0.0467670980092213,-1.333334392970777,31.45000076293945,1.2201811102848117,31.54999923706055,3.2790670853958757,30.8700008392334,-0.0467670980092213
4970,2003-05-07,31.34000015258789,31.79999923706055,31.21999931335449,31.540000915527344,2109900.0,-0.016321420207214832,-1.6363486613954676,-0.4347833298088957,63.888890728538975,63.97334268506203,-0.4698243917690945,-1.4511828000696845,-3.6183551568276613,-4.1332614379765005,27.848728860671578,0.6400012969970703,1.434296621973079,1.1295001983642585,-1.2389104836919245,3.4979108804204415,-0.05470514266383475,2.313705539392352,-1.2252197239642086,57.71148338707442,-17.593773591982114,1.184205341028092,5,-0.6700010299682617,-1.7400007247924805,-3.549999713897705,-4.234999656677246,-1.8800010681152344,2,-0.04594768752541656,-1.5999983651270868,31.86000061035156,-1.333334392970777,31.45000076293945,1.2201811102848117,31.54999923706055,-0.04594768752541656
4971,2003-05-08,30.81999969482422,31.18000030517578,30.770000457763672,31.149999618530273,3434100.0,-0.016592228948050347,1.1025563277303116,1.649993324305251,53.98229661714393,63.63040568646184,0.07183988936907326,-0.7449119089058875,-2.971709952309311,-3.5945375242236537,28.607399904884577,0.5699996948242188,1.3304637397869001,0.4669997215270989,-1.6649638018108988,2.598963244865093,-0.5989820401418982,1.532981483196096,-0.414688718468593,19.411773285657066,-51.33846593863336,1.0659817616689973,5,0.024999618530273438,-0.7700004577636719,-3.029999256134033,-3.714999198913574,0.0400009155273402,3,0.0,-1.6363486613954676,31.34000015258789,-1.5999983651270868,31.86000061035156,-1.333334392970777,31.45000076293945,0.0
4972,2003-05-09,30.739999771118164,30.899999618530273,30.420000076293945,30.86000061035156,3039100.0,-0.002595714617073419,3.8000228883145617,0.36363899083893386,57.23860812587074,63.011474624840666,0.39392794768797046,-0.5124006446790403,-2.775956517172382,-3.481239802774226,29.244591832465776,0.4799995422363281,1.2168261863522716,0.27349977493286204,-1.6697182539679503,2.2167178038336743,-0.6981092395175423,1.2451087893832664,1.4499988555908203,18.079093609945808,-51.05089516266248,0.971609014450406,5,0.44499969482421875,-0.6900005340576172,-2.8899993896484375,-3.6349992752075195,0.07999992370605469,4,-0.015940135808932054,1.1025563277303116,30.81999969482422,-1.6363486613954676,31.34000015258789,-1.5999983651270868,31.86000061035156,-0.015940135808932054
4973,2003-05-12,30.79999923706055,30.940000534057614,30.43000030517578,30.76000022888184,2810800.0,0.0019518369027042848,2.187485471440697,-0.3333227370261563,50.54263354995307,61.6208747592112,0.36265977062991084,-0.40409743755609995,-2.7474223490452125,-3.518910542444754,29.492136977836925,0.5100002288818324,1.1353357258212142,0.2134992599487333,-1.471684190107613,1.8986827100050796,-0.6290924650794381,1.0560909849769047,1.354599418640131,21.46889672183634,-42.06205514657961,0.8425917250281723,5,0.3850002288818324,-0.7500000000000036,-3.2249989509582555,-3.694998741149906,0.46000099182128906,0,-0.010714283502610722,3.8000228883145617,30.739999771118164,1.1025563277303116,30.81999969482422,-1.6363486613954676,31.34000015258789,-0.010714283502610722
4974,2003-05-13,30.739999771118164,30.940000534057614,30.459999084472656,30.649999618530273,2895500.0,-0.0019480346567732898,-1.042554054931483,2.250059606122741,46.63382517275767,59.18780351672997,0.44079539879805196,-0.23152981390921212,-2.5990506226815313,-3.4328724465199727,29.622730079912778,0.4800014495849574,1.2243827526200022,0.07449979782104421,-1.4715032024765904,1.6205027981186788,-0.6985017023277749,0.8475012979698633,1.379906912994386,23.188397784709906,-36.34707158821149,0.7730015001488179,5,0.44499969482421875,-0.6900005340576172,-3.164999485015869,-3.6349992752075195,-0.2899990081787145,1,-0.021145075581327166,2.187485471440697,30.79999923706055,3.8000228883145617,30.739999771118164,1.1025563277303116,30.81999969482422,-0.021145075581327166
4975,2003-05-14,30.149999618530273,30.940000534057614,30.07999992370605,30.59000015258789,2389900.0,-0.019193238678623104,-1.9655197361281112,-4.888886534141482,45.367410096339455,57.078174075907064,0.9767431058289517,0.44425443053467717,-1.92313298719316,-2.8093021458777514,29.25940327849309,0.8600006103515625,1.1252647601250985,-0.5555003166198738,-1.995989748511974,0.8849891152722265,-1.2757450325659256,0.16474439932617813,1.9359089334259068,6.363606413544554,-49.82093197447106,0.7202447159460504,5,0.9849996566772461,-0.10000038146972656,-2.489999294281006,-3.044999122619629,0.0,2,0.0029850797255923656,-1.042554054931483,30.739999771118164,2.187485471440697,30.79999923706055,3.8000228883145617,30.739999771118164,0.0029850797255923656
4976,2003-05-15,30.239999771118164,30.59000015258789,30.229999542236328,30.45000076293945,2866500.0,0.0029850797255923656,-2.1304203604036918,0.4772744021119445,57.677177992934524,55.98024633669766,0.8805819075395753,0.4813180115525597,-1.9350369263704508,-2.8698178007177937,29.124981492684988,0.4400005340576172,1.0152231723947516,-0.530500125885009,-1.7332600164134249,0.6722597646434068,-1.1318800711492187,0.07087981937920063,1.7656724357080122,18.604620216107296,-41.35502618104789,0.6013799452642087,5,0.8949995040893555,-0.1900005340576172,-2.5799994468688965,-3.1349992752075195,-0.5699996948242188,3,-0.025793673695410413,-1.9655197361281112,30.149999618530273,-1.042554054931483,30.739999771118164,2.187485471440697,30.79999923706055,-0.025793673695410413
4977,2003-05-16,29.540000915527344,30.45000076293945,29.40999984741211,30.26000022888184,3370000.0,-0.023148110479133677,-1.1224477085575528,3.428551965922274,34.93148776029044,52.77501280109814,1.4141963731099096,1.1911970024224345,-1.1576628948502048,-2.1635855150635024,28.170445343950632,1.0400009155273402,0.8102519829580004,-1.1979990005493164,-2.4980007973563403,0.10200279625770747,-1.8479998989528283,-0.5479981021458045,2.3886443999740266,8.49679802433678,-48.41178060265854,0.6500008984035122,5,1.2599983215332031,0.5099983215332031,-1.8800005912780762,-2.435000419616699,0.8899993896484375,4,0.04468516093140584,-2.1304203604036918,30.239999771118164,-1.9655197361281112,30.149999618530273,-1.042554054931483,30.739999771118164,0.04468516093140584
4978,2003-05-19,28.68000030517578,29.75,28.670000076293945,29.5,3461900.0,-0.029113086787330267,-1.571427922670651,1.1388895511633457,28.378357977309946,48.73785422457097,2.056180511568545,2.0806922520661786,-0.22739553592822048,-1.3109112977036617,27.44341731603881,1.0799999237060547,0.6417875818841381,-2.008999633789063,-3.5344179878546242,-0.48358127972350573,-2.771708810821842,-1.2462904567562845,3.097526282240235,0.44053862842335473,-52.55262675602754,0.7627091770327791,5,1.5549993515014648,1.3699989318847656,-1.0199999809265137,-1.5749998092651367,0.7299995422363281,0,0.07461643538623819,-1.1224477085575528,29.540000915527344,-2.1304203604036918,30.239999771118164,-1.9655197361281112,30.149999618530273,0.07461643538623819
4979,2003-05-20,29.13999938964844,29.6200008392334,28.739999771118164,28.770000457763672,3018500.0,0.016039019511085773,-3.093025318926208,-0.45121837754352445,31.423267915787562,45.130562800931926,1.3072445937075372,1.576283631907664,-0.5681022347175535,-1.7710058246282152,26.18480541628737,0.9400005340576172,0.37135131123463694,-1.4695005416870082,-3.1443357854881846,0.20533470211416827,-2.3069181635875964,-0.63208291978642,2.388925076877811,20.704811390986414,-25.66421527282222,0.8374176219005878,5,0.7850008010864222,1.1199998855590785,-1.4124989509582555,-2.0349988937377965,1.0100002288818324,1,0.07275226093472398,-1.571427922670651,28.68000030517578,-1.1224477085575528,29.540000915527344,-2.1304203604036918,30.239999771118164,0.07275226093472398
4980,2003-05-21,28.959999084472656,29.45000076293945,28.75,28.75,2854800.0,-0.0061770867860665435,-5.666702997275171,0.5675667316198022,32.01503466097128,42.689755916912745,1.2450707696779197,1.669392883904436,-0.2578031010546695,-1.5908712531687925,24.295551752156204,0.7000007629394496,0.13784236867281408,-1.5400008201599107,-3.347179791339954,0.26717815102013276,-2.4435903057499324,-0.636411334569889,2.340211430835012,15.104114409124278,-25.520087767808633,0.9035894855900212,5,0.845001220703125,1.4400005340576172,-1.0074987411499023,-1.8549985885620117,0.3200016021728551,2,0.0514503358277274,-3.093025318926208,29.13999938964844,-1.571427922670651,28.68000030517578,-1.1224477085575528,29.540000915527344,0.0514503358277274
4981,2003-05-22,29.07999992370605,29.489999771118164,28.790000915527344,28.90999984741211,1845900.0,0.0041436755188895,-2.414645719841643,0.809527702088993,23.999996787622067,38.99657687932957,0.9524555338924934,1.4961484540897665,-0.2550298832558724,-1.700777718953919,22.28477660035374,0.6999988555908203,-0.15916396370853647,-1.3375000000000021,-3.2481560122464437,0.5731560122464394,-2.292828006123223,-0.38217199387678136,2.0097937564805193,23.033690407432932,-10.490318706536012,0.9553280061232201,5,0.7250003814697301,1.3199996948242223,-1.1274995803832972,-1.9749994277954066,0.3099994659423899,3,0.03679503774523596,-5.666702997275171,28.959999084472656,-3.093025318926208,29.13999938964844,-1.571427922670651,28.68000030517578,0.03679503774523596
4982,2003-05-23,29.04999923706055,29.479999542236328,28.979999542236328,29.01000022888184,1705800.0,-0.0010316604788243033,-8.999961853172152,0.2352881778096965,24.358959728863155,36.08727978809735,0.8018413888890805,1.5745880133614314,-0.11103331317669429,-1.6680995051104297,21.75981381057285,0.5,-0.43458993793143463,-1.3470006942749002,-3.3090203660193716,0.6150189774695711,-2.328010530147136,-0.36599085840266454,1.8462109548146088,35.18510996395497,6.277682362651898,0.9810098358722362,5,0.7550010681152308,1.350000381469723,-1.0824990272522008,-1.944998741149906,0.21000099182128906,4,0.021342542358570027,-2.414645719841643,29.07999992370605,-5.666702997275171,28.959999084472656,-3.093025318926208,29.13999938964844,0.021342542358570027
4983,2003-05-27,29.71999931335449,30.10000038146973,29.0,29.01000022888184,3410200.0,0.023063686536665573,-2.0137015650719925,17.750417242859008,28.340070185788832,34.05464034510081,-0.04187063088564713,0.8588358245139354,-0.6488422181677933,-2.3327762243427514,20.710985999456568,1.1000003814697301,-0.5620693721213783,-0.6200005531311064,-2.591599195088701,1.3515980888264885,-1.6057998741099055,0.36579876784769283,0.9981140692741732,72.05875753121835,47.99908845802308,0.9857993209787975,5,0.08500099182129262,0.7100000381469762,-1.6049990653991664,-2.614998817443844,-0.5699996948242152,1,0.023889670532470708,-8.999961853172152,29.04999923706055,-2.414645719841643,29.07999992370605,-5.666702997275171,28.959999084472656,0.023889670532470708
4984,2003-05-28,30.059999465942386,30.53000068664551,29.60000038146973,29.709999084472656,2377400.0,0.011440113070094293,-2.263171631927173,0.4929589194184559,36.554615282590156,33.07544092135088,-0.5458775293880116,0.47548127506339455,-0.8925289183962839,-2.68170839080209,19.72818947381314,0.9300003051757812,-0.7147936414204743,-0.2370003700256298,-2.1927866920126284,1.7187859519613724,-1.2148935310191291,0.7408927909678695,0.4942648521794979,73.59544722486244,51.57039339165799,0.9778931609935003,5,-0.4299993515014684,0.3699998855590785,-1.6849994659423864,-2.954998970031742,-1.2199993133544957,2,-0.021623407520905635,-2.0137015650719925,29.71999931335449,-8.999961853172152,29.04999923706055,-2.414645719841643,29.07999992370605,-0.021623407520905635
4985,2003-05-29,30.09000015258789,30.649999618530273,30.07999992370605,30.209999084472656,2951900.0,0.0009980268522458147,-7.142888283378384,-0.3428537174184302,41.451996908934156,31.272643023128616,-0.6540662288577828,0.38155909353091033,-0.8287174432027982,-2.722313714463745,18.677661779955056,0.5900001525878871,-0.8200062574420954,-0.1539997100830064,-2.069492553000174,1.7614931328341612,-1.1117461315415902,0.8037467113755774,-1.4200000762939453,69.89248083677289,45.573165748755954,0.9577464214585829,5,-0.43000030517578125,0.3399991989135742,-1.515000343322754,-2.8350000381469727,-0.5699996948242188,3,0.0019940001873752777,-2.263171631927173,30.059999465942386,-2.0137015650719925,29.71999931335449,-8.999961853172152,29.04999923706055,0.0019940001873752777
4986,2003-05-30,30.520000457763672,31.1200008392334,29.81999969482422,30.32999992370605,2493800.0,0.014290472017122857,-1.1487604608528836,-1.5833518771656843,47.619055482779984,32.6823727700719,-1.1624115412042286,-0.08011430461989733,-1.1711922846015383,-3.1756946592410706,18.19878612029578,1.3000011444091797,-0.8902261211265028,0.29350061416625906,-1.6042243418354545,2.191225570167976,-0.6553618638345995,1.2423630921671176,-1.8104003906249986,71.96261598945432,44.91846630835056,0.9488624780008579,5,-0.625,-0.09000110626220703,-1.2075004577636719,-2.8000001907348633,-0.5600013732910156,4,-0.04062908756617434,-7.142888283378384,30.09000015258789,-2.263171631927173,30.059999465942386,-2.0137015650719925,29.71999931335449,-0.04062908756617434
4987,2003-06-02,30.709999084472656,31.35000038146973,30.399999618530273,30.690000534057614,3081200.0,0.006225380860394258,-2.1666671964854065,0.10525523264570262,49.05262997275901,34.97951410289957,-1.3063714949685519,-0.35444275373482625,-1.2831929907529727,-3.379743888345544,17.32890618251942,0.9500007629394567,-0.906359225489048,0.5254992485046373,-1.284025312467282,2.3350238094765565,-0.37926303198132416,1.4302615289905987,-1.9039829864501954,72.76590667628716,43.156938779747534,0.9047622804859599,6,-0.6649990081787109,-0.2799997329711914,-1.2674989700317383,-2.9899988174438477,-0.6199989318847656,0,-0.04298273312198253,-1.1487604608528836,30.520000457763672,-7.142888283378384,30.09000015258789,-2.263171631927173,30.059999465942386,-0.04298273312198253
4988,2003-06-03,30.20000076293945,30.70000076293945,30.0,30.70000076293945,2466000.0,-0.016606914253900706,1.8000030517577983,-25.001812112537284,44.80770070172101,36.46667330133662,-0.6236724471475092,0.0601932766978841,-0.7639906677573087,-2.8712566001646387,16.029940159564966,0.7099990844726562,-1.030858067232895,0.07800092697143057,-1.6310415000332306,1.7870433539760917,-0.7765202865309,0.9325221404737611,-1.2413456079101515,34.28573608398397,3.7049662275430677,0.8545212135023312,6,-0.1500005722045863,0.22999858856201527,-0.6525006294250453,-2.480000495910641,-0.6500015258788991,1,-0.031125844712267425,-2.1666671964854065,30.709999084472656,-1.1487604608528836,30.520000457763672,-7.142888283378384,30.09000015258789,-0.031125844712267425
4989,2003-06-04,30.3700008392334,30.670000076293945,29.770000457763672,30.20000076293945,4525100.0,0.005629141456928943,1.3376657476696863,-0.34000015258789773,52.30126858667825,38.72069929308184,-0.6714595133811443,-0.2394331755641197,-0.8820017723142293,-3.0512151281521795,14.368423180058866,0.8999996185302734,-0.971010427430997,0.3225009918212898,-1.1856366831834109,1.8306386668259904,-0.43156784568105877,1.0765698293236383,-1.2678649706176728,37.97470952165376,4.151737445463979,0.7540688375023497,6,-0.3000001907348633,0.059998512268066406,-0.6925005912780762,-2.65000057220459,-0.1400012969970703,2,-0.04017126068455912,1.8000030517577983,30.20000076293945,-2.1666671964854065,30.709999084472656,-1.1487604608528836,30.520000457763672,-0.04017126068455912
4990,2003-06-05,29.899999618530273,30.21999931335449,29.35000038146973,30.11000061035156,3188100.0,-0.015475838252067331,3.0465217372018984,-1.2352993975024498,46.70542478059945,41.24352462563489,-0.06045424597202498,0.12348663368309687,-0.3769739046993479,-2.590972757151171,12.50255462868784,1.0200004577636683,-0.7919256118269509,-0.07550020217895437,-1.45591170633935,1.3049113019814413,-0.7657059542591504,0.6147055499012417,-0.6629918791433091,27.499961853027166,-7.907311798126607,0.6902057520801975,6,0.2650003433227539,0.5299997329711914,-0.22249937057495117,-2.179999351501465,0.07999992370605469,3,-0.03545148760756023,1.3376657476696863,30.3700008392334,1.8000030517577983,30.20000076293945,-2.1666671964854065,30.709999084472656,-0.03545148760756023
4991,2003-06-06,30.81999969482422,31.270000457763672,29.920000076293945,30.0,3952600.0,0.030769233713427324,-1.7551041062510462,-3.9047420096094245,61.895897074099416,45.41429544177225,-0.790844834115255,-0.839558018790612,-1.2479556480048757,-3.504463660208774,11.583004769040352,1.3700008392333984,-0.6256217758482023,0.844499874114991,-0.5359116300454048,2.2249113782753867,0.15429412203479487,1.534705626195187,-1.4699993133544886,73.49996566772444,33.25574350812522,0.6902057520801975,6,-0.6449995040893555,-0.3900003433227539,-1.1424994468688965,-3.09999942779541,-0.6199989318847692,4,-0.04218037799912322,3.0465217372018984,29.899999618530273,1.3376657476696863,30.3700008392334,1.8000030517577983,30.20000076293945,-0.04218037799912322
4992,2003-06-09,30.25,30.6299991607666,29.90999984741211,30.559999465942386,2480000.0,-0.01849447438248819,2.2000050862759557,-0.3780482698945884,65.42239339645195,49.53455357629038,-0.03656982615392934,-0.3248029049962362,-0.6213328718757154,-2.930883879870745,11.074469706010087,0.9099998474121094,-0.45203649483190134,0.29900016784667827,-1.0410847320056362,1.6390850676989928,-0.371042282079479,0.9690426177728355,-0.8999996185302699,46.87497826914069,1.5299345973935488,0.6700424499261564,6,0.10000038146973012,0.17999935150146484,-0.4375,-2.5299997329711914,-0.20000076293944957,0,-0.009586807124870922,-1.7551041062510462,30.81999969482422,3.0465217372018984,29.899999618530273,1.3376657476696863,30.3700008392334,-0.009586807124870922
4993,2003-06-10,30.46999931335449,30.54999923706055,30.03000068664551,30.45000076293945,1354300.0,0.0072727045737019935,4.777813099362696,-0.0645115640901001,63.71133834120453,52.551967249469755,-0.15532797173700175,-0.6016389395845927,-0.765833446626786,-3.13592818640657,10.502153629696439,0.5199985504150391,-0.23227877773184957,0.5354994773864696,-0.7682034500136119,1.8392024047865512,-0.11635198631357113,1.1873509410865104,-0.9999989318847575,58.33327538437517,9.463630360780016,0.6518514637000412,6,-0.11999893188475852,-0.03999996185302379,-0.6474990844726527,-2.739998817443844,-1.1599998474121023,1,-0.012471255967506756,2.2000050862759557,30.25,-1.7551041062510462,30.81999969482422,3.0465217372018984,29.899999618530273,-0.012471255967506756
4994,2003-06-11,30.09000015258789,30.51000022888184,29.5,30.489999771118164,2310100.0,-0.012471255967506756,3.590904558991129,-20.00143061516452,61.18813107755019,54.74487104598264,0.2563301755958811,-0.28757716398912336,-0.3093259726787103,-2.743351189049008,9.638262843028421,1.0100002288818395,-0.0073273320967217614,0.18800029754638814,-1.0624751077604664,1.4384757028532427,-0.4372374051070409,0.8132380001998172,1.2600002288818395,38.541653214229896,-13.996030404175755,0.6252377026534279,6,0.2600002288818395,0.3399991989135742,-0.14750003814697266,-2.239999771118164,-0.6300010681152344,2,-0.01794619185074675,4.777813099362696,30.46999931335449,2.2000050862759557,30.25,-1.7551041062510462,30.81999969482422,-0.01794619185074675
4995,2003-06-12,30.239999771118164,30.940000534057614,29.76000022888184,30.25,2228500.0,0.004985032162499792,-1.4329920422212596,0.02500059604701619,61.417325791043176,56.278012191345226,0.1451049451037214,-0.4537526159850884,-0.39561579422423776,-2.8604528025071474,9.430254168387142,1.1800003051757741,0.1686003400992746,0.3334999084472656,-0.9213732510705377,1.588373067965069,-0.2939366713116378,0.9609364882061691,1.0730006027221712,41.807885860839015,-13.864450182047477,0.6274365797589022,6,0.11000061035156605,-0.005000114440917969,-0.1725006103515625,-2.265000343322754,-1.239999771118164,3,-0.00033069540203456427,3.590904558991129,30.09000015258789,4.777813099362696,30.46999931335449,2.2000050862759557,30.25,-0.00033069540203456427
4996,2003-06-13,29.459999084472656,30.60000038146973,29.25,30.40999984741211,1836800.0,-0.025793673695410413,1.0300729667404693,94.99790196452413,53.51629491349531,56.77397496253815,0.8481209299443293,0.27912719144975995,0.41197516627942576,-2.042814194928468,8.975931067887815,1.3500003814697301,0.2540122003400427,-0.4075007438659668,-1.6672064131821998,0.8522049254502662,-1.0373535785240833,0.22235209079214968,1.8167412818908737,12.425977403004607,-43.94434044865218,0.6298528346581157,6,0.8000011444091797,0.5500011444091797,0.6750001907348633,-1.484999656677246,0.24000167846679332,4,0.017651068361293598,-1.4329920422212596,30.239999771118164,3.590904558991129,30.09000015258789,4.777813099362696,30.46999931335449,0.017651068361293598
4997,2003-06-16,30.86000061035156,30.8700008392334,29.56999969482422,29.61000061035156,2416000.0,0.04752211708712495,1.0472451587904597,-1.3157884169822156,58.68903498327726,58.316345438266616,-0.5904582354830303,-1.071868046701237,-0.9319934227425826,-3.388990497159533,9.671850995559673,1.4100017547607422,0.3416363058633749,0.926500797271725,-0.39762827720443994,2.25062987174789,0.26443626003364074,1.5885653345098092,0.33567014135742923,95.26627819968917,39.191713547639736,0.6620645372380828,6,-0.600000381469723,-0.850000381469723,-0.4125013351440394,-2.885001182556149,-1.1599998474121094,0,-0.021386903252060274,1.0300729667404693,29.459999084472656,-1.4329920422212596,30.239999771118164,3.590904558991129,30.09000015258789,-0.021386903252060274
4998,2003-06-17,30.81999969482422,31.15999984741211,30.520000457763672,30.899999618530273,2371000.0,-0.0012962059214581823,1.1333299424934753,-0.06399993896484375,56.070289146120246,58.73512550042683,-0.5065285798348853,-0.9099785369432922,-0.8314005906180384,-3.29868265954914,9.718569970078514,0.6399993896484375,0.3682204702857099,0.7794999122619615,-0.4613742051525982,2.020374029676521,0.15906285355468341,1.3999369709692395,-1.5699996948242188,82.19894346857868,27.16992950101286,0.6204370587072792,6,-0.5599994659423828,-0.8099994659423828,-0.2025003433227539,-2.8450002670288086,-0.9099998474121094,1,-0.024983791868530725,1.0472451587904597,30.86000061035156,1.0300729667404693,29.459999084472656,-1.4329920422212596,30.239999771118164,-0.024983791868530725
4999,2003-06-18,31.26000022888184,31.32999992370605,30.420000076293945,30.65999984741211,2056900.0,0.014276461337263235,1.4594598077701424,-7.500011920940368,58.77061516425078,60.07570220972143,-0.901844825673038,-1.2469418202610214,-1.2112170232845578,-3.678760405079565,9.832824980963363,0.9099998474121058,0.38374202408424196,1.1135004043579144,-0.1651058216428467,2.3921066303586755,0.47419729135753386,1.752803517358295,-1.9718002319335959,96.63462993308724,41.689393310348095,0.63930311300038,6,-0.9700002670288121,-1.2500000000000036,-0.6425008773803746,-3.2850008010864293,-0.5200004577636754,2,-0.06238006233722937,1.1333299424934753,30.81999969482422,1.0472451587904597,30.86000061035156,1.0300729667404693,29.459999084472656,-0.06238006233722937
5000,2003-06-19,30.45000076293945,31.059999465942386,30.10000038146973,31.059999465942386,2667500.0,-0.02591169097926027,2.147544674264773,-1.016663858627415,49.5035482099328,58.698774558147356,-0.00628392203422834,-0.33686282367566633,-0.34920485471861085,-2.8057547113529075,9.796065650363207,1.1599998474121094,0.44786950549604043,0.22900085449218466,-0.9261965083613326,1.384198217345702,-0.3485978269345722,0.8065995359189415,-1.0801287689208934,57.692346488231685,4.697292605551802,0.5775986814267581,6,-0.16000080108642223,-0.44000053405761363,0.16749858856201527,-2.4750013351440394,1.0999984741211009,3,-0.03251236957838499,1.4594598077701424,31.26000022888184,1.1333299424934753,30.81999969482422,1.0472451587904597,30.86000061035156,-0.03251236957838499
5001,2003-06-20,30.149999618530273,31.26000022888184,30.07999992370605,31.0,3184600.0,-0.009852254085139678,-1.3838395514839725,1.3934462110907706,46.089390162718644,56.550663087732545,0.21085689564709753,0.0499722578763695,0.020060493606663954,-2.456466211164443,9.894021948703735,1.1800003051757884,0.4466699024683862,-0.12450027465820312,-1.1489076368437985,0.8999070875273922,-0.6367039557510026,0.38770340643459633,-0.7017225073242166,32.95453683404016,-16.815092819518448,0.5122036810927979,6,0.1400003433227539,-0.1399993896484375,0.44249963760375977,-2.1750001907348633,1.1400012969970703,4,-0.03814260806237224,2.147544674264773,30.45000076293945,1.4594598077701424,31.26000022888184,1.1333299424934753,30.81999969482422,-0.03814260806237224
5002,2003-06-23,29.670000076293945,30.29999923706055,29.459999084472656,30.059999465942386,2131600.0,-0.015920383028506513,-1.0740709344108745,0.4588226054370673,46.28330669377439,54.61421512690697,0.6704347207486947,0.6100814832074235,0.5490557204314044,-1.9345796252734146,9.706562435580219,0.8400001525878942,0.5054927696421956,-0.6354998588561998,-1.533626297887153,0.2626265801747536,-1.0845630783716764,-0.18643663934072308,1.6599998474121058,11.229994522749989,-38.82530286648104,0.4490632195154762,6,0.619999885559082,0.3400001525878906,0.9224991798400879,-1.6950006484985352,1.4799995422363281,0,0.0010111454859575986,-1.3838395514839725,30.149999618530273,2.147544674264773,30.45000076293945,1.4594598077701424,31.26000022888184,0.0010111454859575986
5003,2003-06-24,30.43000030517578,30.690000534057614,29.79999923706055,29.84000015258789,3827600.0,0.025615107075414922,-1.6567124239197961,-1.5128232716459817,50.388597419892,53.414266942722726,-0.10709861263535814,-0.0990798329094531,-0.14985072528480714,-2.6314020265575735,10.309887474581325,1.0200004577636683,0.41210166677503324,0.08900032043457173,-0.7668134838236007,0.9448141246927442,-0.3389065816945127,0.5169072225636562,0.8625996017456004,51.87169975286087,0.27638031382600303,0.42790690212908583,6,-0.1400003433227539,-0.4200000762939453,-0.005001068115234375,-2.455000877380371,1.970001220703125,1,-0.02398946877802588,-1.0740709344108745,29.670000076293945,-1.3838395514839725,30.149999618530273,2.147544674264773,30.45000076293945,-0.02398946877802588
5004,2003-06-25,29.40999984741211,30.10000038146973,29.149999618530273,29.76000022888184,6178800.0,-0.033519567779635606,-1.1839076931846415,-0.5932208321210418,47.03748711617502,51.8165070899596,0.9010555727595921,0.9167286236337233,0.8961498152579921,-1.5602198039960697,10.314408822164209,1.2800006866455078,0.3127316941547349,-0.8985001564025872,-1.8439220349244039,0.046921722119229514,-1.3712110956634938,-0.4257892171416806,1.8459480430602966,12.322282164577905,-40.57270366607037,0.47271093926090824,6,0.8299999237060547,0.6350002288818359,0.7324995994567871,-1.4350004196166992,2.759998321533196,2,0.017001020149409962,-1.6567124239197961,30.43000030517578,-1.0740709344108745,29.670000076293945,-1.3838395514839725,30.149999618530273,0.017001020149409962
5005,2003-06-26,30.149999618530273,30.229999542236328,29.10000038146973,29.65999984741211,4150300.0,0.025161502038677508,2.476922535190592,-1.3999978201753527,45.85908587334029,50.96570608549793,0.16421575064012117,0.19126035292181598,0.18515983207047526,-2.2523583898656625,10.120347269907564,1.129999160766598,0.2241677732921623,-0.16150035858154155,-1.1043802917979306,0.7813795746348475,-0.6329403251897361,0.309939608026653,1.0217103410644484,48.611079223850176,-1.6082188102105732,0.47143996660819437,6,0.06500053405761719,-0.09999942779541016,-0.05749988555908203,-2.1750001907348633,2.309999465942383,3,0.019568827862447957,-1.1839076931846415,29.40999984741211,-1.6567124239197961,30.43000030517578,-1.0740709344108745,29.670000076293945,0.019568827862447957
5006,2003-06-27,29.28000068664551,30.21999931335449,29.01000022888184,30.11000061035156,3452000.0,-0.02885568633142066,1.304766022223395,-1.6938781865387689,44.219313686508784,49.35795927474587,1.1242206053925123,1.0156725166520424,1.0878747500019088,-1.3312474786541593,9.416276458109339,1.2099990844726491,0.1509096680121509,-0.9694993019103961,-2.0124198533959614,0.07342124957516916,-1.4909595776531788,-0.4480390261676135,1.7674066982617127,16.07145289985066,-33.142791737871875,0.5214602757427821,6,0.889999389648434,0.7899999618530238,0.822499275207516,-1.3050012588501012,2.4599990844726527,4,0.07752727107859592,2.476922535190592,30.149999618530273,-1.1839076931846415,29.40999984741211,-1.6567124239197961,30.43000030517578,0.07752727107859592
5007,2003-06-30,29.38999938964844,29.54999923706055,29.149999618530273,29.46999931335449,2248700.0,0.0037567862166445476,2.333333333333264,0.09638545910804243,43.47826187111349,47.95884513307846,0.8758819511362042,0.8450378223718538,0.9722473589718525,-1.3865805696572124,8.426058400383138,0.399999618530277,0.06239837770341694,-0.7935006141662555,-1.8798811297308582,0.2928799013983472,-1.3366908719485586,-0.2503103563839524,1.4944154227767505,22.61899355588767,-24.39078236528953,0.5431902577823022,6,0.7800006866455043,0.7750005722045863,0.7125005722045863,-1.414999961853031,2.5500011444091726,0,0.06464789266202264,1.304766022223395,29.28000068664551,2.476922535190592,30.149999618530273,-1.1839076931846415,29.40999984741211,0.06464789266202264
5008,2003-07-01,29.26000022888184,29.649999618530273,28.43000030517578,29.190000534057614,3750000.0,-0.004423244758977041,1.8705917728051988,-0.8749970197650856,44.831881365300475,46.4100969331951,0.8507941140426745,0.949695081073596,1.1120772990699557,-1.1995620182196625,8.285437690686285,1.2199993133544922,0.07462785800813876,-0.8764997482299783,-2.0385720329542565,0.2855725364942998,-1.4575358905921192,-0.2954636058678375,1.474461416859885,46.111126417001884,-1.8884392527906968,0.5810361423621396,7,0.5850000381469691,0.6300001144409144,0.8424997329711879,-1.2850008010864293,3.550001144409176,1,0.0645932800705471,2.333333333333264,29.38999938964844,1.304766022223395,29.28000068664551,2.476922535190592,30.149999618530273,0.0645932800705471
5009,2003-07-02,29.149999618530273,29.45000076293945,29.0,29.45000076293945,2973700.0,-0.0037594193264218756,1.9999936421955244,-4.285749318800604,43.178974195177815,45.70736648711121,0.7040541974209376,1.0156846037205618,1.1963385956860293,-1.039628347229499,8.467802719329336,0.4500007629394496,-0.0704724655122213,-0.9255002975463853,-2.161682632235234,0.31068203714246323,-1.5435914648908096,-0.30740913020196103,1.3540158931548554,39.99997880722843,-8.419984609377977,0.6180911673444238,7,0.6950006484985352,0.7400007247924805,0.9675002098083496,-1.1750001907348633,4.019998550415032,2,0.11149234819484,1.8705917728051988,29.26000022888184,2.333333333333264,29.38999938964844,1.304766022223395,29.28000068664551,0.11149234819484
5010,2003-07-03,28.84000015258789,29.3799991607666,28.65999984741211,29.040000915527344,1704300.0,-0.010634630188650851,-1.5714198132165311,0.6666666666666745,45.87766692723617,45.683841683168716,0.8511673667094222,1.3093298646360765,1.4629259088022017,-0.6822688928058014,9.366366972560014,0.7199993133544922,-0.20982959808321056,-1.182499790191649,-2.535716348080509,0.17071676769721122,-1.8591080691360808,-0.5058915112472171,1.4566138384463017,22.905032099949434,-28.82585336389813,0.6766082789444308,7,0.7200002670288086,1.0500001907348633,1.1899995803833008,-0.345001220703125,5.159999847412109,3,0.11546456306306929,1.9999936421955244,29.149999618530273,1.8705917728051988,29.26000022888184,2.333333333333264,29.38999938964844,0.11546456306306929
5011,2003-07-07,29.520000457763672,29.75,28.75,28.989999771118164,2916500.0,0.023578373841123712,1.0202024872602569,-2.649993324305251,40.14705659608918,45.00203611675924,0.08091253757408623,0.5554199186212223,0.760059978529732,-1.304087379543951,8.930187891544355,1.0,-0.407210339878759,-0.4374995231628418,-1.7538082756736628,0.8788092293479792,-1.0956538994182523,0.22065485309256871,0.5899521646846786,82.57578822645435,34.850180255759916,0.6581543762554102,7,0.039999961853027344,0.36999988555908203,0.5249991416931152,-0.9800014495849609,4.560001373291023,0,0.09959344786987545,-1.5714198132165311,28.84000015258789,1.9999936421955244,29.149999618530273,1.8705917728051988,29.26000022888184,0.09959344786987545
5012,2003-07-08,29.959999084472656,30.149999618530273,29.440000534057614,29.489999771118164,2408300.0,0.014905102299660244,-1.4912345278289751,0.8867900083851256,44.027771007864644,44.29527762653398,-0.35048045782838955,0.09758438585813423,0.3427792841054753,-1.6776454612355032,8.289336156009137,0.7099990844726598,-0.4692774762562877,0.016999149322508345,-1.292112356081386,1.3261106547264028,-0.6375566033794371,0.6715549020244538,-1.529998779296875,88.95345291231183,43.705276537280966,0.6545557527019472,7,-0.6299991607666016,-0.06999874114990234,0.2025008201599121,-0.875,4.310001373291016,1,0.059412574801046114,1.0202024872602569,29.520000457763672,-1.5714198132165311,28.84000015258789,1.9999936421955244,29.149999618530273,0.059412574801046114
5013,2003-07-09,30.09000015258789,30.25,29.57999992370605,29.8700008392334,2152800.0,0.004339154609073637,1.4814863218127041,0.46808432928190247,41.50943030603681,43.68104909207418,-0.5965120909506503,-0.06571413739007426,0.19234202786525856,-1.7343466839267307,7.566431812195592,0.6700000762939489,-0.4803578940146558,0.16600017547607493,-1.1217626488538102,1.45376299980596,-0.47788123668886584,0.8098815876410157,-1.6255998611450195,89.9371174806686,49.07441784708477,0.6438814121649421,7,-0.75,-0.21000003814697266,0.14749956130981445,-0.7450008392333984,4.880001068115234,2,0.06148223237249173,-1.4912345278289751,29.959999084472656,1.0202024872602569,29.520000457763672,-1.5714198132165311,28.84000015258789,0.06148223237249173
5014,2003-07-10,29.54999923706055,30.0,29.3700008392334,29.86000061035156,2091700.0,-0.01794619185074675,1.1355898231661978,-1.409101549292079,43.20240429689418,43.38586225024683,-0.03862574202573299,0.45508966742679036,0.7032762894719049,-1.1392493210283412,7.646337554401343,0.7199993133544922,-0.47184710552798137,-0.3470006942749002,-1.6427282997912371,0.9487269112414367,-0.9948644970330669,0.3008631084832665,-1.0141749572753938,55.97479900865887,16.52873121299654,0.6478638027581678,7,-0.2099990844726598,0.33000087738036754,0.6900005340576136,-0.20499992370605824,5.860000610351559,3,0.11032156414210292,1.4814863218127041,30.09000015258789,-1.4912345278289751,29.959999084472656,1.0202024872602569,29.520000457763672,0.11032156414210292
5015,2003-07-11,30.229999542236328,30.71999931335449,29.60000038146973,29.6200008392334,2243900.0,0.023011855253212588,-2.4461525821114227,-1.967729034639804,50.571428182173634,44.091652749765146,-0.7890630781027284,-0.23789525674388656,-0.005903005200437406,-1.7668248893231322,7.244697556713279,1.1700000762939382,-0.5441366419496276,0.33349962234497,-0.9616782749747692,1.6286775196647092,-0.3140893263148996,0.9810885710048396,-1.625608233642577,75.12690650212484,33.419685296728176,0.6475889486598689,7,-0.6549997329711914,-0.34999942779541016,0.020000457763671875,-0.7650003433227539,5.560001373291016,4,0.09725433910778958,1.1355898231661978,29.54999923706055,1.4814863218127041,30.09000015258789,-1.4912345278289751,29.959999084472656,0.09725433910778958
5016,2003-07-14,29.979999542236328,30.899999618530273,29.959999084472656,30.26000022888184,2347600.0,-0.008269930657812563,-4.874973923098472,-0.4590184950674667,52.28950910132306,45.07068021978843,-0.47978006435080545,0.05592671885114697,0.2204379544616728,-1.4632459175743904,7.570456064266147,0.9400005340576172,-0.5140444802015018,0.0574995994567864,-1.221560636638305,1.3365598355518777,-0.5820305185907593,0.6970297175043321,-1.248671753356934,39.86922808417273,-5.457978868553894,0.6395301180475464,7,-0.3149995803833008,-0.09999942779541016,0.31750011444091797,-0.5150003433227539,5.900001525878906,0,0.13408941024499432,-2.4461525821114227,30.229999542236328,1.1355898231661978,29.54999923706055,1.4814863218127041,30.09000015258789,0.13408941024499432
5017,2003-07-15,30.20000076293945,30.53000068664551,29.90999984741211,30.46999931335449,2113000.0,0.007338266312952424,2.179480909459831,0.9642781724920008,48.15409663614701,45.43981524988249,-0.6401143205653064,-0.22773115658454657,-0.043075406029977614,-1.6200210266401847,7.5780084175737725,0.620000839233402,-0.522894293149637,0.3105008125305133,-0.8988744833162023,1.519876108377229,-0.29418683539284274,0.9151884604538694,-1.295179227687985,54.24840430836717,9.346309238137941,0.604687647923357,7,-0.42000102996825817,-0.3200006484985316,0.10249900817871449,-0.7350015640258754,5.2799987792968786,1,0.12847685331441006,-4.874973923098472,29.979999542236328,-2.4461525821114227,30.229999542236328,1.1355898231661978,29.54999923706055,0.12847685331441006
5018,2003-07-16,30.04999923706055,30.459999084472656,29.540000915527344,30.459999084472656,1831700.0,-0.004966937817530659,3.4877976162785287,1.5185261060915258,55.970142880323905,46.861056214898724,-0.4093100103870597,-0.14585179821867555,0.06399756607952156,-1.4178814227103516,7.079299699084148,0.9199981689453125,-0.450143259537942,0.19899930953979705,-0.9321464617801816,1.3301450808597757,-0.36657357612019226,0.7645721951997864,-0.9855634551467816,44.444375186995345,-4.3896996528563434,0.5655728856599888,7,-0.269999504089359,-0.16999912261963246,0.3400006294250453,-0.5850000381469762,6.479999542236332,2,0.14043265650065684,2.179480909459831,30.20000076293945,-4.874973923098472,29.979999542236328,-2.4461525821114227,30.229999542236328,0.14043265650065684
5019,2003-07-17,29.309999465942386,30.239999771118164,29.25,30.18000030517578,2251900.0,-0.02462561696858634,1.0,2.1219540561412096,42.16417857336033,46.44844639780141,0.3975825793337968,0.4643772209517998,0.7383672849193736,-0.6252061825798414,6.434551430443144,0.9899997711181641,-0.3921634559044165,-0.4435004234313915,-1.3832490563731845,0.4962482095104015,-0.913374739902288,0.026373893039504992,-0.09871857709929799,3.63633210993288,-43.35771282539024,0.4698743164708958,7,0.5150003433227504,0.5700006484985316,1.0800004005432093,0.15499973297118785,6.480001449584957,3,0.19310821760121644,3.4877976162785287,30.04999923706055,2.179480909459831,30.20000076293945,-4.874973923098472,29.979999542236328,0.19310821760121644
5020,2003-07-18,29.459999084472656,29.649999618530273,29.0,29.489999771118164,1755300.0,0.005117694345391222,2.714279486215334,0.034483514604357224,51.93963736544253,47.75873314995179,0.3852966515376437,0.24918200319865136,0.5398912070067468,-0.7171315326878549,6.3181007024117966,0.6499996185302734,-0.3325335563094356,-0.2440007209777839,-1.1321542972817689,0.644152855326201,-0.6880775091297764,0.20007606717420856,1.4400005340576172,24.210482990964184,-25.592316400721355,0.4440767881519932,7,0.49000072479248047,0.4200010299682617,0.9300007820129395,0.005000114440917969,6.560001373291016,4,0.20196880338925371,1.0,29.309999465942386,3.4877976162785287,30.04999923706055,2.179480909459831,30.20000076293945,0.20196880338925371
5021,2003-07-21,29.0,29.60000038146973,28.68000030517578,29.57999992370605,2225600.0,-0.015614361804753285,1.9677381644562761,19.332888295505,46.092191798938714,47.98811323784891,0.8535349225358715,0.6520389358450842,0.9618328566952385,-0.19443726690381524,6.101430030680444,0.9200000762939489,-0.2548751127119111,-0.6464998245239251,-1.5615729729844041,0.268573323936554,-1.1040363987541646,-0.18896325029368555,1.861999626159669,17.29727723461308,-34.45927746058548,0.45753657423023886,7,0.7899999618530273,0.880000114440918,1.2925000190734863,0.4649991989135742,6.6699981689453125,0,0.23413796260439113,2.714279486215334,29.459999084472656,1.0,29.309999465942386,3.4877976162785287,30.04999923706055,0.23413796260439113
5022,2003-07-22,29.70000076293945,29.989999771118164,28.90999984741211,29.440000534057614,2334900.0,0.024137957342739602,1.5714337615036986,-0.4482763156596659,53.956837000346084,49.37115842610549,0.1260280946108523,-0.04806323785103217,0.23370309836124648,-0.8332630626370978,6.504419605902139,1.0799999237060547,-0.15866612506415478,0.05200090408324698,-0.8633327658715828,0.9673345740380768,-0.40566593089416614,0.5096677390606601,1.0747188903808649,57.30343580160112,4.633135554363442,0.4576668349774148,7,0.08999919891357777,0.1799993515014684,0.43499946594238637,-0.10000133514403942,5.819999694824222,1,0.20808081301086623,1.9677381644562761,29.0,2.714279486215334,29.459999084472656,1.0,29.309999465942386,0.20808081301086623
5023,2003-07-23,29.70000076293945,29.979999542236328,28.95000076293945,29.959999084472656,1859700.0,0.0,5.866675991505943,-0.9999926640501916,55.045879586515014,50.68710012495225,0.07251458011321432,-0.11126152199566874,0.2030598859676367,-0.786476163407837,6.464650349038911,1.0299987792968786,-0.06105244561915413,0.08850088119506339,-0.7505780793105217,0.9275798417006484,-0.33103859905772737,0.5080403614478541,0.9909301164550826,65.38466711252971,10.652645351473119,0.4195394802527917,7,0.08999919891357777,0.1799993515014684,0.43499946594238637,0.3499984741210973,6.2799987792968786,2,0.1946127485124287,1.5714337615036986,29.70000076293945,1.9677381644562761,29.0,2.714279486215334,29.459999084472656,0.1946127485124287
5024,2003-07-24,29.90999984741211,31.0,29.71999931335449,30.190000534057614,3752000.0,0.007070676063237746,-2.878779646910217,1.076932670158576,59.999992869727826,51.734718423569376,-0.09057283997547927,-0.29711444592711445,-0.03383974179867266,-0.9486309249452134,6.872317012720318,1.2999992370605504,-0.01772652085941928,0.2734999656677246,-0.5700831316639494,1.1170830629993986,-0.1482915829981124,0.6952915143335616,-1.2299995422363281,53.017228622071976,-5.503551164051146,0.42179154866583624,7,-0.06999969482421875,-0.029999732971191406,0.22500038146972656,0.1399993896484375,6.130001068115234,3,0.22133062406075377,5.866675991505943,29.70000076293945,1.5714337615036986,29.70000076293945,1.9677381644562761,29.0,0.22133062406075377
5025,2003-07-25,30.739999771118164,30.8799991607666,29.85000038146973,30.170000076293945,2116100.0,0.027749914006698573,1.4235308901275374,-2.035708203622617,61.09089900245705,52.71265063480649,-0.9394103822828157,-1.139046188209683,-0.8626297897298443,-1.7241970209548612,7.461409765744535,1.0299987792968714,0.05713451396238867,1.0739998817443848,0.12068112275350273,2.027318640735267,0.5973405022489437,1.5506592612398258,-2.0135994720458967,88.79309210850842,31.938896318425243,0.4766593794954417,7,-0.8999996185302734,-0.8949995040893555,-0.5899996757507324,-0.6900005340576172,6.420000076293945,4,0.16428110546552177,-2.878779646910217,29.90999984741211,5.866675991505943,29.70000076293945,1.5714337615036986,29.70000076293945,0.16428110546552177
5026,2003-07-28,31.54999923706055,31.809999465942386,30.51000022888184,30.81999969482422,3496600.0,0.02635001535372239,1.0799987792968633,1.2807016369744813,63.54343618930775,54.42257725182435,-1.6799497091543572,-1.8659306510939047,-1.6648835881346074,-2.4797690867118973,8.317093546195148,1.2999992370605469,0.1824980147779165,1.7704994201660185,0.5173188263176272,3.02368001401441,1.1439091232418228,2.397089717090214,-2.7781269439697276,91.03447368680675,36.66093755702819,0.6265902969241962,7,-1.3049993515014684,-1.4299993515014684,-1.3999991416931188,-1.5000000000000036,5.139999389648427,0,0.14167991533427315,1.4235308901275374,30.739999771118164,-2.878779646910217,29.90999984741211,5.866675991505943,29.70000076293945,0.14167991533427315
5027,2003-07-29,31.290000915527344,31.51000022888184,30.51000022888184,31.31999969482422,2800200.0,-0.008240834479254056,3.8780505959302833,-0.04109424398400942,60.0000063578288,54.87033986043601,-1.3958649947082975,-1.5349903464375956,-1.3774345955144511,-2.163428593189991,9.219019541406965,1.039999008178711,0.19649602001392452,1.4155010223388658,0.008069969524793663,2.822932075152938,0.7117854959318279,2.1192165487459036,-2.396603535522459,81.81822425761747,30.62369961297098,0.7037155264070365,7,-1.0450010299682617,-1.1700010299682617,-1.140000820159912,-1.2400016784667969,5.489997863769538,1,0.13998073267055866,1.0799987792968633,31.54999923706055,1.4235308901275374,30.739999771118164,-2.878779646910217,29.90999984741211,0.13998073267055866
5028,2003-07-30,31.149999618530273,31.59000015258789,30.59000015258789,31.57999992370605,2223900.0,-0.00447431425058209,3.4444369092527443,14.333926754832028,64.28571671855676,57.328288543235615,-1.2107419264020187,-1.3134777563406494,-1.1833188495394396,-1.9666885274911863,9.338633646526858,1.0,0.21425034021250866,1.180999755859375,-0.30435188617097,2.66635139788972,0.4383239348442025,1.9236755768745475,-2.13993815508789,68.42106223796766,17.09462125304419,0.7426758210151728,7,-0.9049997329711914,-1.0299997329711914,-0.9999995231628418,-1.1000003814697266,4.769998550415039,2,0.14028895321827894,3.8780505959302833,31.290000915527344,1.0799987792968633,31.54999923706055,1.4235308901275374,30.739999771118164,0.14028895321827894
5029,2003-07-31,32.400001525878906,33.669998168945305,31.26000022888184,31.65999984741211,5830500.0,0.04012847263744557,-2.129865593928195,-1.7209329146040844,67.58509956233011,59.06667323177867,-2.208588908072734,-2.4322144928167475,-2.378394868014599,-3.1311899865420187,10.03015237078409,2.519998550415032,0.2844332575165609,2.268501567840577,0.4801967431226508,4.056806392558503,1.3743491554816138,3.16265398019954,-3.277942542336522,66.75399532349809,17.676492071206923,0.8941524123589623,7,-1.225002288818363,-1.350002288818363,-2.2500014305114746,-2.3500022888183594,3.4599990844726562,3,0.11049376073325079,3.4444369092527443,31.149999618530273,3.8780505959302833,31.290000915527344,1.0799987792968633,31.54999923706055,0.11049376073325079
5030,2003-08-01,32.169998168945305,32.650001525878906,31.690000534057614,32.540000915527344,2948300.0,-0.007098868706839068,2.2542187681843577,-0.5000025774923158,67.80485142232254,61.47919096771022,-1.7363407743270365,-2.0447816906034717,-2.0892029928299607,-2.81088646431245,10.37834091582398,0.9600009918212926,0.3134671205342947,1.8719983100891042,-0.026683840243741486,3.7706804604219535,0.9226572349226814,2.821339385255527,-2.775062834278746,52.53161462599327,2.1947567782802935,0.9493410751664245,8,-0.879999160766598,-1.119998931884762,-2.0274982452392507,-2.1199989318847585,3.6200027465820384,4,0.12029850689633781,-2.129865593928195,32.400001525878906,3.4444369092527443,31.149999618530273,3.8780505959302833,31.290000915527344,0.12029850689633781
5031,2003-08-04,32.459999084472656,32.830001831054695,31.459999084472656,31.90999984741211,2632500.0,0.009014638857123058,1.124027477548063,-1.486473390106576,68.16717437261467,63.05811734240673,-1.658316235876466,-2.216893273837478,-2.3192937926897272,-3.0137323115401706,11.173288209704635,1.3700027465820384,0.5097733945096081,2.0149992942810044,-0.07560621106542698,4.105604799627436,0.9696965416077887,3.06030204695422,-2.808559979749372,61.70886477070465,11.37658633812805,1.0453027526732155,8,-1.1499996185302805,-1.409999847412113,-2.3274989128112793,-2.1999998092651367,2.3899993896484304,0,0.1447936197012314,2.2542187681843577,32.169998168945305,-2.129865593928195,32.400001525878906,3.4444369092527443,31.149999618530273,0.1447936197012314
5032,2003-08-05,31.739999771118164,32.700000762939446,31.520000457763672,32.450000762939446,2005300.0,-0.022181125497902632,-1.0521751245167235,-1.2909126849263632,62.44477048200837,63.88021633079487,-0.6911984464082082,-1.4300212739722085,-1.5455484420219818,-2.2153087083035956,12.569670387899318,1.1800003051757741,0.6320017837381613,1.2059999465942397,-0.9482554843832744,3.360255377571754,0.12887223110548263,2.283127662082997,-1.8474471225415598,37.337673999229715,-13.171824790241438,1.077127715488757,8,-0.045001029968268824,-0.6900005340576207,-1.6199994087219238,-1.3400001525878906,2.780000686645508,1,0.1559545964488338,1.124027477548063,32.459999084472656,2.2542187681843577,32.169998168945305,-2.129865593928195,32.400001525878906,0.1559545964488338
5033,2003-08-06,31.940000534057614,32.799999237060554,31.020000457763672,31.520000457763672,3731600.0,0.006301221310071936,-1.507040399522367,-0.5915485768781322,71.03999570312752,65.10688331228373,-0.6035052540367758,-1.5645327348016167,-1.7099704240438776,-2.3309342206205415,13.903061148306373,1.779998779296882,0.8483446126252616,1.3135006904602022,-0.9179706395896865,3.544972020510091,0.1977650254352561,2.4292363554851484,-1.8208011542588878,34.71701399635224,-20.824327209184283,1.115735665024945,8,-0.1800012588500941,-0.8900012969970703,-1.7725005149841273,-1.5400009155273402,2.9200000762939418,2,0.15153406901413113,-1.0521751245167235,31.739999771118164,1.124027477548063,32.459999084472656,2.2542187681843577,32.169998168945305,0.15153406901413113
5034,2003-08-07,32.810001373291016,33.150001525878906,31.8700008392334,31.959999084472656,3917900.0,0.027238598142968806,-1.4854411721134189,2.023814605746585,74.03156290277994,66.54473485676405,-1.1386182112416634,-2.2954698275913863,-2.544510337300128,-3.13172083402533,15.133978467596753,1.2800006866455078,1.0037239275546561,2.020501422882081,-0.3517016432394513,4.392704489003616,0.834399889821313,3.2066029559428486,-2.4777540661434934,84.03755952626139,23.5196394278991,1.1861015330607674,8,-0.7200021743774414,-1.6450023651123082,-2.9425010681152344,-2.500001907348633,1.6299972534179688,3,0.09478807270596423,-1.507040399522367,31.940000534057614,-1.0521751245167235,31.739999771118164,1.124027477548063,32.459999084472656,0.09478807270596423
5035,2003-08-08,33.169998168945305,33.40999984741211,32.700000762939446,32.81999969482422,2434000.0,0.01097216643054888,-1.4067914964050765,0.41176180196837014,80.34931951824879,68.41205522664639,-1.2490180210640602,-2.554907453716549,-2.865099045052446,-3.42210242977292,16.49193129231616,0.7099990844726634,1.1824282885511899,2.23349828720092,-0.347870242263113,4.814866816664956,0.9428140224689017,3.524182551932938,-2.637485810089917,89.95808620260327,22.98274367892577,1.2906842647320178,8,-1.0799989700317312,-2.004999160766598,-3.302497863769524,-2.8599987030029226,1.6700019836425852,4,0.08109745522761935,-1.4854411721134189,32.810001373291016,-1.507040399522367,31.940000534057614,-1.0521751245167235,31.739999771118164,0.08109745522761935
5036,2003-08-11,34.0,34.110000610351555,32.900001525878906,33.18000030517578,2997400.0,0.025022667376320973,1.326919267872226,2.3428664850136713,80.71426352677281,70.71363935652904,-1.8941272772689217,-3.2341137879786785,-3.65909790091861,-4.183502422045123,17.880852575426086,1.2099990844726491,1.357164528163679,2.86250009536743,-0.014397775031817162,5.739397965766674,1.4240511601678065,4.300949030567054,-3.2792384925392177,96.44010987315228,27.074715729836655,1.4384489351996224,8,-1.6499996185302734,-2.6049995422363317,-4.274999618530273,-3.690000534057617,0.299999237060554,0,0.05264708575080412,-1.4067914964050765,33.169998168945305,-1.4854411721134189,32.810001373291016,-1.507040399522367,31.940000534057614,0.05264708575080412
5037,2003-08-12,34.080001831054695,34.169998168945305,33.299999237060554,34.09000015258789,2119000.0,0.0023529950310203773,9.235621479703582,-0.012193079578327567,80.93218626699297,72.56324708413308,-1.71734504741287,-3.171116389123341,-3.7075499858987797,-4.200446951837549,19.43120952480234,0.8699989318847514,1.4841887166194212,2.748501873016366,-0.37493294263653354,5.871936688669265,1.1867844651899162,4.310219280842816,-3.0881011953626505,97.14297132435532,26.147379443041856,1.5617174078264497,8,-1.4850025177002024,-2.6550025939941513,-4.355001449584968,-3.770002365112312,1.0699996948242116,1,0.022593796998119586,1.326919267872226,34.0,-1.4067914964050765,33.169998168945305,-1.4854411721134189,32.810001373291016,0.022593796998119586
5038,2003-08-13,34.27000045776367,34.549999237060554,33.61999893188477,33.900001525878906,2449700.0,0.005575076775255372,1.000008203680961,-37.00610454027811,80.87816860084995,74.04025475507972,-1.5848981735338725,-3.192430590680118,-3.846699292821839,-4.357577571807006,21.679262692718492,0.9300003051757812,1.5476743979933971,2.7275004386901855,-0.5952246493294808,6.050225526709848,1.0661378946803524,4.388862982700019,-2.9602900687463034,89.55227810867741,15.609929082192977,1.6613625440098316,8,-1.4850006103515625,-2.6550006866455043,-4.660000324249268,-3.960000991821289,0.7200012207031321,2,0.007295010115570655,9.235621479703582,34.080001831054695,1.326919267872226,34.0,-1.4067914964050765,33.169998168945305,0.007295010115570655
5039,2003-08-14,34.970001220703125,35.15999984741211,34.209999084472656,34.209999084472656,2501400.0,0.02042605058620217,-1.499994980675601,2.0540657573226935,80.51946443458436,75.45298953421991,-2.103178397555702,-3.6329183284535276,-4.492148712177318,-5.000187564178507,23.98657858023519,0.9500007629394531,1.6875570834192288,3.1445011138916,-0.33791514722076954,6.626917375003973,1.4032929833354117,4.885709244447785,-3.271456169920576,92.27647571463575,19.37768226217071,1.741208130556186,8,-1.8800010681152344,-3.0500011444091797,-5.360001087188721,-4.660001754760742,-0.5600013732910156,3,-0.003145570675200493,1.000008203680961,34.27000045776367,9.235621479703582,34.080001831054695,1.326919267872226,34.0,-0.003145570675200493
5040,2003-08-15,35.40999984741211,35.77000045776367,34.43000030517578,34.97999954223633,1218800.0,0.012582173615953263,1.33043195584245,0.5657882848968528,79.42071309196078,76.70338272525838,-2.2744310503764282,-3.799083338421667,-4.85620658001643,-5.385881385588476,26.211513538601945,1.3400001525878906,1.8455848496285618,3.2869997024536133,-0.3573824825456313,6.931381887452858,1.464808609953991,5.109190794953236,-3.226851125101419,87.45642005813761,16.155543155721432,1.822191092499623,8,-2.0149993896484375,-3.184999465942383,-5.799999713897705,-5.100000381469727,-0.8199996948242188,4,-0.02739342628870456,-1.499994980675601,34.970001220703125,1.000008203680961,34.27000045776367,9.235621479703582,34.080001831054695,-0.02739342628870456
5041,2003-08-18,35.790000915527344,35.939998626708984,35.25,35.54999923706055,1974200.0,0.010731462009396342,1.555564189690372,0.5581430421745533,83.68259472201848,79.0631409741484,-2.3829935608440636,-3.841255626834311,-5.183944399580909,-5.707539276943095,28.19109169071397,0.6899986267089844,1.902436180332728,3.327500724792479,-0.35676986068767036,7.0117713102726285,1.4853654320524043,5.169636017532554,-3.0329559155441785,94.31826720226569,23.341982991028715,1.8421352927400738,8,-2.3100013732910156,-3.480001449584961,-6.062500953674316,-5.480001449584961,-1.690002441406257,0,-0.02654374793623715,1.33043195584245,35.40999984741211,-1.499994980675601,34.970001220703125,1.000008203680961,34.27000045776367,-0.02654374793623715
5042,2003-08-19,35.880001068115234,36.0,35.15999984741211,35.900001525878906,2281900.0,0.0025146731010237122,6.63645506407033,-0.08333465787173171,85.67116595268219,80.68882655743225,-2.0383284081061035,-3.6306732125797083,-5.201182333824704,-5.731534066280226,30.799526902983406,0.8400001525878906,1.9929292946999837,3.1085008621215806,-0.6363644019331929,6.853366126176354,1.2360682300941903,4.980933494148967,-2.550024415321424,94.9580303348437,22.681218352676268,1.8724326320273872,8,-1.9450006484985352,-3.5400009155273438,-6.107501029968262,-5.570001602172852,-1.520000457763679,1,-0.0440357241922924,1.555564189690372,35.790000915527344,1.33043195584245,35.40999984741211,-1.499994980675601,34.970001220703125,-0.0440357241922924
5043,2003-08-20,35.47999954223633,35.79999923706055,35.20000076293945,35.7400016784668,1799600.0,-0.011148314213244803,2.157909530788845,12.999809269502194,76.64355191480425,80.97904755876829,-1.2106870564593208,-2.925434797946835,-4.738658763466333,-5.259678518089842,33.54892519534409,0.6800003051757812,2.064079176132328,2.419499397277832,-1.2178945743930072,6.056893368948668,0.600802411442416,4.238196383113252,-1.6160182200012798,70.94970995528921,-1.9420215644005339,1.818696985835418,8,-1.1299991607666016,-3.1399993896484375,-5.649999618530273,-5.170000076293945,-1.25,2,-0.009300958867391906,6.63645506407033,35.880001068115234,1.555564189690372,35.790000915527344,1.33043195584245,35.40999984741211,-0.009300958867391906
5044,2003-08-21,36.52999877929688,36.54999923706055,35.40999984741211,35.900001525878906,3084800.0,0.02959411642073473,2.4029925527796125,-2.4230464508935396,83.0302961995803,81.27693385669401,-1.8746515426879995,-3.640712445034673,-5.700395421095223,-6.229072491025725,36.12362304891412,1.1399993896484375,2.2720524398015947,3.1384986877441463,-0.4965953211865326,6.773592696674825,1.3209516832788069,4.956045692209486,-2.2388137215088406,99.0565817056387,22.61497721232803,1.8175470044653392,8,-1.8049983978271555,-3.914999008178718,-6.699998855590827,-6.219999313354499,-1.9599990844726634,3,-0.04215705316975982,2.157909530788845,35.47999954223633,6.63645506407033,35.880001068115234,1.555564189690372,35.790000915527344,-0.04215705316975982
5045,2003-08-22,35.790000915527344,37.06999969482422,35.47999954223633,36.900001525878906,2376700.0,-0.020257264946554776,1.193108274490408,-1.761913412049632,73.6170368185962,80.48835311134104,-0.8089973249280717,-2.6382471292411225,-4.8837497104037695,-5.41993766840892,38.924054832009986,1.5900001525878906,2.41671716588025,2.146000766754149,-1.4144040544274574,5.706405587935755,0.3657983561633458,3.926203177344952,-1.0470530218847998,32.984351751066015,-43.44868786640933,1.7802024105908034,8,-0.6050014495849609,-2.9150009155273438,-5.937500953674316,-5.480001449584961,-1.690002441406257,4,-0.03855828535384376,2.4029925527796125,36.52999877929688,2.157909530788845,35.47999954223633,6.63645506407033,35.880001068115234,-0.03855828535384376
5046,2003-08-25,36.02000045776367,36.02000045776367,35.130001068115234,35.54999923706055,1888600.0,0.006426363128047452,2.7872216089864295,-0.42342429032923223,82.62195910888425,80.67610564932897,-0.8072137620087574,-2.652173287106862,-5.007702877785661,-5.592812031549453,40.66898322347836,0.8899993896484375,2.4793692554147952,2.1525002479553237,-1.4156271965236016,5.720627692434249,0.3684365257158575,3.93656397019479,1.0499992370605469,45.87628967337123,-34.03549766695197,1.7840637222394629,8,-0.6750011444091797,-3.145000457763672,-6.1050004959106445,-5.710000991821289,-1.470001220703118,0,-0.03970017454199015,1.193108274490408,35.790000915527344,2.4029925527796125,36.52999877929688,2.157909530788845,35.47999954223633,-0.03970017454199015
5047,2003-08-26,35.66999816894531,35.97999954223633,34.759998321533196,35.81999969482422,2974800.0,-0.009716887406172159,4.19148107265765,-0.31915135380819426,77.79431507859778,80.33345525796761,-0.232390160982483,-2.062977857405741,-4.59866796349376,-5.181391680483799,42.28728041752356,1.2600021362304759,2.4721218050318186,1.5834980964660659,-1.8537915769121298,5.020787769844258,-0.13514674022302842,3.30214293315516,1.4000015258789062,39.393909368792016,-44.32480455101652,1.718644836689096,8,-0.029998779296875,-2.6799983978271484,-5.83499813079834,-5.554998397827148,-0.9099998474121165,1,-0.0440145717806929,2.7872216089864295,36.02000045776367,1.193108274490408,35.790000915527344,2.4029925527796125,36.52999877929688,-0.0440145717806929
5048,2003-08-27,35.52000045776367,35.77000045776367,35.25,35.5,1820900.0,-0.004205150515320999,1.0,-0.13333502873709374,72.62103548370246,79.45585204120296,0.12691308975112037,-1.6535845000722702,-4.3888739421323635,-4.968308567337537,43.912486976988916,0.5200004577636719,2.40107060500619,1.2150003433227567,-1.9836212180346209,4.413621904680134,-0.3843104373559285,2.814311124001442,1.4575991821289094,32.90050581864862,-48.680294585800645,1.5993107806786884,8,0.22999954223632812,-2.510000228881836,-5.685000419616699,-5.630000114440918,0.20999908447265625,2,-0.03265765294095235,4.19148107265765,35.66999816894531,2.7872216089864295,36.02000045776367,1.193108274490408,35.790000915527344,-0.03265765294095235
5049,2003-08-28,35.97999954223633,36.22000122070313,35.049999237060554,35.52000045776367,1764300.0,0.012950424508570535,1.4893594571780677,22.99942780850658,73.07061825028796,78.75028594768376,-0.19528776007641824,-1.9306108548077816,-4.796683318993502,-5.365260008762846,44.105760270142085,1.1700019836425781,2.337244601852362,1.495999526977542,-1.65406776258083,4.646066816535914,-0.07903411780164049,3.0710331717567243,0.9088960449218746,52.813874260386925,-26.56269767343528,1.575033644779186,8,-0.06500053405761719,-2.5850000381469727,-6.1449995040893555,-6.089999198913574,0.15999984741210938,3,-0.04863813291452945,1.0,35.52000045776367,4.19148107265765,35.66999816894531,2.7872216089864295,36.02000045776367,-0.04863813291452945
5050,2003-08-29,36.040000915527344,36.16999816894531,35.72999954223633,35.90999984741211,1431200.0,0.0016676312966759088,1.256428815963222,0.28261158011709486,69.17294203524145,77.13810231581965,-0.1749202228009068,-1.7769192406885566,-4.776609025885829,-5.361224761823401,44.30947829221707,0.4399986267089844,2.2696038329180226,1.3625007629394545,-1.6620157919223786,4.387017317801291,-0.14975751449146202,2.874759040370371,0.7637387810058556,87.67123645589163,10.021281057989441,1.512258277430918,8,-0.1250019073486328,-2.580000877380371,-6.1800007820129395,-6.15000057220459,0.8799972534179688,4,-0.04078804615317855,1.4893594571780677,35.97999954223633,1.0,35.52000045776367,4.19148107265765,35.66999816894531,-0.04078804615317855
5051,2003-09-02,37.15999984741211,37.25,36.0,36.290000915527344,3696100.0,0.031076551149648468,1.3809541109750736,6.692244490742099,74.21383308291865,75.86506533029038,-1.207085941981859,-2.663300827611309,-5.792195405931352,-6.400284251444511,45.099441605533855,1.25,2.191162356759719,2.247499656677249,-0.7819199592553403,5.276919272609838,0.7327898487109579,3.76220946464354,-2.4000015258789134,96.38553847709423,20.325513898121073,1.514709807966294,9,-1.1550006866455078,-3.2799997329711914,-7.31749963760376,-7.2699995040893555,-0.7700004577636719,1,-0.0823466465515641,1.256428815963222,36.040000915527344,1.4893594571780677,35.97999954223633,1.0,35.52000045776367,-0.0823466465515641
5052,2003-09-03,36.68999862670898,37.5,36.47999954223633,37.33000183105469,2671200.0,-0.012648041513268815,1.0816345596163504,-0.7356367702190246,68.2228794532572,74.92943505678514,-0.6818022901751419,-1.9009042572301595,-5.205616140633822,-5.859238483804781,45.975259756451116,1.0200004577636719,2.0949309168311316,1.5299984931945758,-1.2023491609026706,4.262346147291822,0.16382466614595614,2.8961723202431955,-1.8802002716064479,66.9387297529163,-7.108325377573294,1.3661738270486228,9,-0.5599994659423757,-2.6849985122680593,-6.507498741149895,-6.569998741149895,-0.029998779296867895,2,-0.05832650503536896,1.3809541109750736,37.15999984741211,1.256428815963222,36.040000915527344,1.4893594571780677,35.97999954223633,-0.05832650503536896
5053,2003-09-04,36.77999877929688,37.040000915527344,36.4900016784668,36.599998474121094,3184400.0,0.0024529887150879226,-1.7500381475547417,-0.28124906868209626,65.00827466838061,72.92698821998518,-0.6347563282841904,-1.6967030691033145,-5.200089679664963,-5.8758317891493235,47.68438775168855,0.5499992370605469,1.9319503922331762,1.3779987335205135,-0.9860703112312734,3.7420677782723004,0.19596421114462004,2.560033255896407,-1.8625923583984516,70.61220422481503,-1.082315967526256,1.1820345223758948,9,-0.6499996185302805,-2.734998703002937,-6.5974988937378,-6.6599988937378,0.37000274658202414,3,-0.054921167069225785,1.0816345596163504,36.68999862670898,1.3809541109750736,37.15999984741211,1.256428815963222,36.040000915527344,-0.054921167069225785
5054,2003-09-05,35.91999816894531,36.81999969482422,35.459999084472656,36.81999969482422,3580000.0,-0.023382290345144163,2.022218454626372,-4.999999999999803,53.953474893084966,70.74214800603947,0.14484842032785394,-0.6237426216072777,-4.219703491872959,-4.958814989021263,48.595645525612,1.3600006103515625,1.7219135647323114,0.36249828338623047,-1.669517441981398,2.394514008753859,-0.6535095792975838,1.3785061460700447,-0.8992880048828198,22.548964609348996,-45.20398980947709,1.0160078626838147,9,0.21000099182128906,-1.6599979400634766,-5.7374982833862305,-5.7999982833862305,1.4200019836425781,4,-0.005289494331690903,-1.7500381475547417,36.77999877929688,1.0816345596163504,36.68999862670898,1.3809541109750736,37.15999984741211,-0.005289494331690903
5055,2003-09-08,35.86000061035156,36.18000030517578,35.29999923706055,35.36000061035156,2833000.0,-0.0016703107364193226,-1.838700547591214,-0.5555546136565931,50.57096024623165,67.18092591018919,0.24118257465340776,-0.3709000859917069,-4.0613914971270475,-4.844605050692266,49.27033617071684,0.8800010681152344,1.6389084228061037,0.16800060272216655,-1.5267407468088692,1.8627419522532023,-0.6793700720433549,1.015371277487688,-0.7401188528515661,25.45459904944713,-37.32953244267415,0.8473706747655195,9,0.26999855041503906,-1.6000003814697266,-4.747501373291019,-4.810001373291019,1.9899978637695312,0,0.007808108603769792,2.022218454626372,35.91999816894531,-1.7500381475547417,36.77999877929688,1.0816345596163504,36.68999862670898,0.007808108603769792
5056,2003-09-09,35.790000915527344,36.0099983215332,35.2599983215332,35.59000015258789,2368300.0,-0.001952027150942448,1.3437662051248427,0.40000152587890625,49.2635008200667,64.01083543701908,0.3074583670630986,-0.16856455738026455,-3.863816781100148,-4.713703117617172,49.46095128588509,0.75,1.3896912988480636,0.008500862121579189,-1.4874050691208822,1.5044067933640406,-0.7394521034996515,0.7564538277428099,-0.5749144283273466,23.660812359609878,-33.60551184339425,0.7479529656212305,9,0.4849987030029297,-1.5300006866455078,-4.620001792907718,-4.7400016784668,2.009998321533203,1,0.03157298755272531,-1.838700547591214,35.86000061035156,2.022218454626372,35.91999816894531,-1.7500381475547417,36.77999877929688,0.03157298755272531
5057,2003-09-10,34.84999847412109,35.77000045776367,34.639999389648445,35.66999816894531,2019400.0,-0.02626438718526103,1.2156790880667654,-4.0999828339278235,45.26314823345036,60.971070186991064,1.2504050198048802,0.8770485908676804,-2.8080780379207155,-3.737605150651291,49.29955620024549,1.1500015258788991,1.2263685642519704,-0.9700014114379982,-2.3133823298578804,0.37337950698188394,-1.6416918706479393,-0.29831095222805715,2.6500015258789134,8.749956289954389,-44.85285041597036,0.6716904592099404,9,1.220001220703132,-0.5899982452392507,-3.669999122619629,-3.7999992370605433,2.4500007629394602,2,0.044189411275610935,1.3437662051248427,35.790000915527344,-1.838700547591214,35.86000061035156,2.022218454626372,35.91999816894531,0.044189411275610935
5058,2003-09-11,34.52000045776367,35.0,34.34999847412109,34.990001678466804,2599400.0,-0.009469097010218364,1.6530790190735984,0.5731724336847235,33.052280682117214,56.524588234972086,1.5909399503897674,1.2930306472010358,-2.359601191057635,-3.3646014824094763,48.73626911200047,0.6500015258789134,0.9683631573569755,-1.3124994277954087,-2.598584361798551,-0.02641449379226657,-1.9555418947969798,-0.6694569607938377,2.9227995300292946,6.8826680010381125,-39.27809103990489,0.6430424670015695,9,1.404998779296875,-0.26000022888183594,-3.1475014686584544,-3.4700012207031286,2.6800003051757812,3,0.06199302900551218,1.2156790880667654,34.84999847412109,1.3437662051248427,35.790000915527344,-1.838700547591214,35.86000061035156,0.06199302900551218
5059,2003-09-12,34.860000610351555,35.040000915527344,34.02000045776367,34.509998321533196,1906500.0,0.009849366977960683,1.8732289937298954,-0.7446837867670818,41.59131545690836,53.45996305960174,1.201735816738001,0.9954017498612941,-2.5711827138360164,-3.6762671412006256,47.61617177624307,1.0200004577636719,0.7675479814727453,-0.9669992446899514,-2.2694515519019447,0.335453062522042,-1.618225398295948,-0.3157730910839547,2.4590873168945393,38.888898700353415,-8.569343427354823,0.6512261536059984,9,0.8999996185302805,-0.17500019073485618,-3.455001354217522,-3.810001373291012,2.520000457763672,4,0.06569136188848335,1.6530790190735984,34.52000045776367,1.2156790880667654,34.84999847412109,1.3437662051248427,35.790000915527344,0.06569136188848335
5060,2003-09-15,34.439998626708984,34.950000762939446,34.200000762939446,34.790000915527344,2315300.0,-0.012048249463250227,1.2387993418243783,-1.0,36.188798130532014,49.23495917600323,1.5320175893347567,1.4113692918483807,-2.0150011078480645,-3.236791501111103,46.10311291328998,0.75,0.6235067633545768,-1.3385011672973661,-2.771984436327081,0.09498210173234867,-2.055242801812227,-0.6217595327825052,2.681144052368168,21.10545828173582,-25.45601768821888,0.7167416345148588,9,1.3200016021728516,0.6600017547607422,-2.812499523162842,-3.389999389648441,2.9000015258789062,0,0.0842044611357764,1.8732289937298954,34.860000610351555,1.6530790190735984,34.52000045776367,1.2156790880667654,34.84999847412109,0.0842044611357764
5061,2003-09-16,34.84000015258789,34.959999084472656,34.310001373291016,34.490001678466804,2335100.0,0.011614446626855957,1.2033957482025552,-0.9999891009362093,42.80764340979698,46.4110440600632,0.85860744763756,0.9871590558943026,-2.293289026077744,-3.608089477095774,44.42438120450714,0.6499977111816406,0.44013899722333605,-0.8909996032714815,-2.38457722770292,0.6025780211599567,-1.6377884154872007,-0.1442107910557624,2.0950739932104554,46.857125418526785,-0.585759761739105,0.7467888122157188,9,0.6900005340576172,0.3600006103515625,-3.212501049041748,-3.7900009155273473,2.1699981689453125,1,0.08639489978043602,1.2387993418243783,34.439998626708984,1.8732289937298954,34.860000610351555,1.6530790190735984,34.52000045776367,0.08639489978043602
5062,2003-09-17,34.299999237060554,35.150001525878906,34.25,34.919998168945305,2222600.0,-0.015499452157356708,-1.5000132455243373,-1.7714332425068073,40.09739857617754,43.6431689387073,1.1442661390887352,1.4785257959114162,-1.6495245308053725,-3.02195540036022,42.88976928498746,0.9000015258789062,0.2759593438440362,-1.3520004272460895,-2.9740146315711087,0.2700137770789297,-2.1630075294085955,-0.5409933250835834,2.460170487455713,24.77862961350127,-23.491543341679286,0.8110071021625084,9,1.1200008392333913,1.1000003814697195,-2.4274988174438548,-3.0299987792968857,3.170001983642578,2,0.10204081859623781,1.2033957482025552,34.84000015258789,1.2387993418243783,34.439998626708984,1.8732289937298954,34.860000610351555,0.10204081859623781
5063,2003-09-18,35.150001525878906,35.40999984741211,34.40999984741211,34.529998779296875,2526100.0,0.02478140838848586,-1.3255797448590336,-1.0000061527481479,43.66414392167939,42.49990994188447,0.04328530161866695,0.6350949243655819,-2.3879377229609418,-3.8427674857386123,41.373354204798716,1.1100006103515554,-0.033777530193816574,-0.48549823760986044,-2.1215326620228296,1.1505361868031088,-1.303515449816345,0.33251897459662416,1.4457580426322068,81.29507656841758,32.21168433492738,0.8180172122064842,9,-0.05000114440917969,0.40999794006347656,-3.1400022506713867,-3.850002288818363,2.4199981689453125,3,0.06116636181647728,-1.5000132455243373,34.299999237060554,1.2033957482025552,34.84000015258789,1.2387993418243783,34.439998626708984,0.06116636181647728
5064,2003-09-19,34.990001678466804,35.5099983215332,34.5,35.45000076293945,2150500.0,-0.004551915802743389,2.4827876507807054,-0.741930720482361,42.105275234489014,41.559278273913066,0.06424840696722356,0.7102198745327684,-2.0984987587427923,-3.6551695018791825,39.40608850108826,1.0099983215332031,-0.29330557163467574,-0.5684982299804631,-2.171905835827097,1.034909375866171,-1.3702020329037836,0.2332055729428575,1.4512123433994617,60.305525788567124,15.438028248541315,0.801703802923318,9,0.02499771118163352,0.769998550415032,-2.7900018692016673,-3.5000019073486364,2.4199981689453054,4,0.06316087391995473,-1.3255797448590336,35.150001525878906,-1.5000132455243373,34.299999237060554,1.2033957482025552,34.84000015258789,0.06316087391995473
5065,2003-09-22,34.40999984741211,34.990001678466804,34.209999084472656,34.68000030517578,1492200.0,-0.016576216154103096,-1.3283590587404916,0.5869586850878302,27.49593869521297,39.14066026004042,0.4659354530834463,1.2453861482736244,-1.4150505248302991,-3.054334471894805,36.921738778782235,0.7800025939941477,-0.5574187066578276,-1.0795000076293917,-2.7579761518137715,0.5989761365549882,-1.918738079721578,-0.24026193553720532,1.885941360608001,15.384683101174634,-22.017421651560948,0.8392380720921894,9,0.4850006103515625,1.3500003814697266,-1.9049997329711914,-2.614999771118164,3.700000762939453,0,0.08631215442816931,2.4827876507807054,34.990001678466804,-1.3255797448590336,35.150001525878906,-1.5000132455243373,34.299999237060554,0.08631215442816931
5066,2003-09-23,34.59000015258789,34.810001373291016,33.900001525878906,34.65999984741211,2054200.0,0.005231046381109383,3.9188815803039363,0.2592576894276551,31.958798699596286,37.6623992007233,0.1093091519675724,1.0042491914402092,-1.4793204868668255,-3.207772600246109,34.7659368732429,0.9099998474121094,-0.6901423118153431,-0.8279996871948256,-2.5329469203907635,0.8769475460011122,-1.6804733037927946,0.024473929403143302,1.569384610416833,42.857142857142854,8.81154259989897,0.8524736165979688,9,0.11499977111816406,1.1100006103515625,-1.7799997329711914,-2.489999771118164,3.740001678466797,1,0.07950274610780128,-1.3283590587404916,34.40999984741211,2.4827876507807054,34.990001678466804,-1.3255797448590336,35.150001525878906,0.07950274610780128
5067,2003-09-24,34.09999847412109,35.5099983215332,33.990001678466804,35.4900016784668,3725400.0,-0.01416599237656102,1.1258746482066777,19.857275204359773,28.456619839586523,37.151770218219895,0.5383483469995909,1.4446685726556723,-0.8839886005979523,-2.704646051894578,33.41253678133851,1.5199966430663991,-0.8159677250714026,-1.2395013809204158,-3.0376228312307774,0.5586200693899457,-2.1385621060755966,-0.3404406557652351,1.8786356299135747,12.422195421879852,-16.295806530221544,0.8990607251551811,9,0.605001449584968,1.6000022888183665,-1.2049989700317312,-1.9149990081787038,4.060001373291023,2,0.0853372427456427,3.9188815803039363,34.59000015258789,-1.3283590587404916,34.40999984741211,2.4827876507807054,34.990001678466804,0.0853372427456427
5068,2003-09-25,34.360000610351555,34.900001525878906,33.93000030517578,34.02000045776367,2414200.0,0.007624696418323529,-2.730770641528812,-0.24460386244068072,36.12104378612745,36.543962254799794,0.28302673236743914,1.1523899350210058,-1.0286318634199603,-2.9482814817225,31.953431144535376,0.970001220703125,-0.933653364377399,-0.921499252319343,-2.769254754673483,0.9262562500347968,-1.8453770034964165,0.002378498857730449,1.452342887430646,28.571428571428132,-0.8886252080077774,0.9238777511770702,9,0.3449993133544993,1.3400001525878977,-1.2225003242492605,-2.1450004577636648,4.559997558593757,3,0.09051223967134137,1.1258746482066777,34.09999847412109,3.9188815803039363,34.59000015258789,-1.3283590587404916,34.40999984741211,0.09051223967134137
5069,2003-09-26,34.22999954223633,34.709999084472656,33.90999984741211,34.09999847412109,1822900.0,-0.0037835001689744407,-2.1372622351207617,0.3823559110951831,35.676651226901456,36.48705704328529,0.35119619118011514,1.2064168162473052,-0.7585480413600365,-2.8090500275776833,30.116735810312278,0.7999992370605469,-0.958836548037695,-0.9640003204345717,-2.8380377859254295,0.9100371450562861,-1.9010190531800006,-0.026981587689142827,1.429356597793607,20.496811996654433,-9.078712866158948,0.9370187327454278,9,0.47500038146972656,1.470001220703125,-0.8849992752075195,-2.0149993896484375,4.889999389648445,4,0.09757523217219655,-2.730770641528812,34.360000610351555,1.1258746482066777,34.09999847412109,3.9188815803039363,34.59000015258789,0.09757523217219655
5070,2003-09-29,34.56999969482422,34.81999969482422,34.150001525878906,34.549999237060554,1790900.0,0.009932812069376906,1.5769137659098411,0.15384841104486197,39.7651150614894,36.14899833791778,0.03528674899138906,0.7912067956721387,-0.9564620814624405,-3.129446076488442,28.226933740881112,0.6699981689453125,-0.8653504666024432,-0.5505001068115263,-2.3999774869549952,1.2989772733319427,-1.4752387968832608,0.3742385832602082,0.9486080760736328,41.61487592731684,10.824752724861089,0.9247386900717363,9,0.13500022888183594,1.1300010681152344,-0.8999996185302734,-2.0799999237060547,4.209999084472663,0,0.08215216018683069,-2.1372622351207617,34.22999954223633,-2.730770641528812,34.360000610351555,1.1258746482066777,34.09999847412109,0.08215216018683069
5071,2003-09-30,34.09999847412109,34.650001525878906,33.549999237060554,34.25,3534100.0,-0.013595638555168987,1.3157831334976842,-7.499904634754117,43.16941523401614,36.490333522122064,0.4350276189617617,1.0753393553306054,-0.33207728148857996,-2.634071836900663,25.286512422036544,1.1000022888183523,-0.8750684106453193,-0.8675012588501048,-2.500153176882243,0.7651506591820336,-1.683827217866174,-0.05117529983403557,1.2891207971752507,28.0611986718613,-5.288961726984688,0.8163259590160703,9,0.43000030517578836,1.4250011444091868,-0.06999874114989524,-1.3499984741210866,5.069999694824226,1,0.11759537582600532,1.5769137659098411,34.56999969482422,-2.1372622351207617,34.22999954223633,-2.730770641528812,34.360000610351555,0.11759537582600532
5072,2003-10-01,34.549999237060554,34.56999969482422,33.34999847412109,33.919998168945305,2723400.0,0.013196503902514145,2.64178390658007,-4.199964396520928,50.26736804312711,37.22402509117181,0.02706487079068154,0.48148069077569033,-0.641848931372671,-3.0545478858932427,21.96102429234066,1.220001220703132,-0.8021237835207842,-0.31050052642821413,-1.7350741624906476,1.1140731096342193,-1.0227873444594309,0.4017862916030026,0.6552080308122044,77.41925163170335,39.03898351356963,0.7122868180312177,10,-0.12000083923340554,0.8749999999999929,-0.4399995803833079,-1.799999237060554,4.389999389648423,2,0.10940673451417782,1.3157831334976842,34.09999847412109,1.5769137659098411,34.56999969482422,-2.1372622351207617,34.22999954223633,0.10940673451417782
5073,2003-10-02,34.759998321533196,34.84999847412109,34.049999237060554,34.47999954223633,2189300.0,0.006078121247753421,2.478264475146414,0.4444417533045303,49.08757282188684,37.999835934216016,-0.2727573592255226,0.11846254068858286,-0.7062874745438492,-3.2344594016560677,18.58798975671397,0.7999992370605327,-0.799327574357207,0.0004985809326072399,-1.1008213627673342,1.1018185246325487,-0.5501613909173599,0.5511585527825744,0.22258389108936427,93.99998982747397,53.38380897558275,0.5506599718499698,10,-0.3299999237060476,0.6650009155273509,-0.44499874114989524,-2.009998321533196,4.990001678466804,3,0.09781362744694588,2.64178390658007,34.549999237060554,1.3157831334976842,34.09999847412109,1.5769137659098411,34.56999969482422,0.09781362744694588
5074,2003-10-03,35.72999954223633,36.20000076293945,35.2599983215332,35.529998779296875,3355200.0,0.02790567513066411,-1.5405413764839913,0.7142915531335331,60.696500102484165,41.688787201690594,-1.2591657568341361,-0.9133296178998194,-1.523225445890688,-4.1674690685356595,17.296384188106376,1.440002441406257,-0.7050623859172163,0.9799997329711942,-0.08173766901970225,2.0417371349620907,0.449131031975746,1.5108684339666425,-2.3800010681152415,83.50874234216874,38.75468834123467,0.5308687009954465,10,-0.9549999237060547,-0.30500030517578125,-1.3499994277954102,-2.979999542236328,3.400001525878899,4,0.08928067919335114,2.478264475146414,34.759998321533196,2.64178390658007,34.549999237060554,1.3157831334976842,34.09999847412109,0.08928067919335114
5075,2003-10-06,36.13999938964844,36.29999923706055,35.63999938964844,35.84000015258789,1473800.0,0.011474946897982674,1.1290354336764516,1.4999904632932155,60.761561066925694,44.88909413139386,-1.5622447704719988,-1.3715997448824453,-1.7989994493255068,-4.528297067269921,16.209235936576682,0.6599998474121094,-0.6841633456308216,1.3759996414184599,0.24735937282619602,2.5046399100107237,0.811679507122328,1.9403197757145918,-2.733000869750981,94.57627776161382,48.01915428699134,0.564320134296133,10,-1.3150005340576172,-0.7150001525878906,-1.4850001335144043,-3.3899993896484375,3.1800003051757812,0,0.08245709996026984,-1.5405413764839913,35.72999954223633,2.478264475146414,34.759998321533196,2.64178390658007,34.549999237060554,0.08245709996026984
5076,2003-10-07,36.91999816894531,36.97000122070313,35.86000061035156,35.97999954223633,2637200.0,0.02158270040038479,1.1346068495512094,3.1333367241839705,70.85983014905837,49.6005619435574,-2.209308129371273,-2.174066898614214,-2.459053983421775,-5.255526186540777,15.327181586677193,1.1100006103515696,-0.6156501923612367,2.0994985580444308,0.6791581117790102,3.5198390043098513,1.389328334911724,2.8096687811771375,-3.3972796203613314,98.61870127570947,47.26993403014859,0.7101702231327102,10,-1.7599983215332031,-1.4949989318847656,-2.2324986457824707,-4.1699981689453125,3.220001220703125,1,0.05037921729682204,1.1290354336764516,36.13999938964844,-1.5405413764839913,35.72999954223633,2.478264475146414,34.759998321533196,0.05037921729682204
5077,2003-10-08,36.38999938964844,36.93999862670898,36.15999984741211,36.91999816894531,1819900.0,-0.014355330595402727,1.7368392873874428,-0.5638293123389404,60.40265492389813,52.29851873664303,-1.475473635137078,-1.6050724800238214,-1.8044147951653784,-4.664126950420297,15.31951167713988,0.7799987792968679,-0.4010387873410366,1.49249973297119,-0.09205548619112136,3.0770549521335013,0.7002221233900343,2.2847773425523457,-2.6604438807373043,80.13693708758488,31.230488319354123,0.7922776095811546,10,-1.2299995422363281,-0.9650001525878906,-1.4474997520446777,-3.549999237060547,3.7099990844726562,2,0.07639458164123192,1.1346068495512094,36.91999816894531,1.1290354336764516,36.13999938964844,-1.5405413764839913,35.72999954223633,0.07639458164123192
5078,2003-10-09,36.65999984741211,37.0,36.34000015258789,36.88999938964844,2850600.0,0.007419633478765064,1.9333276819395584,0.43396239995393565,63.75614624287327,55.41846262730656,-1.5476623851873015,-1.7987522331069101,-1.9395542490663047,-4.8568018046587085,15.728922806048695,0.6599998474121094,-0.21954791898710369,1.6555002212524386,-0.1013686328534078,3.412369075358285,0.7770657941995154,2.5339346483053617,-2.736017595793456,80.45978019472476,31.632238759471683,0.8784344270529216,10,-1.4850006103515625,-1.4650001525878906,-1.5925002098083496,-3.6949996948242188,2.1899986267089844,3,0.062193092983818365,1.7368392873874428,36.38999938964844,1.1346068495512094,36.91999816894531,1.1290354336764516,36.13999938964844,0.062193092983818365
5079,2003-10-10,37.150001525878906,37.18000030517578,36.72000122070313,36.77000045776367,2098200.0,0.013366112397880547,1.0909114553982147,-1.652181845322011,72.90968555577453,59.10119268222713,-1.7655716091561402,-2.222336669209163,-2.3265179824640114,-5.273188392738902,16.653898280557097,0.5200004577636719,0.0644512043174359,2.0310018539428683,0.03198172363809704,4.0300219842476395,1.0314917887904826,3.030511919095254,-2.979937854389746,98.05202847645045,43.135526786470706,0.9995100651523845,10,-1.8850021362304688,-1.8850021362304688,-2.062501907348633,-4.185001373291016,0.9199981689453125,4,0.06998649710175431,1.9333276819395584,36.65999984741211,1.7368392873874428,36.38999938964844,1.1346068495512094,36.91999816894531,0.06998649710175431
5080,2003-10-13,37.34000015258789,37.58000183105469,37.0,37.20000076293945,1375400.0,0.005114363900540653,-1.1481512878113564,0.3684184108818953,72.95490382386427,62.41069141443248,-1.7001090453184204,-2.301957365305597,-2.401731614168895,-5.384845649736015,17.745271681060903,0.5800018310546875,0.28566852164684775,2.076000404357913,-0.1260411034304596,4.278041912146286,0.9749796504637231,3.177021158252103,-2.8689428177300655,86.04642394563616,28.381563338540232,1.1010207538941874,10,-1.875,-1.875,-2.145000457763672,-4.375,0.220001220703125,0,0.04793789256059444,1.0909114553982147,37.150001525878906,1.9333276819395584,36.65999984741211,1.7368392873874428,36.38999938964844,0.04793789256059444
5081,2003-10-14,37.849998474121094,37.91999816894531,37.13000106811523,37.25,1801100.0,0.013658230301262009,1.1351334632396344,4.285722070844686,81.19799223858546,65.84742743615007,-1.8128724558518314,-2.714042358484946,-2.7980011243354,-5.814657720386052,18.976981972997926,0.7899971008300852,0.5558338579890076,2.4354988098144545,-0.03910042698001348,4.910098046608923,1.198199191417224,3.672798428211685,-3.0058677997196455,96.02274081925036,31.286869677868026,1.2372996183972325,10,-1.864999771118164,-2.2150001525878906,-2.654998779296875,-4.884998321533203,-0.3400001525878906,1,0.038837550329313686,-1.1481512878113564,37.34000015258789,1.0909114553982147,37.150001525878906,1.9333276819395584,36.65999984741211,0.038837550329313686
5082,2003-10-15,37.79999923706055,38.0,37.56999969482422,37.97999954223633,1553700.0,-0.0013209838593449819,2.9090719933416564,-0.300001271568989,79.65516447595593,69.24382650882441,-1.4006750566114334,-2.5174589416504034,-2.609297948632829,-5.6834698834849675,20.080618538809382,0.43000030517578125,0.7979748309574433,2.2104995727539034,-0.42222139622217014,4.843220541729977,0.8941390882658666,3.52686005724194,-2.5252471134229566,87.95176016122842,17.871276131183734,1.3163604844880357,10,-1.1700000762939453,-2.125,-2.532499313354492,-4.834999084472656,-0.3600006103515696,2,0.061904767190938514,1.1351334632396344,37.849998474121094,-1.1481512878113564,37.34000015258789,1.0909114553982147,37.150001525878906,0.061904767190938514
5083,2003-10-16,37.29999923706055,37.41999816894531,36.7599983215332,37.2400016784668,3641700.0,-0.013227513494491805,3.400066122428219,-0.3333192048488959,74.8784489943292,70.81959860791831,-0.561537319911082,-1.9480029432259087,-1.9799918877461806,-5.115062507413704,20.451065884089743,1.0400009155273438,1.0591738770354553,1.6029996871948242,-1.1279079793094198,4.333907353699068,0.23754585394269867,2.9684535204469498,-1.5892074532049705,45.31238824118416,-29.757862449488833,1.3654538332521224,10,-0.4799995422363281,-1.625,-2.1349992752075195,-4.334999084472656,0.18000030517578125,3,0.07506700520997667,2.9090719933416564,37.79999923706055,1.1351334632396344,37.849998474121094,-1.1481512878113564,37.34000015258789,0.07506700520997667
5084,2003-10-17,37.20000076293945,37.540000915527344,36.849998474121094,37.40999984741211,2919200.0,-0.0026809242940074585,1.9361729757807935,-3.5001271617497456,72.17540155662894,72.08780310677423,-0.2582480964156204,-1.7644099284682468,-1.7772303512921752,-4.95197249127925,20.770459070176837,0.69000244140625,1.2608924406568178,1.3925012588500962,-1.3961894772551133,4.181191994955306,-0.0018441092025085482,2.786846626902701,-1.1229356645007655,35.48401982409347,-42.00802981663771,1.394345368052604,10,-0.2700004577636719,-1.5250015258789062,-2.1075010299682617,-4.2350006103515625,1.4699974060058594,4,0.04435477627262441,3.400066122428219,37.29999923706055,2.9090719933416564,37.79999923706055,1.1351334632396344,37.849998474121094,0.04435477627262441
5085,2003-10-20,37.38000106811523,37.5,37.0,37.0099983215332,1907300.0,0.004838717781831425,-1.5641065769396298,-1.761925522252464,79.07805999495432,73.00093975631822,-0.27251433383673884,-1.8029340289530111,-1.8618627714238798,-5.067673069078154,21.57317125545766,0.5,1.482543475093351,1.4240015029907127,-1.3676586941976367,4.215661700179062,0.02817140439653798,2.8198316015848874,-0.9952663854267314,50.00015381822935,-32.35061281345078,1.3958300985941747,10,-0.3000011444091726,-1.7050018310546804,-2.1575007438659597,-4.415000915527337,1.020000457763679,0,0.01845903175475172,1.9361729757807935,37.20000076293945,3.400066122428219,37.29999923706055,2.9090719933416564,37.79999923706055,0.01845903175475172
5086,2003-10-21,37.34000015258789,37.54999923706055,37.08000183105469,37.33000183105469,1599000.0,-0.0010701154195914553,1.186052288393467,0.027022290038559604,76.67307069522371,74.80876373090994,-0.1862577880795797,-1.6299130534733521,-1.7517500393303465,-4.969818124837808,22.911583058988967,0.4699974060058594,1.5626990796564684,1.2465005874633803,-1.5327408785233558,4.0257420534501165,-0.1431201455299913,2.636121320456752,-0.6968230191295532,46.77427790031963,-34.70489548252711,1.3896207329933685,10,-0.1700000762939453,-1.6650009155273438,-1.9099998474121094,-4.260000228881836,1.1199989318847656,1,0.0058918377023058355,-1.5641065769396298,37.38000106811523,1.9361729757807935,37.20000076293945,3.400066122428219,37.29999923706055,0.0058918377023058355
5087,2003-10-22,37.0099983215332,37.20000076293945,36.68000030517578,37.02999877929688,2276500.0,-0.008837756553458864,1.8888559227745223,-2.000381533766449,71.02804338060716,75.61675230176925,0.2692546807868652,-1.1285865022648167,-1.3566045807591394,-4.586327600422507,23.255813101970784,0.6599998474121094,1.6139698328080243,0.7709987640380831,-1.8700691326082435,3.4120666606844097,-0.5495351842850766,2.091532712361243,0.9900016784667969,37.93085304628067,-40.23101017771419,1.3205339483231628,10,0.3300018310546875,-1.3349990844726562,-1.6449975967407227,-3.9299983978271484,1.4300003051757741,2,0.01350986281210087,1.186052288393467,37.34000015258789,-1.5641065769396298,37.38000106811523,1.9361729757807935,37.20000076293945,0.01350986281210087
5088,2003-10-23,37.47000122070313,37.72999954223633,36.95000076293945,37.18000030517578,2444700.0,0.01242915212190887,-1.0799967447916667,-14.499713904248495,67.97522338440886,75.06847872717309,-0.07126016194046514,-1.4162621522844532,-1.7509006187902187,-4.981480664986535,23.910087501487133,0.779998779296875,1.540105685421075,1.0755016326904396,-1.464018053617444,3.6150213189983234,-0.19425821046350222,2.3452614758443815,0.5035987854003849,75.23823709995672,-2.1544489793330257,1.2697598431539403,10,-0.13000106811524148,-1.7950019836425852,-2.0600013732910227,-4.3800010681152415,1.6499977111816406,3,-0.000800709714884551,1.8888559227745223,37.0099983215332,1.186052288393467,37.34000015258789,-1.5641065769396298,37.38000106811523,-0.000800709714884551
5089,2003-10-24,37.56999969482422,37.65999984741211,36.70000076293945,37.18999862670898,2031700.0,0.0026687608984072853,2.428559750955375,1.3103443739969933,65.78367208078744,74.27167520016455,-0.11780506916500144,-1.3209312362399004,-1.80524207699343,-5.018103866424866,24.483651844293743,0.9599990844726562,1.5979443364198715,1.008500099182129,-1.3655912451530199,3.3825914435172777,-0.17854557298544194,2.1955457713496997,0.37772831726074685,84.76190822195015,9.148626422112656,1.1870456721675735,10,-0.22999954223632812,-1.8950004577636719,-2.239999771118164,-4.479999542236328,1.6899986267089844,4,-0.0023955324279730794,-1.0799967447916667,37.47000122070313,1.8888559227745223,37.0099983215332,1.186052288393467,37.34000015258789,-0.0023955324279730794
5090,2003-10-27,37.40999984741211,37.79999923706055,37.0,37.68000030517578,2018400.0,-0.0042587130346490865,2.1372622351207617,-0.7105255232645553,56.266006363032375,71.50145454732532,0.05941675634588961,-0.9879070480448178,-1.6146877181181551,-4.787511159961262,25.009166558041308,0.7999992370605469,1.6123772071882598,0.7065002441406278,-1.4998576457758688,2.9128581340571245,-0.3966787008176169,1.8096791890988726,0.5123736105346737,65.17859271596487,-7.213822370741411,1.103178944958247,10,-0.06999969482421875,-1.7350006103515625,-2.0225000381469727,-4.319999694824219,1.7400016784667969,0,0.03368078927218621,2.428559750955375,37.56999969482422,-1.0799967447916667,37.47000122070313,1.8888559227745223,37.0099983215332,0.03368078927218621
5091,2003-10-28,38.11000061035156,38.20000076293945,37.11000061035156,37.61000061035156,2446300.0,0.018711594915653995,2.205881362968282,-1.8518487121886436,71.07843687239851,70.54848481359673,-0.6703149177589438,-1.4462342561884896,-2.287620376185025,-5.426821698956829,26.66918773571317,1.0900001525878906,1.5439654916109404,1.206000900268556,-0.7144756307373186,3.126477431274431,0.24576263476561877,2.1662391657714934,-1.4300003051757812,94.07893911293257,21.729838534272744,0.9602382655029374,10,-0.6700000762939453,-2.335000991821289,-2.7825002670288086,-5.020000457763672,1.4599990844726562,1,0.007609575200284047,2.1372622351207617,37.40999984741211,2.428559750955375,37.56999969482422,-1.0799967447916667,37.47000122070313,0.007609575200284047
5092,2003-10-29,38.33000183105469,38.599998474121094,38.0,38.25,1625300.0,0.005772794992907171,-1.0689537239220226,0.160003662109375,70.71961425200278,70.08639206444934,-0.9020938007225112,-1.4424841263692159,-2.4803403907420645,-5.575135990311075,28.84689320224263,0.5999984741210938,1.4664166352244195,1.237001991271974,-0.43611900323161024,2.9101229857755584,0.4004414940201855,2.0735624885237627,-1.619601516723634,85.78963324653213,13.868883762942872,0.8365604972517917,10,-0.69000244140625,-2.3550033569335938,-3.1275014877319336,-5.240001678466797,0.009998321533203125,2,0.0033915274512887894,2.205881362968282,38.11000061035156,2.1372622351207617,37.40999984741211,2.428559750955375,37.56999969482422,0.0033915274512887894
5093,2003-10-30,38.15999984741211,38.77999877929688,37.97999954223633,38.77000045776367,1518900.0,-0.004435219815326019,1.5396911898273948,-7.62483311081442,63.611826580501926,69.13488373376856,-0.6674625609444078,-1.0589976484328716,-2.2715749418531885,-5.337220612450864,30.821356925604746,0.799999237060554,1.2805955897127674,0.8969999313354506,-0.4339615935945176,2.227961456265419,0.23151916887046298,1.5624806938004383,-1.3740156066894542,70.1923306171927,1.5118674363422286,0.6654807624649856,10,-0.43000030517578125,-2.095001220703125,-2.9574995040893555,-5.069999694824219,0.5800018310546875,3,0.007337494245714948,-1.0689537239220226,38.33000183105469,2.205881362968282,38.11000061035156,2.1372622351207617,37.40999984741211,0.007337494245714948
5094,2003-10-31,38.91999816894531,39.18999862670898,38.5,38.72000122070313,2413900.0,0.019916098652310144,-1.156247764823667,-0.32786352152486514,68.45790956499116,67.9548670193282,-1.2938874149262531,-1.6524791454868648,-3.017029125120665,-6.0181292132968025,31.547808483409494,1.029998779296868,1.1295937892406158,1.4974983215332003,0.17552397980406909,2.8194726632623315,0.8365111506686347,2.158485492397766,-2.0143730559082016,87.67120424320045,20.31218791111472,0.660987170864566,10,-0.9849987030029297,-2.6499996185302805,-3.7174978256225586,-5.829998016357422,-0.80999755859375,4,0.0051387659904631455,1.5396911898273948,38.15999984741211,-1.0689537239220226,38.33000183105469,2.205881362968282,38.11000061035156,0.0051387659904631455
5095,2003-11-03,39.11999893188477,39.58000183105469,38.79999923706055,38.81999969482422,1824100.0,0.0051387659904631455,-3.588248493756241,1.5000190737774597,65.9949476945134,66.76840890813817,-1.3646172924351418,-1.7052056644083322,-3.1760058620849705,-6.139469392621585,32.33159910518918,0.7800025939941406,1.0425415118567827,1.548499107360847,0.16484622915930203,2.932151985562392,0.8566726682600745,2.2403255464616194,-2.0316239377539134,81.37641004732104,16.914341261298674,0.6918264391007719,11,-0.9899978637695384,-2.654998779296882,-3.917498588562019,-6.029998779296882,-0.8199996948242259,0,0.00357871660201714,-1.156247764823667,38.91999816894531,1.5396911898273948,38.15999984741211,-1.0689537239220226,38.33000183105469,0.00357871660201714
5096,2003-11-04,38.77999877929688,39.0099983215332,38.18000030517578,38.88000106811523,2371000.0,-0.008691210681776695,3.6111411344586792,-0.3333418104598712,61.50232597706718,65.7099958633004,-0.8927549990271473,-1.2845750269768033,-2.805501395549463,-5.709532775971631,32.188264074122365,0.9399986267089915,0.9850057877321987,1.1154989242553768,-0.33232251122174006,2.5633203597324936,0.3915882065168148,1.8394096419939387,-1.44246110147364,49.99988079088142,-11.016222787290019,0.7239107177385596,11,-0.6399974822998118,-2.3149986267089915,-3.577498435974128,-5.6899986267089915,0.35000228881834516,1,0.009541071640764232,-3.588248493756241,39.11999893188477,-1.156247764823667,38.91999816894531,1.5396911898273948,38.15999984741211,0.009541071640764232
5097,2003-11-05,39.16999816894531,39.599998474121094,38.88000106811523,39.2599983215332,2900400.0,0.010056714851075066,-1.1492640988413227,0.8999809269503473,72.53007861943074,66.21609088941395,-1.05509086633991,-1.5342889952660173,-3.1485523652242193,-6.02876885396207,32.21397004146604,0.8199996948242116,0.886257315092891,1.3664983749389634,-0.09979964130636887,2.8327963911842957,0.6333493668162973,2.0996473830616296,-1.6082140757989265,73.45675378467668,10.0223821317689,0.7331490081226653,11,-1.019998550415039,-2.6949996948242188,-4.142498970031738,-6.079998016357422,-0.55999755859375,2,0.010211936292507495,3.6111411344586792,38.77999877929688,-3.588248493756241,39.11999893188477,-1.156247764823667,38.91999816894531,0.010211936292507495
5098,2003-11-06,38.93999862670898,39.13999938964844,38.150001525878906,39.060001373291016,4144700.0,-0.005871829282307228,6.071444141689374,1.3333615903022873,70.32704741091175,66.72091037053886,-0.6645255917184372,-1.185500855035265,-2.8684734286948483,-5.727986332502091,31.792186405097954,1.0199966430664062,0.818439651113593,1.022498893737783,-0.4238583920564096,2.4688561795319757,0.2993202508406867,1.7456775366348793,-1.133628807845625,54.48267334546975,-11.971395252785797,0.7231786428970979,11,-0.6399993896484304,-2.114999771118157,-4.01249980926513,-5.849998474121087,-1.1699981689453054,3,-0.015408281851082228,-1.1492640988413227,39.16999816894531,3.6111411344586792,38.77999877929688,-3.588248493756241,39.11999893188477,-0.015408281851082228
5099,2003-11-07,39.75,40.09000015258789,39.02000045776367,39.02999877929688,3650400.0,0.020801268666081674,-1.8918994154217315,-5.999872846334381,74.13437192387092,68.70628432174314,-1.2658964854825143,-1.8875028638756248,-3.6327800065321085,-6.468801559279058,31.46692572401195,1.1500015258789134,0.8364403758580465,1.702500343322754,0.08888956596616282,3.316111120679345,0.8956949546444619,2.509305732001046,-1.7283947425057207,82.47420653257538,13.363029751883602,0.8068053886782943,11,-1.1499996185302734,-2.075000762939453,-4.822501182556152,-6.545000076293945,-1.6199989318847727,4,-0.02540876280586679,6.071444141689374,38.93999862670898,-1.1492640988413227,39.16999816894531,3.6111411344586792,38.77999877929688,-0.02540876280586679
5100,2003-11-10,39.13000106811523,39.79999923706055,39.060001373291016,39.349998474121094,1401700.0,-0.015597457405906234,-3.111135836220873,-0.3055514347476075,66.30235996809265,68.17560911015362,-0.42047482317460805,-1.1874045546433578,-2.975282912793851,-5.769585971061126,30.790548655772866,0.7399978637695312,0.846953137765702,0.9930013656616126,-0.6536099784026561,2.6396127097258812,0.16969569362947823,1.816307037693747,-0.979999542236321,50.51547608045441,-20.536281822735795,0.8233056720321333,11,-0.0950012207031179,-1.2650012969970632,-4.030001640319817,-5.905000686645501,-0.979999542236321,0,-0.026066967286510145,-1.8918994154217315,39.75,6.071444141689374,38.93999862670898,-1.1492640988413227,39.16999816894531,-0.026066967286510145
5101,2003-11-11,39.31999969482422,39.65999984741211,38.900001525878906,39.13999938964844,1627500.0,0.0048555742786271505,-1.3030390604228559,-0.8181928525601858,71.588788645184,68.2721840427293,-0.47023528122618075,-1.3298076597288713,-3.160908883337825,-5.873668722661002,29.7280443188222,0.7599983215332031,0.8828192039448837,1.1094999313354492,-0.6126704532815523,2.831670315952451,0.24841473902694844,1.97058512364395,-0.8983983612060555,60.3092266580672,-14.315273187768852,0.8610851923084996,11,-0.2849998474121094,-1.3449993133544922,-4.195000648498535,-5.710000038146973,-0.3400001525878906,1,-0.025941008791460773,-3.111135836220873,39.13000106811523,-1.8918994154217315,39.75,6.071444141689374,38.93999862670898,-0.025941008791460773
5102,2003-11-12,40.13999938964844,40.540000915527344,39.2599983215332,39.29999923706055,2415900.0,0.02085451935881255,-1.7826083350955537,4.666659602424448,73.38002274121101,69.35753917169697,-1.1247676689427664,-2.0717305826376347,-3.9517654369332362,-6.59444782514305,28.783127716652107,1.2800025939941406,1.0224839020480658,1.8124996185302749,-0.09970850432517153,3.7247077413857212,0.8563955571025517,2.768603679957998,-1.4848222213745146,83.26353020794096,8.356587598827133,0.9561040614277222,11,-0.7949981689453125,-1.789999008178711,-4.847499847412109,-6.464999198913574,-3.6199989318847656,2,-0.02516189180096684,-1.3030390604228559,39.31999969482422,-3.111135836220873,39.13000106811523,-1.8918994154217315,39.75,-0.02516189180096684
5103,2003-11-13,40.099998474121094,40.13999938964844,39.5099983215332,39.709999084472656,1849400.0,-0.0009965350307817866,1.6808486461918057,0.4642849033383136,72.38936368166112,69.79436740688253,-0.8723780497574793,-1.9090850219678188,-3.885386743688187,-6.466586650279353,29.228555413939027,0.6300010681152344,1.0462849578297195,1.6324987411499023,-0.37079113553186716,3.635788617831672,0.630853802809014,2.6341436794907906,-1.1999969482421875,73.17057285609282,-0.4695504559665977,1.001644938340885,11,-0.7549972534179688,-1.6599979400634766,-4.807498931884766,-6.094998359680176,-2.9499969482421875,3,-0.03715705537323433,-1.7826083350955537,40.13999938964844,-1.3030390604228559,39.31999969482422,-3.111135836220873,39.13000106811523,-0.03715705537323433
5104,2003-11-14,38.849998474121094,40.43000030517578,38.810001373291016,40.040000915527344,2817800.0,-0.03117207101159114,-1.551186163726038,-3.051293086583982,60.6824797337183,69.2040931890164,0.4097364431180992,-0.5577282919299336,-2.5952655907250985,-5.118816606251045,29.223309997290713,1.6199989318847656,1.0332288580016709,0.29999885559082173,-1.6175756042647222,2.2175733154463657,-0.6587883743369503,1.2587860855185937,1.69000244140625,2.311971758002598,-69.40777181064422,0.9587872299277719,11,0.49500274658203125,-0.23999786376953125,-3.664999008178711,-4.844998359680176,-1.9099998474121165,4,-0.02779917783206176,1.6808486461918057,40.099998474121094,-1.7826083350955537,40.13999938964844,-1.3030390604228559,39.31999969482422,-0.02779917783206176
5105,2003-11-17,38.06999969482422,39.0,37.72000122070313,38.709999084472656,2855100.0,-0.020077189444845156,1.0983565550191243,0.5378135097707339,49.70673814283525,67.89347231854617,1.1456018237022931,0.2915624731085984,-1.7814479046074752,-4.256406543378695,28.749818989381808,1.279998779296868,1.0595944496581993,-0.5144998550415067,-2.3671727183006723,1.3381730082176588,-1.440836286671086,0.4118365765880725,2.4354012298583996,12.411294751679193,-54.147023766588475,0.9263364316295815,11,1.0600013732910156,0.5400009155273438,-2.8050003051757812,-4.024999618530273,-1.1500015258789062,0,0.0015760802146569386,-1.551186163726038,38.849998474121094,1.6808486461918057,40.099998474121094,-1.7826083350955537,40.13999938964844,0.0015760802146569386
5106,2003-11-18,37.560001373291016,38.61999893188477,37.40999984741211,38.13999938964844,2007200.0,-0.013396331116927729,-1.7499945814025226,0.9062477648236893,44.58508576097882,64.78847311205152,1.636432680796453,0.8631415298143992,-1.240602984071387,-3.6522344956685444,28.082425766153385,1.2099990844726634,0.9814917726340511,-1.0354982376098647,-2.8594489666214926,0.7884524914017632,-1.9474736021156787,-0.12352287310405075,2.8699989318847656,4.792379383091756,-56.882309445118935,0.9119753645058147,11,1.414999008178711,1.0499992370605469,-2.095001220703125,-3.260000228881836,-0.8600006103515625,1,0.01570820370117021,1.0983565550191243,38.06999969482422,-1.551186163726038,38.849998474121094,1.6808486461918057,40.099998474121094,0.01570820370117021
5107,2003-11-19,37.5099983215332,37.9900016784668,37.2599983215332,37.36999893188477,2349900.0,-0.0013312846094134523,-3.055567329292587,-0.24137908354872067,45.35048837963183,62.01329988635375,1.593807755229264,1.0039995323369055,-1.1293946585525063,-3.509148778422457,28.03124821273587,0.7300033569335938,0.900167339133958,-1.1105012893676758,-2.854922831521982,0.6339202527866306,-1.9827120604448325,-0.23829051829051906,2.738801956176758,7.886430396258952,-50.53340384876093,0.872210771077154,11,1.3900012969970703,1.1000022888183594,-1.6999998092651367,-3.039999008178711,-0.5099983215332031,2,0.03918958375050763,-1.7499945814025226,37.560001373291016,1.0983565550191243,38.06999969482422,-1.551186163726038,38.849998474121094,0.03918958375050763
5108,2003-11-20,37.43999862670898,38.08000183105469,36.93000030517578,37.18000030517578,2234300.0,-0.0018661609692486314,-2.0263264886136056,1.8571389645777001,38.253970464551486,58.026588613096045,1.5965506839208459,1.129548815624581,-0.9871027223649165,-3.343452753382259,27.419073337518828,1.1500015258789062,0.8551068450790282,-1.1790008544921946,-2.9276347257441273,0.5696330167597381,-2.0533177901181574,-0.3046839188662318,2.5696974945068405,14.571380615234172,-38.4898650427901,0.8743169356259654,11,1.2950019836425852,1.1700019836425852,-1.287499427795403,-2.9299983978271413,-0.5799980163574148,3,-0.02457260156759189,-3.055567329292587,37.5099983215332,-1.7499945814025226,37.560001373291016,1.0983565550191243,38.06999969482422,-0.02457260156759189
5109,2003-11-21,37.47999954223633,37.90999984741211,37.0,37.310001373291016,1633800.0,0.001068400560752636,-1.303794412199291,0.6538433323063106,36.64495478278592,54.73132137028419,1.3417913535101533,1.1409570628907915,-0.9638169710760209,-3.284796811171198,27.198969006011488,0.9099998474121094,0.7196796158150391,-1.1344999313354478,-2.894923760823822,0.6259238981529265,-2.014711846079635,-0.25428801659126066,2.221726997375484,26.570015369362267,-21.963182445272807,0.8802119147441868,11,1.2550010681152344,1.1300010681152344,-1.2325000762939453,-2.969999313354492,-0.279998779296875,4,-0.008804643019953762,-2.0263264886136056,37.43999862670898,-3.055567329292587,37.5099983215332,-1.7499945814025226,37.560001373291016,-0.008804643019953762
5110,2003-11-24,38.66999816894531,38.88999938964844,37.7400016784668,38.0,2748600.0,0.03175023055611215,1.0720668087153755,3.9412081500762945,49.2131570531536,52.24514008228081,0.08904309253257736,0.05290688673117927,-2.0618562181733964,-4.363267404698831,27.03905261075513,1.4099998474121094,0.6308655186621692,-0.007501220703126421,-1.6741125478262049,1.659110106419952,-0.8408068842646657,0.8258044428584128,0.754555747222895,88.77544268025426,38.757740905050866,0.8333056635615377,11,0.06500244140625,-0.05999755859375,-2.3674983978271484,-4.159997940063477,-1.8299980163574219,0,-0.04473751290802086,-1.303794412199291,37.47999954223633,-2.0263264886136056,37.43999862670898,-3.055567329292587,37.5099983215332,-0.04473751290802086
5111,2003-11-25,38.400001525878906,38.63999938964844,37.61000061035156,38.540000915527344,2118900.0,-0.00698207023147035,5.058881608473207,-0.20895488396456308,44.39594475736957,49.02468697296509,0.24005873923783838,0.3644280538757201,-1.7140367945092265,-3.9930381571425997,26.399517873854673,1.05999755859375,0.42589737948541995,-0.29199790954589844,-1.9427912386292405,1.3587954195374436,-1.1173945740875695,0.5333987549957726,0.7750970291900572,75.00009731375121,26.79280475557637,0.8253966645416717,11,0.279998779296875,0.20999908447265625,-2.0225019454956055,-3.465001106262207,-1.6599998474121094,1,-0.03854175255530068,1.0720668087153755,38.66999816894531,-1.303794412199291,37.47999954223633,-2.0263264886136056,37.43999862670898,-0.03854175255530068
5112,2003-11-26,38.459999084472656,38.70000076293945,37.70000076293945,38.40999984741211,1394600.0,0.0015624363596264956,2.7735664365863664,-0.3571389645776567,46.41791019282468,46.138969918649934,-0.09309842297011528,0.33167401507917305,-1.676501351573478,-3.9584621706831555,25.361752100536716,1.0,0.2925059372280856,-0.2385002136230483,-1.8843083085862986,1.407307881340202,-1.061404261104677,0.5844038338585804,0.49058964560698826,78.06119867186192,29.38167472299071,0.8229040474816268,11,0.220001220703125,0.15000152587890625,-2.03749942779541,-3.1099987030029297,-2.2099990844726562,2,-0.04576178792068053,5.058881608473207,38.400001525878906,1.0720668087153755,38.66999816894531,-1.303794412199291,37.47999954223633,-0.04576178792068053
5113,2003-11-28,38.43999862670898,38.70000076293945,38.18000030517578,38.650001525878906,459500.0,-0.0005200327155430173,2.354826801205931,-4.200122072175316,38.917063466705926,43.72059033342634,-0.3725047041122238,0.39392348743638905,-1.584591686859163,-3.8451200866328676,24.1024255069059,0.5200004577636719,0.1013932459297493,-0.272500610351571,-1.903720452824757,1.358719232121615,-1.088110531588164,0.543109310885022,0.3085312608802795,76.1904281343093,30.472669594604596,0.8156099212365936,11,-0.47499847412108664,0.18000221252442117,-1.9324989318847585,-2.989997863769524,-2.4399986267089773,4,-0.03746094376050346,2.7735664365863664,38.459999084472656,5.058881608473207,38.400001525878906,1.0720668087153755,38.66999816894531,-0.03746094376050346
5114,2003-12-01,39.11999893188477,39.25,38.52000045776367,38.59000015258789,1841700.0,0.01768991491855343,-1.1791090664783985,-2.523768868866999,49.9162299248946,43.7438671980996,-1.1288928813486478,-0.2849337079471397,-2.1781404475978476,-4.418254699366599,22.61316206050974,0.8100013732910227,-0.17401953496175793,0.3974996566772546,-1.2415097686873366,2.036509082041846,-0.422005056005041,1.2170043693595503,-2.1899986267089915,92.07310265261164,45.0222621208905,0.8195047126822967,12,-1.029998779296882,-0.4999980926513743,-2.612499237060554,-3.4699993133544993,-2.9599990844726634,0,-0.05777091981695326,2.354826801205931,38.43999862670898,2.7735664365863664,38.459999084472656,5.058881608473207,38.400001525878906,-0.05777091981695326
5115,2003-12-02,39.2599983215332,39.58000183105469,38.58000183105469,38.95000076293945,1803800.0,0.00357871660201714,1.1052530135963186,0.5849024011055372,49.49323116120913,44.28921668701408,-1.2095347608112874,-0.4362749656613758,-2.209580990834077,-4.460347051339568,20.838586067563664,1.0,-0.4557389796718283,0.5304990768432631,-1.11683310544732,2.1778312591338462,-0.2931670143020284,1.3541651679885547,-2.283598022460936,83.75617709479033,36.796894515254955,0.8236660911452932,12,-1.0049972534179688,-0.5249977111816406,-2.7524986267089844,-3.5849990844726562,-3.4499969482421875,1,-0.05247064815751379,-1.1791090664783985,39.11999893188477,2.354826801205931,38.43999862670898,2.7735664365863664,38.459999084472656,-0.05247064815751379
5116,2003-12-03,39.150001525878906,40.0,39.04999923706055,39.400001525878906,2492800.0,-0.0028017524288574958,-3.222182662801146,-0.8064579641661744,40.49904522583636,43.75016744770347,-0.9502015958141854,-0.3131948823836126,-1.9958681085342391,-4.248097085246087,20.221989248402135,0.9500007629394531,-0.5938309710619336,0.40200214385986044,-1.2559939597616463,2.059998247481367,-0.4269959079508894,1.2310001956706103,-2.0694571655273393,63.04353234449713,19.822368334700137,0.8289980518107527,12,-0.6850013732910156,-0.41500091552734375,-2.6425018310546875,-3.4750022888183594,-3.5699996948242188,2,-0.05900386419561343,1.1052530135963186,39.2599983215332,-1.1791090664783985,39.11999893188477,2.354826801205931,38.43999862670898,-0.05900386419561343
5117,2003-12-04,39.56999969482422,39.65999984741211,38.7599983215332,39.04999923706055,1712500.0,0.010727922160301384,1.5714301284461665,-2.0800018310546875,45.2593931138775,44.52854774207303,-1.170331532149298,-0.7396096018831813,-2.2893347389375904,-4.5658745127171585,18.922339832570476,0.9000015258789062,-0.5734196279671693,0.8020002365112333,-0.8867937339873464,2.490794207009813,-0.042396748738056544,1.6463972217605232,-2.3142879960937464,76.37360564407612,35.414852418619965,0.8443969852492907,12,-1.0699996948242188,-0.8349990844726562,-2.9624996185302734,-3.7950000762939453,-4.319999694824219,3,-0.07151877781610361,-3.222182662801146,39.150001525878906,1.1052530135963186,39.2599983215332,-1.1791090664783985,39.11999893188477,-0.07151877781610361
5118,2003-12-05,38.34000015258789,39.47000122070313,38.0,39.150001525878906,2720000.0,-0.03108414333390086,1.0275868237794847,-1.5576935773759308,45.421908462139584,45.503764817556764,0.2243519273229566,0.4670823692624708,-0.952869482434231,-3.2373737545112107,18.349260580167588,1.5699996948242188,-0.492723660287794,-0.3979993820190444,-2.0952242927476163,1.2992255287095276,-1.2466118373833268,0.45061307334523804,-0.9196311557812464,17.00000762939453,-27.655651184142577,0.8486124553642849,12,0.4650001525878906,0.3950004577636719,-1.532501220703125,-2.365001678466797,-3.200000762939446,4,-0.0545122625005211,1.5714301284461665,39.56999969482422,-3.222182662801146,39.150001525878906,1.1052530135963186,39.2599983215332,-0.0545122625005211
5119,2003-12-08,38.7400016784668,38.95000076293945,38.34000015258789,38.38000106811523,1959500.0,0.010433007936540228,-1.7727146622277707,-0.4444444444444532,56.454750923356755,46.308386358690456,0.02444872775643603,-0.013139000627354847,-1.2353711847962217,-3.5237323848621074,16.954901742647362,0.6100006103515625,-0.3965628221758877,0.052502059936522016,-1.5766774639335281,1.6816815838065722,-0.7620877019985031,0.8670918218715471,-1.164854821468552,37.000083923339844,-11.249539494600185,0.8145897619350262,12,0.06499862670898438,-0.005001068115234375,-1.8425025939941406,-2.6750030517578125,-3.4300003051757812,0,-0.07072797005039355,1.0275868237794847,38.34000015258789,1.5714301284461665,39.56999969482422,-3.222182662801146,39.150001525878906,-0.07072797005039355
5120,2003-12-09,38.11000061035156,39.150001525878906,38.0099983215332,39.02000045776367,1793200.0,-0.016262288095496236,-1.0540516391104573,-2.5277730682829156,55.17890663894599,47.50649323442117,0.633253829993464,0.5655227569839028,-0.5037292668864453,-2.784993187792658,15.343755808680415,1.1400032043457031,-0.24739005686934235,-0.5264989852905302,-2.161204859340799,1.1082068887597387,-1.3438519223156646,0.29085395173460427,-0.38936256477321507,5.500030517578125,-46.25362298970323,0.817352937025133,12,0.7399997711181641,0.625,-1.0075016021728516,-1.8400020599365305,-2.5400009155273438,1,-0.051167691726821674,-1.7727146622277707,38.7400016784668,1.0275868237794847,38.34000015258789,1.5714301284461665,39.56999969482422,-0.051167691726821674
5121,2003-12-10,38.29999923706055,38.43999862670898,38.0099983215332,38.29999923706055,1786800.0,0.004985531977592661,2.0714441416894784,-0.0,57.24772902577337,48.70980643808214,0.4778266831281286,0.3111426177594012,-0.5726317667478042,-2.8567000480464557,13.887752834184258,0.43000030517577414,-0.0733776872521048,-0.28550033569335653,-1.893852922637052,1.322852251250339,-1.0896766291652042,0.5186759577784912,-0.44259947421689816,18.07224485762675,-37.60975340581829,0.8041762934718474,12,0.7000007629394531,0.4350013732910156,-1.0024986267089844,-1.8349990844726562,-2.799999237060547,2,-0.06501300034909963,-1.0540516391104573,38.11000061035156,-1.7727146622277707,38.7400016784668,1.0275868237794847,38.34000015258789,-0.06501300034909963
5122,2003-12-11,39.13000106811523,39.540000915527344,38.16999816894531,38.18000030517578,2072800.0,0.02167106651666817,-1.82473326752687,100.0,63.60712372658961,51.4531464669581,-0.2761844080205975,-0.6307439860534245,-1.2839031264429295,-3.573559787400484,12.081663524511285,1.3700027465820312,-0.05502427203586535,0.595001411437984,-0.8643638489919212,2.0543666718678892,-0.1346812187769686,1.3246840416529366,-1.1440452910421968,73.37664911246368,11.978302013266472,0.7296826302149543,12,-0.13000106811522727,-0.39500045776366477,-1.8275003433227468,-2.6650009155273366,-3.420001983642571,3,-0.09072320828412217,2.0714441416894784,38.29999923706055,-1.0540516391104573,38.11000061035156,-1.7727146622277707,38.7400016784668,-0.09072320828412217
5123,2003-12-12,38.61000061035156,39.25,38.06999969482422,38.93999862670898,2607400.0,-0.01328904788063967,1.4842091737372358,-0.3473660540401578,58.44546030457176,52.40083873136667,0.30225183076793627,-0.2404203679019048,-0.6555366168698527,-2.942292374369032,10.132161002543693,1.1800003051757812,0.015401326205065402,0.14950084686279297,-1.112218718163689,1.4112204118892748,-0.48135893565044796,0.7803606293760339,1.3899993896484375,39.21576938324179,-25.48979932677321,0.630859782513241,12,0.3899993896484375,0.125,-1.297501564025879,-2.1350021362304688,-2.5900001525878906,4,-0.08702410145652073,-1.82473326752687,39.13000106811523,2.0714441416894784,38.29999923706055,-1.0540516391104573,38.11000061035156,-0.08702410145652073
5124,2003-12-15,37.77000045776367,39.29999923706055,37.25,38.86000061035156,2810100.0,-0.021756025364130238,1.0812202399970567,3.303050620181097,42.90221788204629,51.66850392257079,1.0399813586221356,0.5423258228685484,0.25403216278344587,-1.9981333089294964,8.762988768870338,2.049999237060547,0.046213121091497555,-0.6364994049072266,-1.9202814407205935,0.6472826309061404,-1.2783904228139065,0.0053916129994533435,2.1913995361328134,22.70743449217904,-37.344329911129314,0.6418910179066819,12,0.8549995422363281,0.9650001525878906,-0.20750141143798828,-1.2950019836425781,-1.0699996948242188,0,-0.06963201049087164,1.4842091737372358,38.61000061035156,-1.82473326752687,39.13000106811523,2.0714441416894784,38.29999923706055,-0.06963201049087164
5125,2003-12-16,38.13000106811523,38.33000183105469,37.25,37.27000045776367,1827300.0,0.00953139015060711,-1.4,-0.7889912751936156,47.90046185745596,52.49088354830631,0.5619265796794153,0.19715930551019767,-0.04399977030330149,-2.2640769108085905,8.660621021352654,1.0800018310546875,0.1414546966532768,-0.2794988632202191,-1.5602467295041365,1.0012490030636982,-0.9198727963621778,0.36087506992173957,1.7229429260253966,38.427978877579605,-18.91777529541561,0.6403739331419573,12,0.3249988555908274,0.6049995422363352,0.007498741149909449,-1.410001754760735,-1.3199996948242116,1,-0.07395750369339305,1.0812202399970567,37.77000045776367,1.4842091737372358,38.61000061035156,-1.82473326752687,39.13000106811523,-0.07395750369339305
5126,2003-12-17,38.150001525878906,38.29999923706055,37.68000030517578,38.29999923706055,1827300.0,0.0005245333648942196,7.266778566160576,-0.17441581944962087,47.57435376992419,52.748101398978164,0.4304221962710386,0.2357115745164151,-0.02566702295554535,-2.2018825550244827,8.8887874749464,0.6199989318847656,0.10548088116673426,-0.28899841308593466,-1.5132948446844878,0.9352980185126185,-0.9011466288852148,0.3231498027133455,1.598824708496096,39.30136096350219,-14.786878080523998,0.6121482157992767,12,0.24499893188476562,0.5849990844726562,0.29999828338623047,-1.430002212524414,-1.6000022888183594,2,-0.0676278303502702,-1.4,38.13000106811523,1.0812202399970567,37.77000045776367,1.4842091737372358,38.61000061035156,-0.0676278303502702
5127,2003-12-18,38.97999954223633,38.97999954223633,37.91999816894531,38.22999954223633,1784700.0,0.0217561725598987,1.8266703287760417,-5.0000762951094835,53.7500079472894,53.67344578621704,-0.5498960665899446,-0.5043703185198822,-0.7898107782563741,-2.9398734700111078,9.54991585894375,1.0600013732910156,0.07721924586181217,0.4674995422363253,-0.6970084596004895,1.63200754407314,-0.11475445868207856,1.0497535431547291,0.6688736427636712,84.39025297965183,31.73055655439113,0.5822540009184068,12,-0.5849990844726562,-0.24499893188476562,-0.47499942779541016,-2.260000228881836,-2.1399993896484375,3,-0.08927654138286012,7.266778566160576,38.150001525878906,-1.4,38.13000106811523,1.0812202399970567,37.77000045776367,-0.08927654138286012
5128,2003-12-19,36.52000045776367,37.90999984741211,35.720001220703125,37.84000015258789,12190400.0,-0.06310926406777284,2.0,-1.7599995930989583,35.52338690904017,51.347738673515195,1.8157297457584107,1.9849397579626498,1.7001106817340812,-0.3990025630393177,10.306634183054085,3.259998321533203,0.04828531782720091,-1.9464996337890597,-3.3396294013255314,-0.5533698662525879,-2.643064517557299,-1.2499347500208202,3.0329177998363264,22.346359785822745,-24.28154029024409,0.6965648837682363,12,1.1100006103515625,1.5550003051757812,2.327500343322754,0.4249992370605469,0.7999992370605469,4,-0.022179664927107656,1.8266703287760417,38.97999954223633,7.266778566160576,38.150001525878906,-1.4,38.13000106811523,-0.022179664927107656
5129,2003-12-22,37.150001525878906,37.349998474121094,36.20000076293945,36.66999816894531,3547200.0,0.017250850498861547,1.6136393192478087,-0.3636389908389446,38.85957036104285,49.534479087081515,1.0465213605659471,1.400766486233529,1.092172955705209,-0.9636063228215903,11.104246505691329,1.1499977111816406,-0.037689729496037216,-1.2999986648559556,-2.7490194095958955,0.1490220798839843,-2.0245090372259256,-0.5754882924859857,2.1729417095072776,43.86506262074518,1.8537632159717674,0.7245103723699695,12,0.4799995422363281,0.9249992370605469,1.7424993515014648,-0.2050018310546875,0.3299980163574219,0,-0.030417254958336137,2.0,36.52000045776367,1.8266703287760417,38.97999954223633,7.266778566160576,38.150001525878906,-0.030417254958336137
5130,2003-12-23,36.93999862670898,37.25,36.75,37.20000076293945,2698600.0,-0.005652836892177215,1.7777730682829653,-0.5416673289358807,38.45348960963738,47.4462302630664,1.1992164958577192,1.5542015116501915,1.3161286825072622,-0.6850908477351467,11.301831791200723,0.5,-0.04716762298239274,-1.423501586914071,-3.0166085153568503,0.1696053415287082,-2.2200550511354606,-0.6269481226926814,2.166768087796221,37.423252581065064,-1.8479831929474742,0.7965534642213896,12,0.6900024414062571,0.9200019836425852,2.0375022888183665,0.00500106811524148,-0.07999801635741477,1,-0.0064969646099553024,1.6136393192478087,37.150001525878906,2.0,36.52000045776367,1.8266703287760417,38.97999954223633,-0.0064969646099553024
5131,2003-12-24,36.91999816894531,37.060001373291016,36.63000106811523,36.91999816894531,1382100.0,-0.0005414309287278263,2.0713604533936913,-0.0,35.550709649721966,44.32885092119222,1.1207350087111365,1.5364113718404582,1.3336959522663676,-0.600629050286642,11.698021419658676,0.43000030517578836,-0.16814841281187398,-1.3695018768310518,-3.0880261100806763,0.3490223564185726,-2.228763993455864,-0.5102397602062396,1.9835626159317599,36.80974129084274,2.139516313513518,0.8592621166248139,12,0.5900020599365234,0.94000244140625,1.950002670288086,0.02500152587890625,-0.5099983215332031,2,-0.002979328307410878,1.7777730682829653,36.93999862670898,1.6136393192478087,37.150001525878906,2.0,36.52000045776367,-0.002979328307410878
5132,2003-12-26,36.70000076293945,37.099998474121094,36.66999816894531,36.900001525878906,999100.0,-0.005958759938154756,-2.307618949808536,-100.0,39.95098864193096,42.27390962534324,1.0725808795321683,1.7052210901929783,1.5502654855825568,-0.30529881841110296,12.037336852522387,0.43000030517578125,-0.2492505372392202,-1.5014993667602567,-3.3579733681441084,0.3549746346235949,-2.429736367452186,-0.5732623660683274,2.0125464480871855,44.74886560586662,7.519471030251275,0.9282370006919265,12,0.8099994659423828,1.1599998474121094,2.0924997329711914,0.24499893188476562,-0.4900016784667969,4,-0.004087234952604768,2.0713604533936913,36.91999816894531,1.7777730682829653,36.93999862670898,1.6136393192478087,37.150001525878906,-0.004087234952604768
5133,2003-12-29,37.0,37.099998474121094,36.61999893188477,36.95000076293945,1769300.0,0.008174365962506869,2.8400549324787714,-0.2499952316466078,39.20594676179111,41.86321283420377,0.5813177787953023,1.3616203514141603,1.2663726784180085,-0.5306493968731587,12.411689750449712,0.479999542236321,-0.3602838234196497,-1.129500198364255,-3.057351245567574,0.798350848839064,-2.0934257219659145,-0.16557467476259546,1.5329944516072302,69.56528950292737,30.972324426212197,0.9639255236016588,12,0.35000038146972656,0.8600006103515625,1.755000114440918,-0.05500030517578125,-1.1899986267089844,0,-0.004324320200327247,-2.307618949808536,36.70000076293945,2.0713604533936913,36.91999816894531,1.7777730682829653,36.93999862670898,-0.004324320200327247
5134,2003-12-30,36.86000061035156,37.18999862670898,36.540000915527344,37.099998474121094,2151100.0,-0.003783767287795614,2.095240690281633,-4.800030518043793,41.74372489833351,41.179130949856834,0.6466622903533192,1.3951554543521354,1.4244075154354334,-0.3299490231102453,12.197348791618799,0.6499977111816335,-0.6078884974589656,-1.1564996719360323,-3.1047273538727254,0.7917280100006607,-2.1306135129043824,-0.18238583096768224,1.5042142474014213,45.07043766991543,2.1967819559687243,0.9741138409683472,12,0.48999977111816406,1.0,1.8125,0.08499908447265625,-0.49000167846678977,1,0.01247962769548816,2.8400549324787714,37.0,-2.307618949808536,36.70000076293945,2.0713604533936913,36.91999816894531,0.01247962769548816
5135,2003-12-31,37.20000076293945,37.38000106811523,36.79999923706055,37.15999984741211,1903400.0,0.009224095142646549,1.8999980926587106,-0.16667196490447278,42.87565867754545,40.65705371737031,0.1797734948483054,0.9411665784806686,1.1009626579141525,-0.6124029812792173,11.564069342350376,0.5800018310546804,-0.7921443217695483,-0.7134996414184585,-2.6018162028909444,1.1748169200540275,-1.657657922154705,0.23065863931778807,1.0055612765905408,78.57139613353321,31.215486890070537,0.9441582807362434,12,0.14999961853027344,0.6599998474121094,1.4724998474121094,-0.2550010681152344,-0.7900009155273438,2,0.007526848751460813,2.095240690281633,36.86000061035156,2.8400549324787714,37.0,-2.307618949808536,36.70000076293945,0.007526848751460813
5136,2004-01-02,36.84000015258789,37.400001525878906,36.66999816894531,37.36000061035156,1413200.0,-0.009677435563663073,1.4333352406746902,-12.99971390425329,34.206890237742485,38.48559619408732,0.37370795653320954,1.1797191954859159,1.4749662054667994,-0.2096181048404233,10.56563611122853,0.7300033569335938,-0.8063348897762097,-0.9580001831054688,-2.8101070785297324,0.8941067123187949,-1.884053630817597,-0.031946735393340475,1.2164282378124938,34.88360745905857,-8.801601615792492,0.9260534477121302,1,-0.024999618530273438,1.0200004577636719,1.8325004577636719,0.10499954223632812,-0.5499992370605469,4,0.000542900588513362,1.8999980926587106,37.20000076293945,2.095240690281633,36.86000061035156,2.8400549324787714,37.0,0.000542900588513362
5137,2004-01-05,36.7400016784668,37.040000915527344,36.41999816894531,36.849998474121094,2566500.0,-0.002714399394867284,1.5306147869615652,0.21153211312034625,36.310399158197164,38.5730419995492,0.13694944693443745,1.1139430140375097,1.5987329090059177,-0.06825989769580332,10.018968786802137,0.6200027465820312,-0.8961489118657937,-0.9164987564086928,-2.625475659561708,0.7924781467443225,-1.7709872079852005,-0.06201030483218517,1.1762410817517548,32.653307486901625,-11.11818498207733,0.8544884515765061,1,0.05999946594238281,1.1199989318847656,1.904998779296875,0.20499801635742188,-0.09000015258789062,0,-0.008982085355975888,1.4333352406746902,36.84000015258789,1.8999980926587106,37.20000076293945,2.095240690281633,36.86000061035156,-0.008982085355975888
5138,2004-01-06,36.25,36.790000915527344,36.0,36.4900016784668,2928300.0,-0.01333700751445488,-1.1351327666286917,2.1818970001734006,38.27160057762056,38.507712023613394,0.6533283013279956,1.5171225655025538,2.092469466809362,0.4576383337873082,10.574159382710702,0.7900009155273438,-1.0086216676276578,-1.3020004272460923,-3.0888250933994,0.4848242389072155,-2.1954127603227462,-0.4085880941694384,1.534468267847629,17.85712339442292,-27.398268726029755,0.8934123330766528,1,0.4500007629394531,1.6100006103515625,2.395000457763672,0.6949996948242188,-0.2200012207031179,1,-0.0011034735317887456,1.5306147869615652,36.7400016784668,1.4333352406746902,36.84000015258789,1.8999980926587106,37.20000076293945,-0.0011034735317887456
5139,2004-01-07,36.0,36.27999877929688,35.7400016784668,36.0,3828300.0,-0.006896551724137945,-1.0769253341549931,-0.0,33.28099352219988,37.93299023612035,0.8080171691066269,1.6351589190665976,2.340152586506143,0.7312685616080401,11.2485996363922,0.5399971008300852,-1.261736751945861,-1.4150003433227525,-3.2380980099241867,0.40809732327868176,-2.326549176623466,-0.5034515100220389,1.660600245018962,15.662550929660194,-29.198337976873376,0.9115488333007153,1,0.5700016021728516,1.8600006103515625,2.2925004959106445,0.9449996948242188,-1.1199989318847656,2,-0.005277739630805134,-1.1351327666286917,36.25,1.5306147869615652,36.7400016784668,1.4333352406746902,36.84000015258789,-0.005277739630805134
5140,2004-01-08,36.15999984741211,36.36000061035156,35.66999816894531,35.66999816894531,2277500.0,0.004444440205891853,-1.8163268483701955,100.0,34.71580498043723,37.84022305064426,0.5875232762454345,1.3929992542206833,2.1848053644006598,0.5890437085535467,12.319218340561758,0.69000244140625,-1.1429888665960206,-1.1575004577636747,-3.031948023210127,0.7169471076827776,-2.0947242404869044,-0.220276675040445,1.3841644561479,28.323741483098498,-16.528207577967063,0.9372237827232276,1,0.375,1.6749992370605469,2.195000648498535,0.7849998474121094,-0.9799995422363281,3,0.005807496829613346,-1.0769253341549931,36.0,-1.1351327666286917,36.25,1.5306147869615652,36.7400016784668,0.005807496829613346
5141,2004-01-09,35.810001373291016,36.25,35.689998626708984,35.9900016784668,2443900.0,-0.00967916138268854,-1.6666363917095057,-0.3673463032596087,23.714769397391578,36.03619869013988,0.8532374522767867,1.630484403860578,2.5129188086700935,0.9488948746637504,13.447694609846664,0.5600013732910156,-1.1093562777421724,-1.3829990386962905,-3.3126362759176686,0.5466381985250877,-2.347817657306976,-0.41818042008560496,1.5842296394998172,10.2191915085566,-28.407384291758966,0.9648186186106883,1,0.7249984741210938,2.0249977111816406,2.684999465942383,1.1349983215332031,-1.2400016784667969,4,0.01675505308884473,-1.8163268483701955,36.15999984741211,-1.0769253341549931,36.0,-1.1351327666286917,36.25,0.01675505308884473
5142,2004-01-12,35.58000183105469,35.790000915527344,35.38999938964844,35.7599983215332,2410100.0,-0.006422773901591516,2.3333227370261462,0.9999788072733438,37.63159453373849,35.861270664800706,1.0143247361813295,1.6663237450365074,2.7108171023777388,1.1860726534250432,13.584777541261294,0.4200019836425781,-1.0623873755342075,-1.4354986190795884,-3.2654421051573834,0.3944448669982066,-2.350470362118486,-0.5205268760406909,1.6762905542285012,13.571588165732068,-25.99426065331602,0.9149717430388958,1,0.8149986267089844,1.944997787475586,3.019998550415039,1.3649978637695312,-1.2800025939941335,0,0.01995500415778384,-1.6666363917095057,35.810001373291016,-1.8163268483701955,36.15999984741211,-1.0769253341549931,36.0,0.01995500415778384
5143,2004-01-13,35.25,35.61999893188477,34.75,35.4900016784668,2889200.0,-0.009274924510168425,2.4800222780019285,1.3333686552929958,22.857121058872764,33.76275912708284,1.1957270605690553,1.825279155013682,3.0097016871255704,1.527793535183818,14.072717469395036,0.8699989318847727,-0.9973610864358449,-1.5975004196167006,-3.4280236921751737,0.23302285294177238,-2.5127620558959336,-0.6822387833374677,1.8196630857197107,31.055888847819702,-7.637065381694406,0.9152616362792362,1,0.8250007629394531,1.8950004577636719,3.3675003051757812,1.6949996948242188,-1.2099990844726562,1,0.039716355344082466,2.3333227370261462,35.58000183105469,-1.6666363917095057,35.810001373291016,-1.8163268483701955,36.15999984741211,0.039716355344082466
5144,2004-01-14,35.139999389648445,35.34000015258789,34.84000015258789,35.25,1773300.0,-0.003120584690824213,2.4482649759280206,0.4583326710641045,23.52940516487928,31.61317540345327,1.1578475614130994,1.821535239869256,3.062164498331846,1.6322270281973417,15.587446099248078,0.5,-0.9845032623898362,-1.57600097656249,-3.5028244634167933,0.3508225102918132,-2.5394127199896417,-0.6125892331353384,1.651304125784904,24.22355539127924,-14.025657036477511,0.9634117434271521,1,0.9350013732910085,2.0050010681152273,3.6300010681152273,1.8050003051757741,-1.6399993896484446,2,0.025327245449828117,2.4800222780019285,35.25,2.3333227370261462,35.58000183105469,-1.6666363917095057,35.810001373291016,0.025327245449828117
5145,2004-01-15,35.310001373291016,35.56999969482422,34.389999389648445,35.2599983215332,3493700.0,0.0048378482241138165,3.1403541647146755,-0.45457067554448766,27.32398392024156,30.848408034842056,0.7728261830905865,1.5066819872934687,2.8289662398554967,1.4694056179285155,17.32196825443845,1.1800003051757741,-0.9894756334236092,-1.2649990081787124,-3.1687292427864975,0.6387312264290728,-2.2168641254826085,-0.31313389087481625,1.2363457202903305,49.462456007940936,10.575474314953716,0.9518651173038942,1,0.404998779296875,1.654998779296875,3.4599990844726562,1.6349983215332031,-1.6100006103515696,3,-0.0121778614684801,2.4482649759280206,35.139999389648445,2.4800222780019285,35.25,2.3333227370261462,35.58000183105469,-0.0121778614684801
5146,2004-01-16,35.56999969482422,36.04999923706055,35.27000045776367,35.63999938964844,3966500.0,0.007363305336200554,-1.3283609282834954,-1.3999084528532193,34.261824232783596,30.620788598684996,0.3506027989763041,1.0998772363534215,2.5184507745064764,1.214500209027122,18.846651324756944,0.779998779296875,-1.0150092609395855,-0.8760005950927763,-2.6772559545348713,0.9252547643493187,-1.7766282748138238,0.024627084628271234,0.6744587202065233,71.08436226758484,31.57819874556897,0.9006276797210485,1,0.020000457763671875,1.3950004577636719,3.222500801086426,1.375,-2.6599998474121094,4,-0.010964278689751805,3.1403541647146755,35.310001373291016,2.4482649759280206,35.139999389648445,2.4800222780019285,35.25,-0.010964278689751805
5147,2004-01-20,35.5,35.779998779296875,35.150001525878906,35.400001525878906,3720500.0,-0.0019679419574019086,-1.0999961852930331,-1.4285558583106268,27.678575483308336,29.443785810428082,0.2527946953951741,0.9442064911617081,2.5235055993213535,1.2948260145262793,19.751918639491894,0.6299972534179688,-1.0864254795783594,-0.7720003128051758,-2.169721663634867,0.6257210380245155,-1.4708609882200179,-0.07313963739033369,0.5499992370605469,66.86751279417395,29.876289282301713,0.6988606754148451,1,-0.125,1.4650001525878906,3.3675003051757812,1.4449996948242188,-3.6000003814697266,1,-0.02619719169509238,-1.3283609282834954,35.56999969482422,3.1403541647146755,35.310001373291016,2.4482649759280206,35.139999389648445,-0.02619719169509238
5148,2004-01-21,35.709999084472656,36.13999938964844,35.080001831054695,35.169998168945305,2255300.0,0.00591546716824376,-1.9444638713164386,5.400091554131452,33.2361308518896,29.438801069282494,-0.04677816168972271,0.7066426509478205,2.2570775371123304,1.0988740436376503,20.239107310499037,1.059997558593743,-1.0610826068043906,-0.5215011596679702,-1.9358081185850224,0.8928057992490821,-1.2286546391264963,0.18565231979055596,-1.3199996948242116,75.42855398995526,37.82927388819261,0.7071534794585277,1,-0.33499908447265625,1.135000228881836,3.157501220703125,1.2350006103515625,-3.6599998474121023,2,-0.03948473490790971,-1.0999961852930331,35.5,-1.3283609282834954,35.56999969482422,3.1403541647146755,35.310001373291016,-0.03948473490790971
5149,2004-01-22,36.02000045776367,36.29999923706055,35.65999984741211,36.09000015258789,2494100.0,0.008681080404334462,1.6122537952510705,-0.12962884471382585,32.647062123438985,29.20894075183824,-0.3952040419055578,0.3242692651171666,1.866973225484351,0.7975201620707537,20.65913115579959,0.6399993896484375,-1.0524955400855802,-0.1549997329711914,-1.5035660095526993,1.1935665436103164,-0.8292828712619453,0.5192834053195625,-1.5950010681152307,85.34037687614212,50.737566564606865,0.6742831382907536,1,-0.6750011444091797,0.8249988555908203,2.8474998474121094,0.9249992370605469,-3.729999542236328,3,-0.05496944800314585,-1.9444638713164386,35.709999084472656,-1.0999961852930331,35.5,-1.3283609282834954,35.56999969482422,-0.05496944800314585
5150,2004-01-23,36.70000076293945,36.81999969482422,36.099998474121094,36.400001525878906,3470900.0,0.01887840912087535,1.6666855047789937,-4.285722070844686,48.11828839101864,31.92044286224125,-1.1069582877034492,-0.39487860194982716,1.133107572512472,0.1292512574135074,20.81617271627796,0.7999992370605469,-1.0152047283488415,0.5370004653930636,-0.7869505836402482,1.8609515144263753,-0.1249750591235923,1.1989759899097194,-2.2000013793945286,93.10350119483478,56.11813938710033,0.661975524516656,1,-1.095001220703125,-0.015001296997070312,1.9799995422363281,0.5949993133544922,-4.420001983642578,4,-0.0871934794663789,1.6122537952510705,36.02000045776367,-1.9444638713164386,35.709999084472656,-1.0999961852930331,35.5,-0.0871934794663789
5151,2004-01-26,36.810001373291016,36.95000076293945,36.0,36.08000183105469,1929000.0,0.002997291772883104,-1.134825488943847,2.4333379957529595,50.938332866297536,33.3989693436367,-1.1847841956324316,-0.5412948925246042,0.963284083546327,0.013857605744135526,20.80847178535094,0.9500007629394531,-0.9164229401160497,0.6525009155273409,-0.6590654406070584,1.9640672716617402,-0.0032822625398623018,1.3082840935945441,-2.1708019710693307,92.5133973468459,52.70889024499971,0.6557831780672002,1,-1.1400012969970703,-0.1250019073486328,1.784998893737793,1.0899982452392578,-3.5,0,-0.08448792432287588,1.6666855047789937,36.70000076293945,1.6122537952510705,36.02000045776367,-1.9444638713164386,35.709999084472656,-0.08448792432287588
5152,2004-01-27,36.54999923706055,36.97999954223633,36.06999969482422,36.709999084472656,2215200.0,-0.007063355787297665,1.5999967302630504,-0.2191780106080004,54.28569871553835,36.89103352771065,-0.8635271788008438,-0.30894653792029203,1.1327735899955442,0.27440462908866436,20.83471575152679,0.9099998474121094,-0.8413148843012976,0.39999885559082315,-0.9001714687839524,1.7001691799655987,-0.2500863065965646,1.050084017778211,-1.7259357259814436,77.36837772776272,33.35063125522778,0.6500851621873881,1,-0.8649997711181641,0.13500022888183594,2.0150012969970703,1.5400009155273438,-2.6499977111816406,1,-0.09958958866290735,-1.134825488943847,36.810001373291016,1.6666855047789937,36.70000076293945,1.6122537952510705,36.02000045776367,-0.09958958866290735
5153,2004-01-28,36.84000015258789,37.04999923706055,36.52000045776367,36.75,2635800.0,0.007934361739556195,1.0784334258338133,-0.5625014901175405,61.86439308139847,41.15047662954612,-1.0105365946868403,-0.6445976999434464,0.7550532526698817,-0.014796572168087607,20.7760059447558,0.529998779296875,-0.6542883227598679,0.6979997634887667,-0.5819610894414495,1.977960616418983,0.05801933702365858,1.3379801899538748,-1.8003430383930663,84.89214556232506,35.74734288312566,0.639980426465108,1,-1.1200008392333984,-0.6900005340576172,1.7250003814697266,1.3600006103515625,-3.759998321533196,2,-0.13409339070566206,1.5999967302630504,36.54999923706055,-1.134825488943847,36.810001373291016,1.6666855047789937,36.70000076293945,-0.13409339070566206
5154,2004-01-29,37.31999969482422,37.47999954223633,36.61000061035156,36.90999984741211,3718400.0,0.013029303481221888,1.3835602121600084,4.555546136565931,65.02588753376156,45.33957703104834,-1.2837870403708465,-1.1471850662872356,0.23140074217346296,-0.47746534970802657,20.762207225736404,0.8699989318847656,-0.5673615535201151,1.1549993515014663,-0.19395752171929104,2.5039562247222236,0.4805209148910876,1.829477788111845,-2.0391015258855063,89.18919615540256,35.86527310743723,0.6744784366103787,1,-1.039999008178711,-1.385000228881836,0.532501220703125,0.8100013732910156,-4.689998626708984,3,-0.14121116025878588,1.0784334258338133,36.84000015258789,1.5999967302630504,36.54999923706055,-1.134825488943847,36.810001373291016,-0.14121116025878588
5155,2004-01-30,37.47999954223633,37.849998474121094,37.349998474121094,37.4900016784668,2753700.0,0.004287241391223828,-2.703645097485165,-0.024395463299807404,72.75198270396135,49.616261305623645,-1.2332961430429492,-1.3545827216396304,0.053852648170149564,-0.618070105829311,21.18874653034397,0.529998779296875,-0.3802529008078537,1.300999259948732,-0.09806652807678518,2.700065047974249,0.6014663659359769,2.000532153961487,-1.8912271810359513,80.00004124000445,20.346932065562513,0.6995328940127583,1,-1.0149993896484375,-1.3600006103515625,0.3725013732910156,0.6500015258789062,-4.040000915527344,4,-0.13847381777207224,1.3835602121600084,37.31999969482422,1.0784334258338133,36.84000015258789,1.5999967302630504,36.54999923706055,-0.13847381777207224
5156,2004-02-02,36.86000061035156,37.61000061035156,36.65999984741211,37.31999969482422,2225200.0,-0.016542127520201455,-1.2093025318926207,45.990083905415716,65.76351162165774,53.84792087655136,-0.45937532120702684,-0.7726212732233577,0.6651783705262133,0.019033252138711987,21.333711807610328,0.9500007629394531,-0.19006258276314014,0.6800003051757812,-0.7210819639953456,2.081082574346908,-0.02054082940978219,1.3805414397613447,-0.9094320710838701,44.38210434275721,-20.228387785235633,0.7005411345855627,2,-0.3950004577636719,-0.7400016784667969,0.8850002288818359,1.2700004577636719,-4.010002136230476,0,-0.12425398142203137,-2.703645097485165,37.47999954223633,1.3835602121600084,37.31999969482422,1.0784334258338133,36.84000015258789,-0.12425398142203137
5157,2004-02-03,36.40999984741211,36.75,36.11000061035156,36.75,2042600.0,-0.012208376437548907,2.764700602497504,0.7391322375731842,63.87558258492032,57.25230440244366,0.1489471523684074,-0.3674504142711541,1.102710047400734,0.49870451497099566,21.451201043440804,0.75,-0.02032119256799092,0.24649963378906392,-1.1344422975788575,1.6274415651569853,-0.44397133189489324,0.9369705994730211,1.4399986267089844,17.24135663078508,-49.48146392580034,0.6904709656839595,2,0.3449993133544922,-0.29000091552734375,1.2750005722045898,1.720001220703125,-3.450000762939453,1,-0.08514140310663665,-1.2093025318926207,36.86000061035156,-2.703645097485165,37.47999954223633,1.3835602121600084,37.31999969482422,-0.08514140310663665
5158,2004-02-04,36.209999084472656,36.72000122070313,36.0,36.36000061035156,1957400.0,-0.005493017406691059,-1.526321425225226,0.4411807604707783,62.529257894717965,60.572548377030216,0.4775512387638159,-0.17981951319654854,1.2899172570314477,0.7327831313039681,21.18421422482985,0.7200012207031321,0.1074307181441938,0.04849891662597372,-1.3320313295501052,1.4290291628020526,-0.6417662064620657,0.7387640397140132,1.6051994323730483,11.351311225941613,-58.23796892122037,0.6902651230880377,2,0.7150001525878906,-0.09000015258789062,1.475001335144043,1.9200019836425781,-3.0,2,-0.06379446608669781,2.764700602497504,36.40999984741211,-1.2093025318926207,36.86000061035156,-2.703645097485165,37.47999954223633,-0.06379446608669781
5159,2004-02-05,35.810001373291016,36.5,35.52000045776367,36.45000076293945,2505000.0,-0.011046609259737994,1.648655057581475,4.2666191953613755,55.55555555555556,61.3989113953121,0.943887824158189,0.21630417189352613,1.6709200848393664,1.1594498607983894,20.83525159479685,0.9799995422363281,0.2645833019594406,-0.341998863220212,-1.7298041724336812,1.0458064459932572,-1.035901517826943,0.35190379138651906,1.9325892028808624,12.446401820578098,-57.2231040307959,0.6939026546067331,2,0.8749980926513672,0.30999755859375,1.794999122619629,2.3199996948242188,-3.3000030517578196,3,-0.07623567264849362,-1.526321425225226,36.209999084472656,2.764700602497504,36.40999984741211,-1.2093025318926207,36.86000061035156,-0.07623567264849362
5160,2004-02-06,36.36999893188477,36.47000122070313,34.880001068115234,35.79999923706055,2953500.0,0.01563802114264745,3.1298476111209617,-0.8906253725293962,58.33332671059404,62.22057737801171,0.3711914802787888,-0.34483393756813285,1.0596801482463292,0.6363546622793734,20.81900360256502,1.5900001525878977,0.40925888429605095,0.2074987411499123,-1.1837348231051052,1.5987323054049298,-0.4881180409775965,0.9031155232774211,1.2392362371826096,54.57868548025397,-14.295857385619769,0.695616782127509,2,-0.004999160766608668,-0.2500000000000071,1.2350015640258718,1.7600021362304616,-3.5,4,-0.10283194868314294,1.648655057581475,35.810001373291016,-1.526321425225226,36.209999084472656,2.764700602497504,36.40999984741211,-0.10283194868314294
5161,2004-02-09,36.40999984741211,36.61000061035156,36.099998474121094,36.56999969482422,1388800.0,0.0010998327385780549,3.2499880791544147,-0.2807016369744715,59.53878155222176,62.80425324875431,0.30003527264987895,-0.3558229539275004,0.976549292499655,0.6274764663941994,20.723163162484482,0.5100021362304688,0.5438449355697514,0.2174997329711914,-1.167591728898067,1.6025911948404499,-0.4750459979634414,0.9100454639058242,0.9808965935791036,81.81816327321611,12.165544341613952,0.6925457309346295,2,-0.04500007629394531,-0.29000091552734375,1.1950006484985352,1.720001220703125,-3.1100006103515554,0,-0.08157103084729134,3.1298476111209617,36.36999893188477,1.648655057581475,35.810001373291016,-1.526321425225226,36.209999084472656,-0.08157103084729134
5162,2004-02-10,36.290000915527344,36.65999984741211,36.0,36.47000122070313,1418600.0,-0.00329576853577751,1.3571525885558584,1.1250029802351253,56.19660035506026,62.1744985013834,0.4238469766498696,-0.1896276954963909,1.0492004435960638,0.7868385689114774,20.340088098481406,0.6599998474121094,0.5648431334414212,0.06200084686279439,-1.2930613597763738,1.4170630535019626,-0.6155302564567933,0.739531950182382,0.9000238956337938,76.63042013496533,7.389991340691566,0.6775311033195848,2,0.07499885559082031,-0.17000198364257812,1.047499656677246,1.8400001525878906,-3.4900016784667898,1,-0.0947920185897374,3.2499880791544147,36.40999984741211,3.1298476111209617,36.36999893188477,1.648655057581475,35.810001373291016,-0.0947920185897374
5163,2004-02-11,36.650001525878906,36.75,35.84000015258789,36.36999893188477,1280000.0,0.009920104747022096,2.7916696469017475,-1.5555673292924859,56.6596313856869,61.24491448493065,0.03806356242025544,-0.46310982363925035,0.645703855508927,0.45512202490209575,19.384248926776564,0.9099998474121094,0.5729005140445409,0.352001380920413,-0.9331789591018378,1.6371817209426638,-0.2905887890907124,0.9945915509315384,0.35522138583856133,94.65248496049644,26.314718326368904,0.6425901700111248,2,-0.2850017547607422,-0.5300025939941406,0.6799993515014648,1.4799995422363281,-2.6400032043457102,2,-0.10068219066241257,1.3571525885558584,36.290000915527344,3.2499880791544147,36.40999984741211,3.1298476111209617,36.36999893188477,-0.10068219066241257
5164,2004-02-12,36.02999877929688,36.4900016784668,35.790000915527344,36.36999893188477,1686400.0,-0.01691685459124015,1.4137722384820874,-1.2142750098772805,42.82653427140545,57.91986465909111,0.5094056417381836,0.23925488036493903,1.192187549248544,1.1026454388882172,18.394519240968094,0.8600006103515625,0.5705721319569221,-0.31250133514403444,-1.4856010924063838,0.8605984221183149,-0.8990512137752091,0.27404854348714025,0.8052063849324043,61.49723893278212,-3.5546622542583393,0.5865498786311756,2,0.21500205993651633,0.09000015258788352,1.2500019073486257,2.1000022888183523,-2.1899986267089915,3,-0.0782681040901011,2.7916696469017475,36.650001525878906,1.3571525885558584,36.290000915527344,3.2499880791544147,36.40999984741211,-0.0782681040901011
5165,2004-02-13,34.880001068115234,36.040000915527344,34.84000015258789,35.79999923706055,3231700.0,-0.03191778379527577,-1.4000015258789062,2.7058757531218793,33.09981948662585,54.29056553297645,1.398919652011969,1.4286330672304075,2.2492740408246448,2.283017007631784,17.257388469348918,1.2000007629394531,0.48037932760606594,-1.4409990310668945,-2.705941654207315,-0.17605640792647392,-2.0734703426371084,-0.8085277194966807,1.8699989318847656,2.0942889383756578,-57.02669839381897,0.6324713115702119,2,0.9149990081787109,1.2399978637695312,2.3350000381469727,3.25,-0.94000244140625,4,-0.06794732436945139,1.4137722384820874,36.02999877929688,2.7916696469017475,36.650001525878906,1.3571525885558584,36.290000915527344,-0.06794732436945139
5166,2004-02-17,35.18000030517578,35.52000045776367,34.919998168945305,35.29999923706055,2034800.0,0.008600895294547106,1.1428600622611815,0.13043388121340785,38.08695790628046,51.425162790905354,0.9337442928578739,1.1572508187814634,1.8614800414458514,2.0125703788196603,16.92860258426699,0.6399993896484375,0.3295010072453266,-1.121499824523923,-2.445819167917314,0.20281951886946814,-1.783659496220615,-0.45934015282723095,1.3789997100830078,17.801056531421324,-37.400223128915066,0.662159671696695,2,0.6149997711181641,0.9399986267089844,2.0049991607666016,2.924999237060547,-1.2900009155273366,1,-0.065662346596147,-1.4000015258789062,34.880001068115234,1.4137722384820874,36.02999877929688,2.7916696469017475,36.650001525878906,-0.065662346596147
5167,2004-02-18,34.56999969482422,35.09999847412109,34.36999893188477,35.0,2901300.0,-0.01733941458385424,1.3174689676052145,3.583367771879073,31.30146623990629,47.955408162592946,1.4028136748504494,1.7855519487877132,2.3612476234476176,2.6567004272188797,16.61820518695159,0.8100013732910085,0.10209228309705054,-1.6850004196166992,-3.1818813490508333,-0.18811949018256513,-2.4334408843337627,-0.9365599548996357,1.8171003341674776,8.403389629477385,-41.264166493383726,0.7484404647170657,2,0.9899997711181641,1.539999008178711,2.614999771118164,3.5349998474121094,0.6300010681152344,2,-0.036737068816168006,1.1428600622611815,35.18000030517578,-1.4000015258789062,34.880001068115234,1.4137722384820874,36.02999877929688,-0.036737068816168006
5168,2004-02-19,34.299999237060554,35.02000045776367,34.169998168945305,34.86999893188477,2074500.0,-0.007810253403157774,-1.0481937678094884,1.3255797448590336,24.232063915092382,44.47502020254149,1.534787712844576,2.049585923673291,2.5552574858969805,2.9554552795585494,16.966505712512447,0.8500022888183665,-0.08058960949574612,-1.884500885009757,-3.605497951259956,-0.16350381875955833,-2.74499941813486,-1.0240023518846542,1.8450486602783087,5.603485838780552,-37.451120018588526,0.8604985331250995,2,1.1599998474121023,1.7099990844726491,2.6600008010864187,3.6650009155273366,0.8500022888183523,3,-0.04373177939838779,1.3174689676052145,34.56999969482422,1.1428600622611815,35.18000030517578,-1.4000015258789062,34.880001068115234,-0.04373177939838779
5169,2004-02-20,34.040000915527344,34.5,33.720001220703125,34.47999954223633,2500100.0,-0.007580126160827594,2.249998013176613,0.7719278285660746,21.140928213869003,40.34253148068315,1.6956202130230267,2.2700274533633262,2.721782029813845,3.2450637847934303,17.711031382891363,0.779998779296875,-0.24428280904812993,-2.045499229431151,-4.016045164078768,-0.07495329478353341,-3.0307721967549597,-1.0602262621073422,1.8285400198364243,13.79309210850842,-23.572452927490495,0.9852729673238081,2,1.1949996948242188,1.7449989318847656,2.5699996948242188,3.604999542236328,1.6699981689453125,4,-0.0008813922792951789,-1.0481937678094884,34.299999237060554,1.3174689676052145,34.56999969482422,1.1428600622611815,35.18000030517578,-0.0008813922792951789
5170,2004-02-23,33.5,34.560001373291016,33.31999969482422,33.75,2370500.0,-0.015863716245701487,-3.0655752057433023,0.5681835915486853,21.428552892618825,36.10806162961615,1.9955524675500627,2.696237839700771,3.180417007828197,3.806406580473265,19.403872290099667,1.2400016784667969,-0.41555870580319265,-2.4255001068115263,-4.684502836409983,-0.16649737721306934,-3.555001471610751,-1.2959987420123014,2.0247745810180646,8.181829216062644,-27.127282734214795,1.1295013647992271,2,1.5349998474121094,2.0849990844726562,3.1100006103515625,4.145000457763672,2.450000762939453,0,0.01014925828620572,2.249998013176613,34.040000915527344,-1.0481937678094884,34.299999237060554,1.3174689676052145,34.56999969482422,0.01014925828620572
5171,2004-02-24,33.700000762939446,34.290000915527344,33.459999084472656,33.59999847412109,2400000.0,0.005970172028043175,-3.3684184108820587,-0.4000091552734375,25.93250083001881,32.74538390461156,1.5317969606062576,2.372960235821246,2.8935715836073257,3.636631938739086,21.381589200710028,0.8300018310546875,-0.5299589039936166,-2.0699993133545007,-4.494722541312036,0.354723914603035,-3.282360927333272,-0.8576376993757293,1.427914338563724,21.348389253690087,-15.575059615007348,1.2123616139787696,2,1.3349990844726634,1.8849983215332102,2.6399993896484446,3.7649993896484446,1.8999977111816477,1,0.007121598170213295,-3.0655752057433023,33.5,2.249998013176613,34.040000915527344,-1.0481937678094884,34.299999237060554,0.007121598170213295
5172,2004-02-25,32.90999984741211,33.93000030517578,32.700000762939446,33.93000030517578,3053900.0,-0.023442163134788863,1.4117627259365777,-10.199771123402632,23.4726638802601,29.057943070675243,2.002509056811263,3.0317170773165003,3.5589998758648704,4.445386791132691,23.668811230888736,1.2299995422363352,-0.7398777297304733,-2.678000259399411,-5.386090121023983,0.03008960222516066,-4.032045190211697,-1.3239553285871253,1.8924904808888527,9.051685866216197,-29.821490390138415,1.354044930812286,2,1.6850013732910156,2.364999771118164,3.3675003051757812,4.555000305175781,3.3100013732910227,2,0.029778169151629452,-3.3684184108820587,33.700000762939446,-3.0655752057433023,33.5,2.249998013176613,34.040000915527344,0.029778169151629452
5173,2004-02-26,31.899999618530273,33.0,31.739999771118164,32.77000045776367,4903400.0,-0.03068976704845705,-1.1176464931247325,0.8529416164585414,21.37626794701977,26.674580145743498,2.534380987983596,3.8500427561389756,4.446886506669436,5.465105161879599,26.350583871022202,1.260000228881836,-1.0082638792267176,-3.441000461578369,-6.541050683298039,-0.34095023985869943,-4.991025572438204,-1.8909753507185343,2.4819927966983855,5.673750230809344,-35.03271321650618,1.5500251108598355,2,1.9900007247924805,2.8949995040893555,4.270000457763672,5.565000534057617,6.469999313354499,3,0.10344831297403068,1.4117627259365777,32.90999984741211,-3.3684184108820587,33.700000762939446,-3.0655752057433023,33.5,0.10344831297403068
5174,2004-02-27,32.049999237060554,32.61999893188477,31.739999771118164,32.419998168945305,6566800.0,0.004702182455298409,1.2857107470361564,0.42528571835720996,16.355152959211793,24.814061642697496,1.9673332240126626,3.4625091585298122,4.201078439515548,5.310306432422266,29.391916607729346,0.8799991607666087,-1.271194264478794,-3.027500820159908,-6.309816462131764,0.2548148218119515,-4.668658641145839,-1.3863429991739764,1.8800010681152273,10.992882617638617,-26.80388727951213,1.6411578209859292,2,1.580000877380364,2.744999885559075,4.060000419616692,5.415000915527337,6.220001220703118,4,0.09672394267122808,-1.1176464931247325,31.899999618530273,1.4117627259365777,32.90999984741211,-3.3684184108820587,33.700000762939446,0.09672394267122808
5175,2004-03-01,32.290000915527344,32.389999389648445,31.8799991607666,32.150001525878906,3262100.0,0.0074883520804975845,2.0000336594559798,-0.37837782107988627,18.882196204435346,22.680199231381366,1.4765823143133616,2.965808229939114,3.854476118961898,5.060305991018659,32.0856313719774,0.510000228881843,-1.5889751602492623,-2.527999210357663,-5.831137248694411,0.775138827979081,-4.1795682295260335,-0.8764301911892929,1.2019992828369155,21.56866265001664,-10.219355957255384,1.6515690191683727,3,1.1299982070922852,2.504998207092285,3.8049983978271484,5.174999237060547,5.8400001525878835,0,0.10591508429783691,1.2857107470361564,32.049999237060554,-1.1176464931247325,31.899999618530273,1.4117627259365777,32.90999984741211,0.10591508429783691
5176,2004-03-02,32.279998779296875,32.709999084472656,32.09000015258789,32.15999984741211,3536500.0,-0.0003097595523963159,-3.7692533415496574,0.8571389645776567,19.20124062514094,21.33572971862966,1.1532335248828005,2.756418160609286,3.7549187399152544,5.0476953364496,35.15743685791113,0.6199989318847656,-1.8104224236351172,-2.3090012550353975,-5.6508818568446415,1.0328793467738464,-3.979941555940016,-0.6380609541307791,0.861601333618168,24.657482944910733,-1.3980336801267654,1.670940300904622,3,1.100001335144043,2.515000343322754,3.8650007247924805,5.185001373291016,5.650001525878906,1,0.11369275472204698,2.0000336594559798,32.290000915527344,1.2857107470361564,32.049999237060554,-1.1176464931247325,31.899999618530273,0.11369275472204698
5177,2004-03-03,33.310001373291016,33.459999084472656,32.509998321533196,32.740001678466804,4504700.0,0.031908383920223216,1.183922056966482,4.750039736783487,26.740971716016773,21.614497252065703,-0.08302692013364776,1.562366941690172,2.5983090603434533,4.009302366305569,37.23088750909413,1.1800003051757812,-1.8620798463192756,-1.1239987373352065,-4.397113655583681,2.149116180913264,-2.76055619645944,0.5125587217890271,-1.5700016021728516,91.27919935682404,70.84797463236819,1.636557459124236,3,-0.16000080108642578,1.4849977493286133,2.8674983978271484,4.154998779296875,4.4099998474121165,2,0.06874803381624206,-3.7692533415496574,32.279998779296875,2.0000336594559798,32.290000915527344,1.2857107470361564,32.049999237060554,0.06874803381624206
5178,2004-03-04,33.900001525878906,34.279998779296875,33.5,33.959999084472656,5241300.0,0.017712402529679094,1.2285776566757494,-0.10525893108110049,35.104925437396005,23.166052499124262,-0.8221964180940802,0.8331503302668466,1.965252568048271,3.4099463414523825,38.84609856799212,0.9699974060058594,-1.9697385089378088,-0.4184987068176298,-3.5891623836711375,2.752164970035878,-2.0038305452443836,1.166833131609124,-2.1256017684936523,85.03947237009186,66.91933967326027,1.5853318384267543,3,-0.7500009536743164,0.8949975967407227,2.2849979400634766,3.5649986267089844,4.789997100830071,3,0.06843656608844584,1.183922056966482,33.310001373291016,-3.7692533415496574,32.279998779296875,2.0000336594559798,32.290000915527344,0.06843656608844584
5179,2004-03-05,33.080001831054695,33.939998626708984,33.0,33.299999237060554,3463300.0,-0.024188780469470816,-3.9473472870549773,3.666772634791455,36.80353882708813,24.87438426962085,-0.17063767541741726,1.5158574879472297,2.7114698018893435,4.207902993451491,40.155193950726144,0.9399986267089844,-2.0086932732517226,-1.1019984245300236,-4.23716135940802,2.033164510347973,-2.669579891969022,0.4655830429089747,-1.2053781127929746,50.00011920930879,28.619635647956443,1.5675814674389976,3,-0.0650014877319407,1.7149972915649343,2.854997634887688,4.384998321533196,5.069999694824212,4,0.1599152602181526,1.2285776566757494,33.900001525878906,1.183922056966482,33.310001373291016,-3.7692533415496574,32.279998779296875,0.1599152602181526
5180,2004-03-08,32.630001068115234,33.5,32.56999969482422,33.049999237060554,1969000.0,-0.01360340804204585,-2.444439734949632,1.9091050961488767,31.707345773134676,25.516033707744835,0.1597779609595662,1.7616198786920734,3.087707878045407,4.629986459428125,41.01756675937291,0.9300003051757812,-2.0017988870181043,-1.3649992942810059,-4.395055939694579,1.6650573511325675,-2.880027616987796,0.15002902842578436,-0.6591623474121064,24.657591513599666,2.7076641609567424,1.5150283227067873,3,0.37999820709228516,2.1649980545043945,3.477499008178711,4.779998779296875,5.869998931884766,0,0.17284704888225155,-3.9473472870549773,33.080001831054695,1.2285776566757494,33.900001525878906,1.183922056966482,33.310001373291016,0.17284704888225155
5181,2004-03-09,33.439998626708984,33.75,32.700000762939446,33.009998321533196,3316100.0,0.024823706162401926,-1.000007266121694,-1.0238147138964573,42.11994313605102,27.587953625054936,-0.7721827239662886,0.7564946229291749,2.2124838214356615,3.7883550591990414,42.02430858253543,1.1199989318847656,-1.9362920187727255,-0.4065016746520982,-3.2217109163814115,2.4087075670772187,-1.8141062955167584,1.001102946212562,-1.3767935036621068,52.54237653423009,27.68594556080178,1.4076046208646578,3,-0.42999935150146484,1.235001564025879,2.8525009155273438,3.970001220703125,5.3600006103515625,1,0.140251274940552,-2.444439734949632,32.630001068115234,-3.9473472870549773,33.080001831054695,1.2285776566757494,33.900001525878906,0.140251274940552
5182,2004-03-10,32.84999847412109,33.61999893188477,32.77000045776367,33.299999237060554,2459500.0,-0.017643545957464757,-1.786894882650564,-1.0465126594631198,40.32042924225592,29.69286043563673,-0.21410417282457672,1.1336893412314808,2.7361490526126246,4.343767740292925,42.98623148605097,0.8499984741211009,-1.8518499321927848,-0.8245017051696877,-3.423137152976011,1.7741337426366357,-2.123819429072853,0.47481601873347756,-0.6981216048242089,16.374206386386238,-10.466598171646918,1.299317723903162,3,0.1600008010864329,1.3950014114379954,3.4425010681152415,4.345001220703132,5.790000915527351,2,0.1546423764694136,-1.000007266121694,33.439998626708984,-2.444439734949632,32.630001068115234,-3.9473472870549773,33.080001831054695,0.1546423764694136
5183,2004-03-11,32.959999084472656,33.689998626708984,32.779998779296875,33.400001525878906,3112000.0,0.003348572768982816,-1.2749909401285549,0.9777815453735968,42.643047097948745,32.61373756216306,-0.17649135548337824,0.7726847153707013,2.5500527034387943,4.207451742149587,43.80200058242202,0.9099998474121094,-1.822917622208628,-0.5300009727477999,-2.732984693709149,1.672982748213549,-1.6314928332284708,0.571490887732871,-0.7229973387757767,28.467130927751803,-0.02312506960962324,1.1014918604806736,3,0.11999988555908203,1.2850008010864258,3.4774999618530273,4.2350006103515625,6.010002136230476,3,0.14441754455244804,-1.786894882650564,32.84999847412109,-1.000007266121694,33.439998626708984,-2.444439734949632,32.630001068115234,0.14441754455244804
5184,2004-03-12,33.209999084472656,33.290000915527344,32.799999237060554,33.25,2552600.0,0.007584951666997242,7.166507724585043,0.09091066722152864,47.94325792144112,35.842744419608145,-0.2733911777080067,0.31682906859168725,2.229806346445635,3.9339196236557825,44.61095713900172,0.49000167846678977,-1.6922091860151696,-0.13900098800659322,-1.9904066660934276,1.7124046900802412,-1.0647038270500104,0.786701851036824,-0.8912774574317766,54.23722238386189,22.22062411647,0.925702839043418,3,-0.024999618530273438,1.0350008010864258,3.3125,3.9850006103515625,4.780002593994141,4,0.1650105297593487,-1.2749909401285549,32.959999084472656,-1.786894882650564,32.84999847412109,-1.000007266121694,33.439998626708984,0.1650105297593487
5185,2004-03-15,32.509998321533196,33.209999084472656,32.34999847412109,32.759998321533196,2591500.0,-0.02107801211192284,-2.0175476168168256,6.249856952126645,42.119196297069166,38.389183938711284,0.515285819301063,0.8750348821280269,2.839017456566701,4.603204803456357,44.74401530106597,0.8600006103515696,-1.4550099237129857,-0.7205016136169533,-2.459267262700699,1.0182640354667924,-1.5898844381588262,0.14888121092491957,1.770000457763679,11.428548073307445,-21.031291105877855,0.8693828245418737,3,0.8050003051757884,1.735001564025886,3.892500877380378,4.685001373291023,5.510002136230476,0,0.17348518903521515,7.166507724585043,33.209999084472656,-1.2749909401285549,32.959999084472656,-1.786894882650564,32.84999847412109,0.17348518903521515
5186,2004-03-16,32.86999893188477,33.330001831054695,32.669998168945305,32.830001831054695,1832500.0,0.011073535187269723,-2.6666419420806813,-0.1599884033203125,49.71909495319237,40.9423087428419,0.2768966503298742,0.3511026787501308,2.402144217247873,4.214908865853467,44.81291202565642,0.8200035095214986,-1.179225457056127,-0.2450009346008244,-1.726345088078709,1.2363432188770567,-0.9856730113397631,0.49567114213811436,1.3713998413085875,38.805999891822886,3.245348175085418,0.7406720767389405,3,0.44499969482421164,1.3750009536743093,3.372500419616692,4.325000762939446,5.600002288818359,1,0.17128084122491338,-2.0175476168168256,32.509998321533196,7.166507724585043,33.209999084472656,-1.2749909401285549,32.959999084472656,0.17128084122491338
5187,2004-03-17,33.299999237060554,33.5,32.86999893188477,32.970001220703125,1955300.0,0.013081847251253498,-1.3773508856532466,8.250548402479911,60.70335013489957,43.786578153675634,-0.17284853382001586,-0.18859039678929435,1.9019067200560542,3.7640955927881237,44.35056163634379,0.6300010681152273,-0.9068727732011865,0.24849939346314187,-1.0701811742548912,1.567179961181175,-0.4108408903958747,0.9078396773221584,0.9035715301513605,70.89557125085116,30.250946646657617,0.6593402838590163,3,-0.15500068664551492,0.945000648498528,2.942500114440911,3.8950004577636648,4.54999923706054,2,0.16516516894927968,-2.6666419420806813,32.86999893188477,-2.0175476168168256,32.509998321533196,7.166507724585043,33.209999084472656,0.16516516894927968
5188,2004-03-18,32.799999237060554,33.200000762939446,32.669998168945305,32.709999084472656,1828600.0,-0.015015015359025496,-5.235251879276938,0.2727293745015011,55.44266499240934,45.857592172044654,0.17288796414253937,0.20371611639155418,2.340207981057624,4.2328189172261474,43.78594623590602,0.6300010681152486,-0.63655017074543,-0.1765006065368553,-1.3598824159980225,1.0068812029243155,-0.7681915112674389,0.4151902981937283,1.366500084289541,39.13044920488645,-5.047432871071344,0.5916909047305853,3,0.2499999999999929,1.445000648498528,3.442500114440911,4.395000457763665,4.0600013732910085,3,0.17804878928135137,-1.3773508856532466,33.299999237060554,-2.6666419420806813,32.86999893188477,-2.0175476168168256,32.509998321533196,0.17804878928135137
5189,2004-03-19,34.009998321533196,34.75,33.36999893188477,33.560001373291016,5207500.0,0.0368902168480989,-2.3252964426877867,4.999957614546214,60.94145316588141,49.10582632679429,-0.9960648299064374,-1.0631544143901266,1.0893578385974436,2.996665025343013,42.09866960811496,1.950000762939446,-0.4435851906052264,1.0349986076354938,-0.14276948446826765,2.212766699739255,0.44611456158361307,1.6238826536873745,-1.6599998474121094,69.16661633388732,21.214701326407024,0.5888840460518799,3,-0.45999908447264914,0.10500240325928445,2.232501029968269,3.1850013732910227,3.240001678466804,4,0.14583955142478033,-5.235251879276938,32.799999237060554,-1.3773508856532466,33.299999237060554,-2.6666419420806813,32.86999893188477,0.14583955142478033
5190,2004-03-22,33.84000015258789,34.09999847412109,33.080001831054695,33.81999969482422,2361800.0,-0.004998476252134121,2.777785626991294,0.04444576311417113,59.72569379207997,51.06202084413084,-0.7111648056966118,-0.9131984177310244,1.2105292332014699,3.141809068407227,40.17676276691118,1.019996643066392,-0.3699395208645271,0.8480004310607896,-0.3707758687392584,2.066776730860841,0.23861228116076205,1.4573885809608171,-1.4420016479492261,56.250045849686536,5.130475177044367,0.6093881499000258,3,-0.29000091552734375,0.05000019073486328,2.3424997329711914,3.354999542236328,3.270000457763672,0,0.12263597834415307,-2.3252964426877867,34.009998321533196,-5.235251879276938,32.799999237060554,-1.3773508856532466,33.299999237060554,0.12263597834415307
5191,2004-03-23,33.939998626708984,34.290000915527344,33.36999893188477,33.90999984741211,2995900.0,0.0029550376380080845,1.520541789032515,1.4999046347510967,54.4428602173679,52.63117984136551,-0.8188951436499039,-1.0480278964199883,1.0731424966237313,3.0061086143712856,38.06985165067744,0.920001983642571,-0.2498553394752676,0.9359990119934096,-0.3163907817409424,2.188388805727758,0.3098041151262336,1.5621939088605856,-1.4949600921630903,61.057660565601864,14.397634213255174,0.6261948968671747,3,-0.3899993896484375,-0.3099985122680664,2.017500877380371,3.2550010681152344,2.920001983642578,1,0.12021219788276416,2.777785626991294,33.84000015258789,-2.3252964426877867,34.009998321533196,-5.235251879276938,32.799999237060554,0.12021219788276416
5192,2004-03-24,33.889999389648445,34.25,33.59999847412109,33.90999984741211,1765400.0,-0.0014731655593289705,-1.1666634877643776,-0.666709053916345,49.92364776167391,53.44013547066831,-0.6770574751275191,-0.9706087397500127,1.0918163178412428,3.0162398826310906,35.3995687776732,0.6500015258789134,-0.04054800330452224,0.8369997978210506,-0.4751635920512953,2.1491631876934,0.1809181028848741,1.4930814927572271,-1.3988616257934652,58.653853207644545,16.152571667754202,0.6560816949361746,3,-0.34000015258789773,-0.4700002670288157,2.067500114440911,3.305000305175774,3.279998779296868,2,0.13514316652521474,1.520541789032515,33.939998626708984,2.777785626991294,33.84000015258789,-2.3252964426877867,34.009998321533196,0.13514316652521474
5193,2004-03-25,35.20000076293945,35.25,33.90999984741211,34.029998779296875,3142000.0,0.03865451156340671,1.1102357001468808,-58.498760251785036,65.05681679637901,55.34164201232807,-1.8281489632135361,-2.129907635204404,-0.22429543010474617,1.6762978340802164,32.37766261591226,1.3600006103515554,0.062324716577641937,1.9820011138915987,0.4661810071608059,3.497821220622395,1.2240910605261988,2.7399111672569987,-2.6636857543615733,97.69588574884152,53.823940849329006,0.7579100533653976,3,-1.4000015258789062,-1.705000877380371,0.6349983215332031,1.9849987030029297,2.3400001525878906,3,0.07528402425410485,-1.1666634877643776,33.889999389648445,1.520541789032515,33.939998626708984,2.777785626991294,33.84000015258789,0.07528402425410485
5194,2004-03-26,35.150001525878906,35.40999984741211,34.959999084472656,35.220001220703125,1915000.0,-0.0014204328402511734,1.0000169543250483,-0.0598286975602281,68.97591970746308,58.325722391260726,-1.6472460754335998,-1.9349626484050333,-0.17756735489352593,1.683626682879158,29.24930871738739,0.4500007629394531,0.23905244231079337,1.7770017623901353,0.13530617479933937,3.4186973499809348,0.9561539685947338,2.597849556185537,-2.5051391176441413,88.84126425396406,40.78159756898316,0.820847793795399,3,-1.1100025177001953,-1.5750017166137695,0.5849971771240234,1.7649974822998047,1.8799972534179759,4,0.04864862049049079,1.1102357001468808,35.20000076293945,-1.1666634877643776,33.889999389648445,1.520541789032515,33.939998626708984,0.04864862049049079
5195,2004-03-29,35.709999084472656,35.7599983215332,35.049999237060554,35.40999984741211,1818200.0,0.015931651046485973,2.550015735716226,-4.285722070844686,67.7621442075961,60.33050564175002,-1.9060268645036373,-2.34587992569881,-0.7398768095856951,1.0805884543722613,26.07372398090059,0.7099990844726491,0.41351247050520357,2.165999412536621,0.3018845042413858,4.030114320831856,1.2339419583890034,3.0980568666842387,-2.899228429887252,97.90798117869387,48.332741155715944,0.9320574541476172,3,-1.4950008392333984,-1.9600000381469727,-0.1999988555908203,0.9200019836425781,1.25,0,0.04312520176448187,1.0000169543250483,35.150001525878906,1.1102357001468808,35.20000076293945,-1.1666634877643776,33.889999389648445,0.04312520176448187
5196,2004-03-30,35.95000076293945,35.95000076293945,35.529998779296875,35.529998779296875,1382300.0,0.006720853671798421,1.0,1.4000101725519118,75.66228292056908,61.99260928460219,-1.8586405152873269,-2.4209607700144744,-0.9878310153432182,0.803933579664573,23.45023160133949,0.4200019836425781,0.5410019732424232,2.222500991821292,0.1693345989882431,4.275667384654341,1.1959177954047675,3.2490841882378163,-2.903291894998226,100.0,44.31554327507762,1.0265831964165253,3,-1.6400012969970703,-2.1050004959106445,-0.6400012969970703,0.4799995422363281,1.0999984741210938,1,0.032267032622929515,2.550015735716226,35.709999084472656,1.0000169543250483,35.150001525878906,1.1102357001468808,35.20000076293945,0.032267032622929515
5197,2004-03-31,35.599998474121094,36.099998474121094,35.209999084472656,36.09000015258789,1929000.0,-0.009735807549110631,2.4902051715497446,-1.16666515290506,71.01910750645102,63.72332511949572,-1.28299378828779,-1.992771619820104,-0.6477556302377607,1.1086481372634722,21.908642022114424,0.8899993896484375,0.7868144303970723,1.7579988479614244,-0.4469396411483757,3.962937337071221,0.6555296034065279,2.860468092516321,-2.2629604166800448,77.16893545493342,17.296387284095005,1.102469244554899,3,-1.0099983215332031,-1.6799993515014648,-0.28999900817871094,0.8300018310546875,2.0,2,0.035393319950460356,1.0,35.95000076293945,2.550015735716226,35.709999084472656,1.0000169543250483,35.150001525878906,0.035393319950460356
5198,2004-04-01,36.22000122070313,36.34000015258789,35.54999923706055,35.790000915527344,1867500.0,0.017415808234731767,1.358218132956797,-0.8775486372235473,72.63158981630954,65.02222919176552,-1.527482788389797,-2.561377244403694,-1.2774553996146238,0.45017561209204615,21.634186583863503,0.7900009155273438,0.971849750783683,2.2620016098022546,-0.1864452750479657,4.710448494652475,1.037778167377148,3.4862250522273612,-2.5514079132604763,91.30443195608177,29.45008058205711,1.2242234424251102,4,-1.510000228881843,-2.1800012588501048,-1.2850008010864329,-0.10000038146973367,1.6100006103515554,3,0.02622851784166058,2.4902051715497446,35.599998474121094,1.0,35.95000076293945,2.550015735716226,35.709999084472656,0.02622851784166058
5199,2004-04-02,38.36999893188477,38.7400016784668,37.099998474121094,37.31999969482422,5453400.0,0.059359404713457575,-1.201344103227128,2.441856957825423,86.17285008802078,67.96080211353672,-3.3458235526181994,-4.526834583981831,-3.4223607037601056,-1.739113711057179,21.570003763349003,2.5200004577636648,1.1094372943329773,4.1474994659423885,1.0432954525950322,7.251703479289741,2.5953974592687103,5.699601472616067,-4.327408666121784,89.97283193013233,20.84190043280556,1.5521020066736768,4,-2.3149986267089915,-3.1299982070922923,-4.027499198913581,-2.729998588562019,-0.6599998474121165,4,-0.02163143183378391,1.358218132956797,36.22000122070313,2.4902051715497446,35.599998474121094,1.0,35.95000076293945,-0.02163143183378391
5200,2004-04-05,38.27000045776367,38.459999084472656,37.52999877929688,38.16999816894531,2727700.0,-0.002606163067625289,2.8750049670584388,0.09524034426759512,84.43880132813813,71.29368445917784,-2.8511771013884015,-4.197863477425074,-3.3402486153929374,-1.6694876162042647,21.169131383488672,0.9300003051757741,1.3497136194848736,3.765501022338867,0.27032764001984333,7.260674404657891,2.0179143311793553,5.513087713498379,-3.475824365968073,86.68552761114755,13.151991023589616,1.7475866911595128,4,-2.1000003814697266,-2.9600000381469727,-4.057500839233398,-2.7500009536743164,-0.8800010681152344,0,-0.032401402237643206,-1.201344103227128,38.36999893188477,1.358218132956797,36.22000122070313,2.4902051715497446,35.599998474121094,-0.032401402237643206
5201,2004-04-06,38.13000106811523,38.25,37.18999862670898,37.93000030517578,2501000.0,-0.0036582019329461923,3.818203098584255,1.9999618539003676,81.98678648696986,74.85625542865517,-2.295743838653806,-3.8878157129744224,-3.2236773861626418,-1.5640167781678471,20.94983869087682,1.0800018310546946,1.4618576787286628,3.3910015106201072,-0.4186377758299855,7.200640797070196,1.4861818673950609,5.295821153845154,-2.704492882452236,82.7195421502123,8.486640452631704,1.9048196432250453,4,-1.8050003051757741,-2.7150001525878835,-4.022501945495598,-2.610001564025872,-0.46000289916991477,1,-0.03068455155698757,2.8750049670584388,38.27000045776367,-1.201344103227128,38.36999893188477,1.358218132956797,36.22000122070313,-0.03068455155698757
5202,2004-04-07,37.93000030517578,38.11999893188477,37.58000183105469,37.599998474121094,1488000.0,-0.00524523360443041,-1.9189417683933079,1.650002861012094,85.37933632651306,77.11431315422561,-1.6342627514734787,-3.4653928740072644,-3.041529919543322,-1.4131511592752162,20.718695148664924,0.5499992370605398,1.6135602503121405,2.9370006561279283,-1.0170048902739026,6.891006202529763,0.9599978829270128,4.914003429328844,-1.9741731606641792,74.60812685353487,-3.8970780905182494,1.977002773200917,4,-1.0799999237060547,-2.385000228881836,-3.842500686645508,-2.570000648498535,-0.5,2,-0.023200660718032062,3.818203098584255,38.13000106811523,2.8750049670584388,38.27000045776367,-1.201344103227128,38.36999893188477,-0.023200660718032062
5203,2004-04-08,37.72000122070313,38.25,37.52999877929688,37.93999862670898,1277700.0,-0.005536490450383513,-1.3999949137564147,-0.6666551070420802,79.68004130861914,78.30365999879852,-1.1501614679695464,-3.036167900399086,-2.8615414620282706,-1.2533684824005817,20.61599661077666,0.7200012207031179,1.835494507883027,2.48900146484376,-1.522372485340746,6.5003754150282695,0.4833144897515069,4.494688439936013,-1.3187061507587003,37.80497165732034,-40.151420296692365,2.0056869750922544,4,-0.8250007629394602,-2.175001144409187,-3.7475013732910227,-2.360001564025886,-1.3000030517578196,3,-0.003181408873236591,-1.9189417683933079,37.93000030517578,3.818203098584255,38.13000106811523,2.8750049670584388,38.27000045776367,-0.003181408873236591
5204,2004-04-12,38.68999862670898,38.75,37.77999877929688,37.77999877929688,1674800.0,0.025715731034320566,-1.1318711722021884,-4.136411714726842,84.39717463316663,80.1519967127508,-1.749143829317326,-3.767741482892724,-3.8663709818730254,-2.248492679394012,20.627987682239795,1.029998779296868,2.155185129541792,3.1849988937377844,-0.9904061436508016,7.3604039311263705,1.0972963750434914,5.2727014124320775,-1.9145104994009685,96.15376150827085,14.813370506195625,2.087702518694293,4,-1.7099990844726491,-3.1399993896484304,-4.717498779296868,-3.329998970031731,-1.8899993896484304,0,-0.02222788385059815,-1.3999949137564147,37.72000122070313,-1.9189417683933079,37.93000030517578,3.818203098584255,38.13000106811523,-0.02222788385059815
5205,2004-04-13,38.150001525878906,39.11999893188477,37.90999984741211,38.75,2375500.0,-0.013957020418638444,-1.2407352463301393,-0.659339093107983,78.10418053463876,80.42331866986964,-0.9237790859612929,-2.933971025998268,-3.3733570335609215,-1.7245631619820543,20.31258850207701,1.2099990844726634,2.2584794022710284,2.363001632690427,-1.72155344962961,6.44755671501046,0.3207240915304084,4.405279173850445,-1.019101261486341,49.74107499337864,-32.753626363380484,2.0422775411600167,4,-0.9850025177001953,-2.4150028228759766,-4.245001792907715,-3.3250017166137695,-1.4800033569335938,1,-0.011533484241351255,-1.1318711722021884,38.68999862670898,-1.3999949137564147,37.72000122070313,-1.9189417683933079,37.93000030517578,-0.011533484241351255
5206,2004-04-14,38.5,38.68000030517578,37.83000183105469,37.9900016784668,1647600.0,0.00917427156283801,-1.0481939893096301,-0.8499993642155055,79.58924636403705,81.37555632071253,-0.9767348703985803,-2.9940649462969446,-3.747252861530754,-2.080613897700836,20.140838208390278,0.8499984741210938,2.3684530382002507,2.431500053405763,-1.5819951530293608,6.444995259840887,0.4247524501882012,4.438247656623325,-0.9712800021089905,61.006360227345894,-23.491811131258274,2.006747603217562,4,-1.1650009155273438,-2.7650012969970703,-4.597500801086426,-3.705000877380371,-2.3400001525878906,2,-0.028831184684456224,-1.2407352463301393,38.150001525878906,-1.1318711722021884,38.68999862670898,-1.3999949137564147,37.72000122070313,-0.028831184684456224
5207,2004-04-15,38.79999923706055,39.060001373291016,38.52999877929688,38.63999938964844,2999900.0,0.007792187975598663,-1.7894794960598972,0.3137262235120762,76.54869596823113,81.8107903375927,-0.8661647249176809,-3.0154971929871266,-4.053649057672814,-2.384183953021875,20.338160594254724,0.5600013732910156,2.478903230377796,2.4564992904663114,-1.5117344439616787,6.4247330248943015,0.47238242325231283,4.44061615768031,-0.9699974060058594,79.87423496133677,-2.832466349267733,1.984116867213996,4,-0.6900005340576172,-3.065000534057617,-4.9574995040893555,-4.005000114440918,-2.4199981689453196,3,-0.029123739441620722,-1.0481939893096301,38.5,-1.2407352463301393,38.150001525878906,-1.1318711722021884,38.68999862670898,-0.029123739441620722
5208,2004-04-16,38.63999938964844,39.0099983215332,38.45000076293945,38.97999954223633,3079500.0,-0.004123707488614681,1.8000038147190935,-2.125002980235081,75.32657501785552,80.6056486631299,-0.3651918363294726,-2.5250045572850723,-3.89558966417151,-2.2276038712919757,20.30034354832386,0.55999755859375,2.533531980622996,2.0044994354248047,-1.7176931113318048,5.726691982181414,0.1434031620464964,3.865595708803113,-0.80999755859375,64.17914271805637,-17.01827827652616,1.8610962733783054,4,-0.4850006103515625,-2.905000686645508,-5.012499809265137,-3.8450002670288086,-2.4500007629394602,4,-0.03131467659383069,-1.7894794960598972,38.79999923706055,-1.0481939893096301,38.5,-1.2407352463301393,38.150001525878906,-0.03131467659383069
5209,2004-04-19,38.97000122070313,39.040000915527344,38.52000045776367,38.79999923706055,1404000.0,0.008540420193254405,2.354826801205931,-0.5000056098464233,74.47450509142112,79.49850463682803,-0.671777431499514,-2.597540010025945,-4.210842212331407,-2.5597799421840293,22.49788413865936,0.5200004577636719,2.6706355207140504,2.086501121521003,-1.5593029075921834,5.73230515063419,0.26359910696441347,3.909403136077593,-0.881999969482429,88.37224431860193,8.904894449599013,1.8229020145565933,4,-0.8150024414062571,-3.2350025177002024,-5.307501792907722,-4.175002098083503,-1.8400001525879048,0,-0.06543502622224984,1.8000038147190935,38.63999938964844,-1.7894794960598972,38.79999923706055,-1.0481939893096301,38.5,-0.06543502622224984
5210,2004-04-20,37.9900016784668,38.97000122070313,37.90999984741211,38.86999893188477,1612800.0,-0.025147536862680453,-1.038462384917301,-5.176394031190221,63.78380133865054,77.4759507314592,0.2953909379426065,-1.3604421297830527,-3.245230126350023,-1.60667624767909,24.139382362826236,1.0600013732910227,2.7345532923290676,0.8990015029907212,-2.480091851761351,4.2780948577427935,-0.7905451743853149,2.5885481803667574,1.1299972534179759,13.008122516956803,-61.22391246712303,1.689546677376037,4,0.33499717712403054,-2.255002975463867,-4.2750020027160645,-3.195002555847168,-0.6000022888183594,1,-0.03132409552065796,2.354826801205931,38.97000122070313,1.8000038147190935,38.63999938964844,-1.7894794960598972,38.79999923706055,-0.03132409552065796
5211,2004-04-21,38.02000045776367,38.27000045776367,37.25,38.04999923706055,2108600.0,0.0007896493280199479,3.340416206739822,0.034089628325949285,67.09043269393963,75.44385032783994,0.27730972738321924,-1.126880851001971,-3.2908539580049663,-1.6593584086731141,25.769065659830392,1.0200004577636719,2.4636301056767422,0.7250001907348604,-2.3302352310738,3.780235612543521,-0.8026175201694699,2.2526179016391907,1.0757984924316446,42.54142947768193,-30.025347330422164,1.5276177109043292,4,0.16499900817871094,-2.125001907348633,-4.240001201629639,-3.225001335144043,-0.10000228881835938,2,-0.03550768733730225,-1.038462384917301,37.9900016784668,2.354826801205931,38.97000122070313,1.8000038147190935,38.63999938964844,-0.03550768733730225
5212,2004-04-22,38.47000122070313,38.810001373291016,37.66999816894531,37.849998474121094,1754500.0,0.011835895779100936,-1.3265291823341196,-20.667599186165038,66.28077985571477,73.95504349973945,-0.0983824522807808,-1.2818895603133313,-3.74770436375443,-2.1306140969382668,27.65409468173407,1.1400032043457031,2.229069710742529,0.9460008621215863,-1.6928376770548894,3.584839401298062,-0.37341840746665156,2.265420131709824,0.5519657714843689,68.1564579168784,-1.9558558040345702,1.3194192695882367,4,-0.2850017547607493,-2.575002670288093,-4.690001964569099,-3.675002098083503,-0.960002899169929,3,-0.0600468234986139,3.340416206739822,38.02000045776367,-1.038462384917301,37.9900016784668,2.354826801205931,38.97000122070313,-0.0600468234986139
5213,2004-04-23,37.849998474121094,38.27000045776367,37.75,38.22000122070313,1942900.0,-0.01611652526406404,1.212762158301409,-0.5967759798191149,45.16727609720535,69.59616588463265,0.6056949195955852,-0.4776665301806773,-3.1535026421354786,-1.5353679953232628,28.91680980211534,0.7200012207031321,2.01670750392924,0.19349822998047017,-2.2095985978026746,2.596595057763615,-1.0080501839111022,1.3950466438720426,1.101089838378904,33.51945068387471,-32.67280492649289,1.2015484138915722,4,0.33500099182128906,-1.9549999237060547,-4.154999256134033,-3.054999351501465,0.3000030517578125,4,-0.03883744954470569,-1.3265291823341196,38.47000122070313,3.340416206739822,38.02000045776367,-1.038462384917301,37.9900016784668,-0.03883744954470569
5214,2004-04-26,36.86000061035156,37.88999938964844,36.56999969482422,37.88999938964844,3073100.0,-0.026155823082698815,1.563109241207668,2.78375982019501,38.755969217122235,65.2241424049086,1.4626187015407837,0.6819738710263579,-2.1813540266185356,-0.5869925661557289,29.558247964150535,1.3199996948242188,1.767312258574492,-0.8819995880126967,-3.0162478459598816,1.2522486699344881,-1.9491237169862856,0.18512454096089215,2.0230441696484363,12.083363797910147,-49.388531854870514,1.0671241289735918,4,0.9549999237060547,-0.7600002288818288,-3.212501049041748,-2.0650014877319336,1.5499992370605469,0,-0.018176939027353844,1.212762158301409,37.849998474121094,-1.3265291823341196,38.47000122070313,3.340416206739822,38.02000045776367,-0.018176939027353844
5215,2004-04-27,37.25,37.77999877929688,36.900001525878906,37.18999862670898,2271400.0,0.010580558415371089,-1.7500104308849784,-0.058253829516169385,43.2515181283156,61.18661704538398,1.0410007462836575,0.4355962685236676,-2.5479653148934673,-1.019004513233476,29.88528724412165,0.9199981689453196,1.623362981697241,-0.569000244140625,-2.4955887071993814,1.3575882189181314,-1.5322944756700068,0.39429398738875676,1.4942620748894484,30.357133733989777,-27.25278428592418,0.9632942315293792,4,0.5650005340576172,-1.1499996185302663,-3.4175000190734863,-2.455000877380371,0.9199981689453125,1,-0.0032214478358327803,1.563109241207668,36.86000061035156,1.212762158301409,37.849998474121094,-1.3265291823341196,38.47000122070313,-0.0032214478358327803
5216,2004-04-28,37.11000061035156,37.599998474121094,36.63999938964844,37.40999984741211,1547400.0,-0.0037583728764680746,1.823541291506084,-4.9998728463342035,43.653244740907304,57.53156690901467,1.0762753744600886,0.7029989104555909,-2.395393768759618,-0.9205019552209848,29.93933874289646,0.9599990844726562,1.3218324389440568,-0.7669996261596665,-2.5185716233361433,0.9845723710168102,-1.6427856247479014,0.10878637242856826,1.5038057217339755,24.107165665025555,-30.05744997060659,0.8757859985882372,4,0.6949996948242188,-0.8650016784667898,-3.390000820159912,-2.3150014877319336,0.80999755859375,2,0.007545103063640868,-1.7500104308849784,37.25,1.563109241207668,36.86000061035156,1.212762158301409,37.849998474121094,0.007545103063640868
5217,2004-04-29,36.86000061035156,37.72999954223633,36.56999969482422,36.650001525878906,2106100.0,-0.006736728533770608,-5.2702229003855905,-0.6999987284310111,43.38460292476112,53.98245889867085,1.142268539040444,1.109099190038961,-2.115802271937568,-0.7205799819182488,30.49941711291307,1.1599998474121094,1.0791199232501612,-1.0799997329711886,-2.5556399783638213,0.39564051242144416,-1.8178198556675085,-0.34217961027486865,1.6311773234982994,17.058869728146846,-37.55684660034683,0.737820122696317,4,0.9449996948242188,-0.5000019073486328,-3.27000093460083,-2.0650014877319336,1.6800003051757812,3,0.028757393951210686,1.823541291506084,37.11000061035156,-1.7500104308849784,37.25,1.563109241207668,36.86000061035156,0.028757393951210686
5218,2004-04-30,37.16999816894531,37.70000076293945,36.91999816894531,37.25,2129400.0,0.008410134385800738,-1.6896556260029991,-0.3809627611262489,36.98628078951281,49.817100642903256,0.6725483262898635,0.9211500407541351,-2.3832917689787934,-1.0597217629273956,30.842309443280037,0.8400001525878906,0.7780480998291353,-0.8175020217895508,-2.109792830865622,0.47478878728652063,-1.463647426327583,-0.17135661725151863,1.2059090705630098,45.45444036644221,-3.745598772340472,0.6461454045380345,4,0.6000022888183594,-0.654998779296875,-3.6849989891052246,-2.3749990463256836,1.6700019836425781,4,0.009147166245274452,-5.2702229003855905,36.86000061035156,1.823541291506084,37.11000061035156,-1.7500104308849784,37.25,0.009147166245274452
5219,2004-05-03,37.540000915527344,37.86000061035156,36.93000030517578,37.22999954223633,1969800.0,0.009954338574360122,-1.0439570574007235,-3.8749284760633227,44.6208041680459,47.6878787350583,0.0875778733117798,0.5120297218407615,-2.6972287602454514,-1.463399945758745,29.428549479886325,0.9300003051757812,0.5085805912289914,-0.4059993743896513,-1.6998780208817408,0.8878792721024382,-1.052938697635696,0.24093994885639347,0.72755187129993,75.19383971185749,24.985633803214718,0.6469393232460435,5,0.14999961853027344,-0.5000019073486328,-3.8925013542175293,-2.745001792907715,0.7399978637695384,0,0.016249349906095834,-1.6896556260029991,37.16999816894531,-5.2702229003855905,36.86000061035156,1.823541291506084,37.11000061035156,0.016249349906095834
5220,2004-05-04,37.02999877929688,37.52000045776367,36.75,37.38000106811523,2397500.0,-0.013585565364744423,1.4444417533045515,-1.1290346397587678,37.39278937381416,44.388140588377695,0.49962359218879016,0.9743250326937556,-2.1185226767518515,-0.9803214422498243,27.854100287760673,0.7900009155273438,0.22747575295043987,-0.8540014266967688,-2.2002853352736977,0.4922824818801601,-1.5271433809852368,-0.1808594724083008,1.1357008220102074,35.65881845011085,-12.63889703925198,0.6731419542884651,5,0.6600017547607351,0.05500030517578125,-3.2224993705749583,-2.234999656677253,1.220001220703118,1,0.0372671108184528,-1.0439570574007235,37.540000915527344,-1.6896556260029991,37.16999816894531,-5.2702229003855905,36.86000061035156,0.0372671108184528
5221,2004-05-05,36.959999084472656,37.150001525878906,36.650001525878906,36.95000076293945,1914100.0,-0.001890350989246059,1.564081496914033,-0.02856644614227754,33.57143392368029,40.75376881815164,0.4508626311005415,1.0036336587796768,-1.9856635194882841,-0.9409594953243641,26.613910685342525,0.5,-0.08687159451638138,-0.8655010223388686,-2.2673117414607447,0.5363096967830074,-1.5664063818998102,-0.16459566277792703,1.10995852244546,30.2324893691264,-13.489749913942429,0.7009053595609388,5,0.46000099182128906,0.2049999237060547,-2.9775004386901855,-2.1649999618530273,0.5499992370605469,2,0.03273807127828077,1.4444417533045515,37.02999877929688,-1.0439570574007235,37.540000915527344,-1.6896556260029991,37.16999816894531,0.03273807127828077
5222,2004-05-06,37.04999923706055,37.29999923706055,36.79999923706055,36.81999969482422,2431500.0,0.002435069123843725,-2.703697424377287,23.003815337657382,35.62387516495288,39.69339093679026,0.15449973149267748,0.8899541375477611,-1.984994386872657,-1.0746378524584372,25.375640855097675,0.5,-0.2676671087112794,-0.7315008163452177,-2.1741489188724614,0.711147286182026,-1.4528248676088396,-0.010176765081595818,0.9299608951319343,33.05768709370291,-7.743243429911345,0.7213240512636216,5,0.18000030517578125,0.11499977111816406,-2.972499370574951,-2.255000114440918,0.9200019836425852,3,0.023481753031036945,1.564081496914033,36.959999084472656,1.4444417533045515,37.02999877929688,-1.0439570574007235,37.540000915527344,0.023481753031036945
5223,2004-05-07,37.599998474121094,38.72999954223633,37.22000122070313,37.56999969482422,5321700.0,0.014844784032016722,-3.1370059154282504,0.13042973479508402,38.086932638417096,39.61905353915634,-0.48577588385484916,0.34836446182876557,-2.403503587606636,-1.6572575804473573,24.52097704706833,1.6800003051757812,-0.4727903995673941,-0.17550144195556783,-1.6202232352865167,1.269220351375381,-0.8978623386210387,0.546859454709903,-1.029998779296875,45.67297376109335,10.43966071152908,0.7223608966654738,5,0.05000114440917969,-0.2649993896484375,-3.344998836517334,-2.804999351501465,0.470001220703125,4,0.02500006594556714,-2.703697424377287,37.04999923706055,1.564081496914033,36.959999084472656,1.4444417533045515,37.02999877929688,0.02500006594556714
5224,2004-05-10,37.83000183105469,38.31999969482422,37.16999816894531,37.400001525878906,3557200.0,0.006117110804988446,-1.5842527109853843,14.333926754832147,48.400002746579936,40.19110738563016,-0.6299618752804221,0.05336488148073215,-2.501468885271848,-1.9054627323127278,23.25013527367824,1.1500015258789062,-0.7097088269515766,0.09750175476074219,-1.282352003940325,1.4773555134618093,-0.5924251245897878,0.7874286341112722,-1.2168021392822297,56.73083800542494,17.914280682861516,0.6899268793505333,5,-0.18000221252441406,0.014997482299804688,-3.4550013542175293,-3.0350027084350586,-0.45000076293946023,0,0.026698341862201325,-3.1370059154282504,37.599998474121094,-2.703697424377287,37.04999923706055,1.564081496914033,36.959999084472656,0.026698341862201325
5225,2004-05-11,37.709999084472656,37.83000183105469,37.25,37.77000045776367,2086300.0,-0.003172158096051758,5.44431729077924,-0.13953797838931176,46.95480452516835,40.55794736165916,-0.4893015447343956,0.14620984247392244,-2.255837338243289,-1.8102925622823705,21.67122761123142,0.5800018310546875,-0.7421298360621904,-0.0005008697509794047,-1.366285903692777,1.3652841641908182,-0.6833933867218818,0.682391647219923,-1.0544633956909237,50.961469686882744,12.094926239250263,0.6828925169709003,5,-0.05999946594238281,0.13500022888183594,-2.0624985694885254,-2.469998359680176,0.0,1,0.015115346291772358,-1.5842527109853843,37.83000183105469,-3.1370059154282504,37.599998474121094,-2.703697424377287,37.04999923706055,0.015115346291772358
5226,2004-05-12,37.38999938964844,37.58000183105469,36.5,37.22000122070313,2640900.0,-0.008485804895073112,2.927257594673325,-2.833237968084312,39.1128995043976,40.08331364828545,-0.14014489743424718,0.3992574172721248,-1.81101462558658,-1.5175576821297057,19.756512450570952,1.2099990844726562,-0.6520511818697798,-0.26500053405762003,-1.5851525848556989,1.0551515167404588,-0.925076559456663,0.39507549134142295,1.3400001525878906,39.91029472391337,4.552563395557968,0.6600760253990406,5,0.22500038146972656,0.4200000762939453,-1.6499991416931152,-2.149998664855957,-0.5799980163574219,2,0.023000819052959365,5.44431729077924,37.709999084472656,-1.5842527109853843,37.83000183105469,-3.1370059154282504,37.599998474121094,0.023000819052959365
5227,2004-05-13,37.66999816894531,37.86999893188477,37.040000915527344,37.43000030517578,1467000.0,0.007488600798811307,1.5937462747061135,1.4117673458397502,48.05194590729465,41.31283199470565,-0.3276146292262183,0.03189652291382572,-1.9935683389019516,-1.8367225964060125,17.597299303125396,0.829998016357429,-0.6127224751400533,0.07149829864501811,-1.1340732605754695,1.2770698578655058,-0.5312874809652257,0.6742840782552619,1.0154013824462922,52.46629637295772,16.178903312262598,0.6027857796102439,5,-0.05499839782714844,0.1400012969970703,-1.799997329711914,-2.429997444152832,-0.6799964904785156,3,-0.00424740788928446,2.927257594673325,37.38999938964844,5.44431729077924,37.709999084472656,-1.5842527109853843,37.83000183105469,-0.00424740788928446
5228,2004-05-14,37.43000030517578,38.099998474121094,37.0,37.70000076293945,1329500.0,-0.006371061200830752,1.0560798308692196,-1.1250119210350638,57.36433191588352,42.72877952224316,-0.052363481398899125,0.18613986455237352,-1.6759254774956673,-1.5984048945847888,15.537578686424776,1.0999984741210938,-0.5694929962370026,-0.10799961090087606,-1.2105449140712778,0.9945456922695257,-0.659272262486077,0.4432730406843248,1.2116912551879935,51.098926435018086,11.264510765189769,0.5512726515852017,5,0.1849994659423828,0.37999916076660156,-1.2325000762939453,-2.189999580383301,-0.490001678466804,4,0.01442695461193133,1.5937462747061135,37.66999816894531,2.927257594673325,37.38999938964844,5.44431729077924,37.709999084472656,0.01442695461193133
5229,2004-05-17,36.41999816894531,37.59000015258789,36.099998474121094,37.5,2599000.0,-0.02698375976477907,1.3650780195094188,4.0,40.7572292247933,43.102606172351955,0.8739655282858649,1.0490945846359665,-0.5719786995802494,-0.6060324115385285,12.939256715757907,1.4900016784667969,-0.5263955097962949,-0.9905015945434599,-1.9797387895863992,-0.0012643995005205966,-1.485120192064933,-0.4958829970219867,2.178859560211187,15.999984741210938,-23.999145894320876,0.4946185975214708,5,0.9950008392333984,1.1900005340576172,-0.1999979019165039,-1.179997444152832,0.27000045776366477,0,0.045304821769206916,1.0560798308692196,37.43000030517578,1.5937462747061135,37.66999816894531,2.927257594673325,37.38999938964844,0.045304821769206916
5230,2004-05-18,36.79999923706055,37.13000106811523,36.540000915527344,36.900001525878906,1866400.0,0.010433857419555048,1.1071382347531973,0.0925945548820978,46.72303484918258,44.56389516407444,0.5117209505889377,0.6064641495632443,-0.8371754563064471,-0.9982792773628262,11.205173152319258,0.7100028991699148,-0.45384472051209457,-0.5510004043579073,-1.536621951888769,0.4346211431729543,-1.0438111781233346,-0.05818963059248006,1.698904121894536,35.000038146972656,-6.71977143254658,0.4928107737654305,5,0.6149997711181641,0.8099994659423828,-0.5349998474121094,-1.5549993515014648,-2.8800010681152415,1,0.015760919648894145,1.3650780195094188,36.41999816894531,1.0560798308692196,37.43000030517578,1.5937462747061135,37.66999816894531,0.015760919648894145
5231,2004-05-19,36.66999816894531,37.02000045776367,36.47999954223633,37.02000045776367,2018900.0,-0.0035326377937614506,2.085699338426829,3.4999427808506582,47.93923967675257,45.93226899871885,0.6663311644841201,0.66419431930278,-0.6176263217524038,-0.8810849282990958,10.305368809185891,0.5400009155273438,-0.46904113191695984,-0.6135013580322237,-1.5910883249855416,0.3640856089210942,-1.1022948415088862,-0.1247078745555612,1.7329489946164074,28.499984741210938,-15.664309573217196,0.48879348347665924,5,0.7450008392333984,0.9100017547607422,-0.2199993133544922,-1.2399988174438477,-3.6599998474121165,2,0.028361084468449427,1.1071382347531973,36.79999923706055,1.3650780195094188,36.41999816894531,1.0560798308692196,37.43000030517578,0.028361084468449427
5232,2004-05-20,36.15999984741211,36.709999084472656,35.88999938964844,36.56999969482422,2216200.0,-0.013907781483477266,1.3768154401561266,1.1714204749811992,39.50107659913635,46.089396105465426,1.1586511235264965,1.0458827851384171,-0.0031394933225215027,-0.3834762262182636,9.071994907217508,0.8199996948242188,-0.4063362411573834,-1.0079996109008817,-1.9401304198638627,-0.0758688019379008,-1.4740650153823722,-0.5419342064193913,2.1508293685719835,12.217220344600216,-30.47091990819475,0.4660654044814895,5,0.9449996948242188,1.3150005340576172,0.3749990463256836,-0.7300004959106445,-2.3600006103515554,3,0.017975705990646684,2.085699338426829,36.66999816894531,1.1071382347531973,36.79999923706055,1.3650780195094188,36.41999816894531,0.017975705990646684
5233,2004-05-21,36.38000106811523,36.47000122070313,36.0,36.27999877929688,1797900.0,0.006084104580516447,2.357120475197766,-0.2439081122823647,37.55366967557925,44.88424798646535,0.835227113561821,0.7484814459943365,-0.11748763805854168,-0.6195036843064017,7.771967947006451,0.4700012207031321,-0.3076015516198609,-0.714498519897468,-1.6520088230597452,0.22301178326480908,-1.1832536714786102,-0.24574336831632593,1.7855783582887241,28.82361520941515,-9.349895696603763,0.4687551515811389,5,0.6149978637695384,1.0849990844726634,0.5424976348877024,-0.9500017166137624,-2.499999999999993,4,0.016767470930235895,1.3768154401561266,36.15999984741211,2.085699338426829,36.66999816894531,1.1071382347531973,36.79999923706055,0.016767470930235895
5234,2004-05-24,36.18999862670898,36.58000183105469,35.97999954223633,36.52000045776367,1253800.0,-0.005222716762720903,1.6666497126290627,-3.299942780851198,40.32259623962919,44.14733595473878,0.8584004668799992,0.9335805310559309,0.1700788916238949,-0.4445596456645049,7.857296205786649,0.6000022888183594,-0.23291264047492177,-0.8710008621215906,-1.8882813995415901,0.14627967529840902,-1.379641130831594,-0.3623605934115872,1.8390459974896416,24.193454111407036,-13.707506713192942,0.5086402687100015,5,0.8050003051757884,1.2750015258789134,0.7550001144409251,-0.7599992752075124,-2.779998779296868,0,0.020723957680575333,2.357120475197766,36.38000106811523,1.3768154401561266,36.15999984741211,2.085699338426829,36.66999816894531,0.020723957680575333
5235,2004-05-25,37.13000106811523,37.36999893188477,36.04999923706055,36.060001373291016,2705000.0,0.025974094420454286,-1.4220089732552328,-3.2424053266748984,51.631493666956295,45.538290861689745,-0.19280195077967477,-0.016730665594451466,-0.6368584214948214,-1.3997361303765317,7.9637832328164375,1.3199996948242259,-0.19027139030602314,0.0750015258788963,-0.9389956269929556,1.0889986787507482,-0.43199705055702964,0.5820001023148222,0.7707008420103776,83.78392310805044,43.057644490423215,0.5069985764359266,5,-0.13500213623046164,0.299999237060554,-0.18500232696532493,-1.7000017166137624,-3.7900009155273366,1,-0.011850321269828767,1.6666497126290627,36.18999862670898,2.357120475197766,36.38000106811523,1.3768154401561266,36.15999984741211,-0.011850321269828767
5236,2004-05-26,37.38999938964844,37.52000045776367,36.75,37.02000045776367,1290500.0,0.007002378509395779,1.4444417533045515,0.3457934929089415,53.15984761089017,46.10583549542258,-0.506012938641156,-0.2684396763599324,-0.7696325681102962,-1.667802484258587,8.440249015406376,0.7700004577636719,-0.23733654724875208,0.3209999084472628,-0.7038680818304073,1.3458678987249328,-0.19143408669157225,0.8334339035860978,0.3900603692485376,92.02447957500087,48.24917068020427,0.5124339951388343,5,-0.3950004577636719,-0.03999900817871094,-0.3600006103515625,-1.9600000381469727,-4.6399993896484375,2,-0.09280559714755743,-1.4220089732552328,37.13000106811523,1.6666497126290627,36.18999862670898,2.357120475197766,36.38000106811523,-0.09280559714755743
5237,2004-05-27,37.91999816894531,37.959999084472656,37.150001525878906,37.66999816894531,1651400.0,0.014174880661902423,3.9090488740925693,0.6756776262204489,52.98506719123418,45.6192505260171,-1.1139652055309952,-0.7535914008364415,-1.1774877693944035,-2.201272596607808,8.969120491486539,0.80999755859375,-0.25831369823133343,0.7979988098144517,-0.28910471843893504,1.8851023380678384,0.2544470456877619,1.3415505739411415,-2.029998779296875,97.97975127397432,52.19543873964114,0.5435517641266927,5,-0.9949989318847656,-0.5699977874755859,-0.8799991607666016,-2.4899988174438477,-5.839996337890618,3,-0.1294831245913185,1.4444417533045515,37.38999938964844,-1.4220089732552328,37.13000106811523,1.6666497126290627,36.18999862670898,-0.1294831245913185
5238,2004-05-28,37.5099983215332,37.959999084472656,37.5099983215332,37.86000061035156,1026500.0,-0.010812232785071152,-1.571416115355691,-1.4000091552734375,47.1118841489824,46.32532329537145,-0.7726798126415062,-0.3339345668691678,-0.6314712814856307,-1.7893395233437133,9.526572839305434,0.4500007629394531,-0.2193768185851397,0.37099895477295064,-0.7298123431067651,1.4718102526526664,-0.17940669416690724,0.9214046037128085,-1.578598937988282,77.27268348601758,31.515081728118403,0.5504056489398593,5,-0.5849990844726562,-0.1999988555908203,-0.4699993133544922,-2.0799989700317383,-5.719997406005859,4,-0.09890693816274754,3.9090488740925693,37.91999816894531,1.4444417533045515,37.38999938964844,-1.4220089732552328,37.13000106811523,-0.09890693816274754
5239,2004-06-01,38.150001525878906,38.18999862670898,37.20000076293945,37.36999893188477,1838000.0,0.017062202958785466,1.3023291918578304,-2.228564266329502,53.63038007193782,47.0928060978998,-1.2756199201107492,-0.9759313987592222,-1.1642244387205238,-2.419676500754889,9.766432726195998,0.9899978637695241,-0.24334209581508048,0.9805021286010742,-0.1981410945661608,2.1591453517683092,0.39118051701745316,1.5698237401846953,-2.178030148315429,98.13097606365943,50.84094672644977,0.589321611583618,6,-1.1100025177001953,-0.8400020599365234,-1.1100025177001953,-2.7200021743774414,-6.150001525878906,1,-0.11192661302692564,-1.571416115355691,37.5099983215332,3.9090488740925693,37.91999816894531,1.4444417533045515,37.38999938964844,-0.11192661302692564
5240,2004-06-02,38.40999984741211,38.560001373291016,37.88000106811523,38.0,1578900.0,0.0068151588763851745,-1.0923159988966444,0.5256390819325827,58.49999841054382,48.26622373498772,-1.4340257285183355,-1.1881601566304738,-1.3062598587345775,-2.6709533257118636,10.410784233717967,0.6800003051757884,-0.29210020752994126,1.1715003967285185,-0.12812384634913343,2.4711246398061704,0.521688275189689,1.821312518267348,-2.3493073798828092,91.71262916744823,41.69262263386899,0.6498121215388264,6,-1.1849994659423828,-1.1000003814697266,-1.4524993896484375,-2.9800004959106445,-6.530000686645508,2,-0.1301744342583453,1.3023291918578304,38.150001525878906,-1.571416115355691,37.5099983215332,3.9090488740925693,37.91999816894531,-0.1301744342583453
5241,2004-06-03,38.16999816894531,38.790000915527344,38.04999923706055,38.11000061035156,1518600.0,-0.0062484165430937155,-7.222226931717035,0.14633556322630467,54.194626147288105,49.898840351449024,-1.0715587762402947,-0.898950107856507,-0.9518757226500796,-2.417948728676137,11.314434029719944,0.7400016784667969,-0.17980362242996506,0.8709987640380845,-0.48545036136632547,2.2274478894424945,0.19277420133587952,1.5492233267402895,-1.9593471670703124,62.19494040696322,11.968656511511973,0.6782245627022053,6,-0.7849979400634766,-0.8299980163574219,-1.2124977111816406,-2.7399988174438477,-6.709999084472656,3,-0.1265391209865725,-1.0923159988966444,38.40999984741211,1.3023291918578304,38.150001525878906,-1.571416115355691,37.5099983215332,-0.1265391209865725
5242,2004-06-04,37.91999816894531,38.41999816894531,37.709999084472656,38.41999816894531,1613100.0,-0.006549646633292161,1.839996337890625,-8.333672431332655,54.103828621305276,51.73774690097413,-0.609772473870656,-0.6117972464703314,-0.5864280969225106,-2.1525951028167327,11.89017008920706,0.7099990844726562,-0.12556201495745967,0.5774988174438462,-0.8009500488642942,1.9559476837519867,-0.11172561571022754,1.26672325059792,-1.5029991739781252,45.28285137796929,-4.633400831959044,0.689224433154071,6,-0.5349979400634766,-0.5799980163574219,-0.8949985504150391,-2.4899988174438477,-7.009998321533203,4,-0.13633962074342332,-7.222226931717035,38.16999816894531,-1.0923159988966444,38.40999984741211,1.3023291918578304,38.150001525878906,-0.13633962074342332
5243,2004-06-07,38.540000915527344,38.59000015258789,37.72999954223633,38.09000015258789,1034700.0,0.016350284190935982,2.12727928477795,-0.9000015258789062,68.99640817464994,54.92372600486533,-0.9958856356047505,-1.2203337247563866,-1.1236301726526179,-2.748213876457001,11.011157710201807,0.8600006103515625,-0.04606725904539388,1.1505014419555692,-0.3255601766467322,2.6265630605578707,0.4124706326544185,1.88853225125672,-1.9331617669153474,84.27673106866695,28.828126085740337,0.7380308093011502,6,-1.1200008392333984,-1.2000007629394531,-1.4575014114379883,-3.110001564025879,-7.870000839233398,0,-0.1676180314222563,1.839996337890625,37.91999816894531,-7.222226931717035,38.16999816894531,-1.0923159988966444,38.40999984741211,-0.1676180314222563
5244,2004-06-08,38.84000015258789,38.88000106811523,38.25,38.68999862670898,1829700.0,0.0077841004134402425,4.478190201347011,0.3333361590302366,68.54543714289281,56.803053057747164,-0.983920754907281,-1.5186486680853264,-1.3340236795921996,-3.0200807126331526,10.273973507894162,0.6300010681152273,0.14428315056776597,1.400000762939456,-0.2031543562243101,3.003155882103222,0.5984232033575765,2.2015783225213355,-2.058508062622664,96.58112412743081,36.95362106091746,0.8015775595818827,6,-1.0249996185302734,-1.4549999237060547,-1.697500228881836,-3.410000801086426,-8.639999389648441,1,-0.18151388283634728,2.12727928477795,38.540000915527344,1.839996337890625,37.91999816894531,-7.222226931717035,38.16999816894531,-0.18151388283634728
5245,2004-06-09,38.27999877929688,38.7599983215332,38.18000030517578,38.560001373291016,1307600.0,-0.014418160944669745,-1.4166607061965049,-1.8666649712627705,63.5750291409031,57.96029544997082,-0.2722692279028678,-0.9631352806283857,-0.7071295221294278,-2.4376321603900593,9.457402753159728,0.6599998474121094,0.33241757415015627,0.8114994049072308,-0.8316336264037218,2.4546324362181835,-0.010067110748245511,1.6330659205627072,-1.2886557915166534,48.7178400373001,-14.233766996317605,0.8215665156554748,6,-0.2649974822998118,-0.8949985504150462,-0.914999008178718,-2.8499994277954173,-7.989997863769538,2,-0.1640543098108278,4.478190201347011,38.84000015258789,2.12727928477795,38.540000915527344,1.839996337890625,37.91999816894531,-0.1640543098108278
5246,2004-06-10,38.25,38.52000045776367,38.0,38.43000030517578,1199100.0,-0.0007836671957551777,1.8888865341414827,0.6428522772169479,69.17428380044055,59.759097295438195,-0.12007784139753852,-0.9121714360967488,-0.6169445179694577,-2.3892841872525494,9.570903390520963,0.5200004577636719,0.5331694307030475,0.7385005950927734,-0.9406006796193225,2.4176018698048694,-0.10105004226327452,1.5780512324488214,-1.0697912041862736,46.15384615384643,-22.25631868185134,0.8395506373560487,6,-0.20999908447265625,-0.8649997711181641,-0.8625001907348633,-2.820000648498535,-7.819999694824219,3,-0.16653596965316075,-1.4166607061965049,38.27999877929688,4.478190201347011,38.84000015258789,2.12727928477795,38.540000915527344,-0.16653596965316075
5247,2004-06-14,37.5099983215332,38.06999969482422,37.349998474121094,38.040000915527344,1411600.0,-0.01934644911024308,1.440681472860699,2.9444538634340693,59.46394956683765,61.13154900853323,0.6209485985086403,-0.19475640713331188,0.187168756951813,-1.6339324084273272,9.039197166325183,0.9000015258789062,0.596967760721256,0.006498908996583452,-1.6709465535104044,1.6839443715035713,-0.832223822256914,0.845221640250081,1.3700027465820241,10.457488636958667,-60.35929135401572,0.8387227312534944,6,0.5300025939941406,-0.12499809265136719,-0.217498779296875,-2.0799989700317383,-7.699998855590817,0,-0.1612903094583038,1.8888865341414827,38.25,-1.4166607061965049,38.27999877929688,4.478190201347011,38.84000015258789,-0.1612903094583038
5248,2004-06-15,37.97000122070313,38.18999862670898,37.65999984741211,37.7599983215332,1501900.0,0.012263474266962504,-1.5853608611914538,-0.39622994594673744,64.26282002297381,62.312931225315,0.26044806220706107,-0.6453151552685412,-0.22204302927487873,-2.079107562183765,8.293881308904542,0.6800003051757741,0.6487542604772187,0.4395017623901438,-1.2503006145513496,2.129304139331637,-0.4053994260806064,1.284402950860894,0.8793997955322155,40.522986628636765,-34.69630399370627,0.8449011884707478,6,0.14499855041503196,-0.5850009918212962,-0.7725019454956126,-2.5400018692016673,-8.000001907348643,1,-0.1859362956628392,1.440681472860699,37.5099983215332,1.8888865341414827,38.25,-1.4166607061965049,38.27999877929688,-0.1859362956628392
5249,2004-06-16,38.06999969482422,38.29999923706055,37.86000061035156,37.88999938964844,1101400.0,0.0026336178800689947,-2.666687859617891,0.8571324771575158,58.70368238014274,62.33556277749266,0.16528990716880543,-0.6486164837668156,-0.33835265330124287,-2.1684961084741445,8.72514898719898,0.4399986267089844,0.668744863387019,0.45700016021728374,-1.1642420202723756,2.078242340706943,-0.3536209300275459,1.2676212504621134,0.7494132705688443,51.06392188797775,-22.118919791318923,0.8106210902448296,6,0.04500007629394531,-0.6849994659423828,-0.5775003433227539,-2.640000343322754,-7.940000534057617,2,-0.1943787674770151,-1.5853608611914538,37.97000122070313,1.440681472860699,37.5099983215332,1.8888865341414827,38.25,-0.1943787674770151
5250,2004-06-17,37.38000106811523,38.150001525878906,37.290000915527344,38.09000015258789,1699300.0,-0.01812447155871133,1.0722860557036493,-3.9444326707074526,49.91425118481236,61.85996555943979,0.7753551635566893,0.09176731754907763,0.33020442151757123,-1.4826498142089335,9.197774194159937,0.8600006103515625,0.7463331628676002,-0.2619985580444393,-1.8422399241801202,1.3182428080912416,-1.0521192411122797,0.5281221250234012,1.4100236074523949,7.317088299419154,-60.86001991004305,0.7901206830678407,6,0.7049999237060618,0.004999160766608668,0.36749839782715554,-1.9500017166137624,-6.910001754760739,3,-0.19208132958830348,-2.666687859617891,38.06999969482422,-1.5853608611914538,37.97000122070313,1.440681472860699,37.5099983215332,-0.19208132958830348
5251,2004-06-18,37.709999084472656,38.400001525878906,37.02000045776367,37.2400016784668,2241200.0,0.008828197082073164,-2.0329698890384025,-0.6619690310656385,48.135000867283885,61.19676247565964,0.4171075985306061,-0.16476934133903143,-0.013329330022699537,-1.8166797920478075,9.892352332873264,1.3800010681152344,0.7391624275864146,0.015999412536622515,-1.496564126326028,1.5285629513992731,-0.7402823568947028,0.7722811819679478,1.0200246406933573,49.99986178643793,-13.81225716082411,0.7562817694313259,6,0.24000167846679688,-0.3249988555908203,0.03750038146972656,-2.2799997329711914,-7.659999847412106,4,-0.19676474009782052,1.0722860557036493,37.38000106811523,-2.666687859617891,38.06999969482422,-1.5853608611914538,37.97000122070313,-0.19676474009782052
5252,2004-06-21,36.810001373291016,37.70000076293945,36.47999954223633,37.61000061035156,3175700.0,-0.02386628833285287,1.4897995725980047,-1.7021354306167669,44.28107325088107,58.45061415079643,1.2774293180265346,0.8289208789921645,0.8688431252181203,-0.9218369256244898,10.291339991047716,1.2299995422363281,0.6499871531896986,-0.9164983749389677,-2.3138230828527426,0.48082633297480726,-1.6151607288958516,-0.21783602098208377,1.8174209558308547,17.18757761013437,-43.06619432021125,0.6986623539568861,6,0.8699989318847656,0.5749988555908203,0.9024982452392578,-1.310002326965332,-7.020000457763672,0,-0.17332248927174732,-2.0329698890384025,37.709999084472656,1.0722860557036493,37.38000106811523,-2.666687859617891,38.06999969482422,-0.17332248927174732
5253,2004-06-22,36.9900016784668,37.06999969482422,36.5099983215332,36.86999893188477,2445200.0,0.004889983658256103,3.000027247956403,-0.15000357628208824,39.75265124836985,55.251415718071655,0.9548525849414418,0.7346282277880007,0.6795115991270535,-1.110628203315116,10.711889438048708,0.5600013732910156,0.6084056031297962,-0.7669981002807589,-2.0635699596470474,0.5295737590855296,-1.4152840299638996,-0.11871217059761818,1.4656268277042273,26.562583818945118,-27.706148308464005,0.648285929683144,6,0.6299972534179688,0.39499855041503906,0.7224979400634766,-1.3850021362304688,-7.010002136230469,1,-0.194106566280697,1.4897995725980047,36.810001373291016,-2.0329698890384025,37.709999084472656,1.0722860557036493,37.38000106811523,-0.194106566280697
5254,2004-06-23,36.93999862670898,37.0,36.70000076293945,36.95000076293945,2037800.0,-0.001351799121083297,4.454501317797198,-0.08334922754154803,36.51376159631996,52.244608213117985,0.7900829682682158,0.8892949532347103,0.6881393007370207,-1.0774603611455689,11.307592632058745,0.2999992370605469,0.5808482177452703,-0.8545011520385799,-1.994130968003283,0.28512866392612324,-1.424316060020928,-0.2846862440562319,1.3575795623472686,23.958260897207552,-24.517631625026546,0.5698149079823502,6,0.5600013732910227,0.44500160217285867,0.7725009918212962,-1.2049999237060476,-6.229999542236321,2,-0.18868434143132107,3.000027247956403,36.9900016784668,1.4897995725980047,36.810001373291016,-2.0329698890384025,37.709999084472656,-0.18868434143132107
5255,2004-06-24,36.68999862670898,37.02999877929688,36.5,36.88999938964844,2705500.0,-0.0067677317080148125,1.2083303530982166,19.995804729200845,36.44689783533511,48.60823199477293,0.8837595030589895,1.1643370805515332,0.9104142425872865,-0.848474964269812,11.973332918009733,0.5299987792968821,0.3909073385066364,-1.0825010299682702,-2.2910474129224383,0.1260453529858978,-1.6867742214453543,-0.4782278384911862,1.4621732706016743,10.937441016297509,-34.324095737346425,0.6042731914770837,6,0.7500019073486399,0.6950016021728587,0.822500228881843,-0.9549999237060476,-5.6199989318847585,3,-0.17879530421042145,4.454501317797198,36.93999862670898,3.000027247956403,36.9900016784668,1.4897995725980047,36.810001373291016,-0.17879530421042145
5256,2004-06-25,33.919998168945305,35.02000045776367,32.86999893188477,34.90999984741211,13685900.0,-0.07549742604098142,2.55371301565282,4.949989509622397,24.937353901458494,44.77194358750859,3.324570901754477,3.858891994925422,3.608647141036869,1.8940897435915147,13.437710365144511,3.8199996948242045,0.09477338903954546,-3.679001426696786,-5.783192309769788,-1.5748105436237836,-4.731096868233287,-2.6269059851602847,4.0983999399594,21.739106397631623,-22.548158240717576,1.0520954415365007,6,1.7150020599365305,1.9550018310546946,3.592500686645515,1.8150005340576243,-2.9199981689453054,4,-0.10170987741235749,1.2083303530982166,36.68999862670898,4.454501317797198,36.93999862670898,3.000027247956403,36.9900016784668,-0.10170987741235749
5257,2004-06-28,33.009998321533196,34.080001831054695,32.610000610351555,33.650001525878906,5072000.0,-0.026827827138423577,-1.0416703091762096,0.6464667871441092,16.565887013931757,39.472284364281684,3.943855955444107,4.6190052137687445,4.42515410806277,2.7782689323374186,14.531703025830678,1.4700012207031392,-0.1831300024812066,-4.343501281738291,-7.27362357947576,-1.413378984000822,-5.808562430607026,-2.8784401328695566,4.493559869669518,8.968560387696472,-29.010283678377732,1.4650611488687333,6,2.4950027465820384,2.7350025177001953,4.487501144409187,2.7250003814697337,-1.899997711181637,0,-0.08966977385581287,2.55371301565282,33.919998168945305,1.2083303530982166,36.68999862670898,4.454501317797198,36.93999862670898,-0.08966977385581287
5258,2004-06-29,33.799999237060554,34.22999954223633,32.900001525878906,33.040000915527344,6093600.0,0.02393217072695286,-1.5576956229894838,-1.1874914318752103,21.232878501921874,35.308861711146044,2.793948085963329,3.7279430012138235,3.554070633603338,1.969972480428055,15.606260320477864,1.3299980163574219,-0.4978438555624507,-3.368000411987296,-6.698761272497961,-0.03723955147663105,-5.033380842242629,-1.7026199817319636,3.1163320444400213,26.92305700644552,-3.4925044827326523,1.665380430255332,6,1.7050018310546804,1.9450016021728374,3.4900007247924734,1.9349994659423757,-3.5399990081787145,1,-0.11863900627359725,-1.0416703091762096,33.009998321533196,2.55371301565282,33.919998168945305,1.2083303530982166,36.68999862670898,-0.11863900627359725
5259,2004-06-30,33.880001068115234,34.09999847412109,33.540000915527344,33.939998626708984,2320100.0,0.0023669181319674326,1.9473768747365556,-0.07894433039366686,23.429973836160713,32.36616422796252,2.298838406736472,3.4906065018389256,3.3816055521725943,1.8783414027803573,17.193848296945628,0.5599975585937429,-0.7207909920839128,-3.074498558044432,-6.67658302354117,0.5275859074523055,-4.875540790792805,-1.2734563252960598,2.5195705328474602,28.73305393397298,0.6064752239520992,1.80104223274837,6,1.625,1.864999771118157,3.3499984741210938,1.8549976348876953,-4.660001754760746,2,-0.11511220197537808,-1.5576956229894838,33.799999237060554,-1.0416703091762096,33.009998321533196,2.55371301565282,33.919998168945305,-0.11511220197537808
5260,2004-07-01,33.40999984741211,33.939998626708984,33.25,33.84999847412109,1977200.0,-0.013872526738065716,1.2258058561856653,7.333608850457664,22.24772157275686,29.489799861903965,2.398724270184246,3.75956905618132,3.7833688232488143,2.324920716010162,18.48902132248003,0.6899986267089844,-1.0559636088885185,-3.294499778747557,-7.155950478220824,0.5669509207257093,-5.22522512848419,-1.363774429010924,2.5348232346772477,33.194991191372964,7.045171679748005,1.9307253497366317,7,1.7450008392333984,2.335000991821282,3.8199996948242188,2.3249988555908203,-4.369998931884766,3,-0.08081415071148501,1.9473768747365556,33.880001068115234,-1.5576956229894838,33.799999237060554,-1.0416703091762096,33.009998321533196,-0.08081415071148501
5261,2004-07-02,33.34000015258789,33.93000030517578,33.169998168945305,33.439998626708984,1685700.0,-0.0020951719588122586,-2.454535996670749,0.22726996870204888,24.099400073924613,27.247391731131025,1.9932634640411138,3.6355612846566316,3.781943148896943,2.3702149741526313,19.612702241519163,0.7600021362304759,-1.3807487706617607,-3.122999572753905,-7.1968451330401635,0.9508459875323538,-5.159922352897034,-1.0860767926107755,2.2046442328929317,45.061729848613176,16.227701752116452,2.03692278014313,7,1.5,2.4050006866455007,3.872499465942383,2.394998550415039,-3.4500007629394496,4,-0.06808639614200696,1.2258058561856653,33.40999984741211,1.9473768747365556,33.880001068115234,-1.5576956229894838,33.799999237060554,-0.06808639614200696
5262,2004-07-06,32.75,33.5,32.580001831054695,33.380001068115234,2158200.0,-0.01769646520358803,1.114940915966923,6.300106813153277,18.092903264317513,24.84075306623632,2.1755723605766732,4.0247288066709785,4.277682353511949,2.933744094273372,21.412212848625206,0.9199981689453054,-1.6406456222179884,-3.4544998168945327,-7.786974793903326,0.8779751601142571,-5.620737305398926,-1.2882623283901395,2.4424871324653097,10.302933621863177,-16.348097828968243,2.166237488504395,7,2.0550003051757884,2.980001449584961,4.422499656677246,2.9849987030029297,-2.5699996948242188,1,-0.05343511450381677,-2.454535996670749,33.34000015258789,1.2258058561856653,33.40999984741211,1.9473768747365556,33.880001068115234,-0.05343511450381677
5263,2004-07-07,32.080001831054695,33.040000915527344,31.959999084472656,32.90999984741211,3157500.0,-0.02045795935710859,-1.0186883901673827,1.3174549351805205,15.771440778459947,22.536050753140763,2.3197936129207335,4.412159251805889,4.863678280297016,3.5673583016489516,23.204926746616266,1.0800018310546875,-1.962457537832904,-3.8014980316162053,-8.358261682795046,0.7552656195626355,-6.079879857205626,-1.5231162060267849,2.746737359213128,5.60760657982024,-17.213641082289946,2.278381825589421,7,2.414997100830071,3.3399982452392507,5.057497978210442,3.8149967193603445,-2.1500015258789134,2,-0.030236944056659554,1.114940915966923,32.75,-2.454535996670749,33.34000015258789,1.2258058561856653,33.40999984741211,-0.030236944056659554
5264,2004-07-08,31.790000915527344,32.299999237060554,31.75,32.240001678466804,2052600.0,-0.009039928272280173,-1.075458661119815,0.542170889653886,16.52695436938059,20.322723701368037,2.0142640710998023,4.371015299938115,5.096490646447215,3.8288192133292753,24.792002076028442,0.549999237060554,-2.228205159760094,-3.7389989852905288,-8.421147981936315,0.9431500113552573,-6.080073483613418,-1.3979244869676393,2.578059857813251,1.8265269685330825,-22.007608338245745,2.341074498322892,7,1.5949993133544922,3.5249996185302734,5.327498435974121,4.104997634887695,-1.9800014495849574,3,-0.04812836245934804,-1.0186883901673827,32.080001831054695,1.114940915966923,32.75,-2.454535996670749,33.34000015258789,-0.04812836245934804
5265,2004-07-09,32.0,32.0,31.43000030517578,31.809999465942386,2504300.0,0.006605821907041287,4.999979922702404,-0.4222226931716889,15.309861753202696,19.25300235156184,1.1946569535450564,3.8645488181738514,4.817991346751931,3.609573700170131,26.624208630767704,0.5699996948242188,-2.5074426108187993,-3.2149999618530245,-7.9622072863741735,1.5322073626681245,-5.5886036241135955,-0.8413962995924535,1.8968098341392903,22.79998779296875,2.181636532232634,2.373603662260574,7,0.8299999237060547,3.155000686645508,5.174999237060547,3.894998550415039,-2.0300006866455114,4,-0.08687502145767223,-1.075458661119815,31.790000915527344,-1.0186883901673827,32.080001831054695,1.114940915966923,32.75,-0.08687502145767223
5266,2004-07-12,31.8799991607666,32.11999893188477,31.290000915527344,31.71999931335449,2060700.0,-0.003750026226043701,1.5937462747061135,0.8421020930583089,16.91276563006845,19.291544420021474,1.1117665452667396,3.6710742701128183,4.871198513755928,3.7147463076860348,28.86928444047786,0.829998016357429,-2.8032790259907188,-3.016500759124753,-7.761094405782366,1.7280928875328563,-5.388797582453556,-0.6442039357959501,1.5234487675799855,26.696764237802455,5.411277058040362,2.372296823328805,7,0.8800010681152344,3.2050018310546875,5.387500762939453,4.220001220703132,-1.7299995422363281,0,-0.08908401254709963,4.999979922702404,32.0,-1.075458661119815,31.790000915527344,-1.0186883901673827,32.080001831054695,-0.08908401254709963
5267,2004-07-13,31.459999084472656,32.139999389648445,31.459999084472656,31.899999618530273,2008700.0,-0.013174406755029677,-2.090906726430217,-2.750005960470101,14.044225649328965,18.492805214177814,1.440233144946518,3.809920607739656,5.226206819685416,4.1270653036373375,32.192974023259296,0.6800003051757884,-3.129408250608229,-3.1340008735656752,-7.947951908664663,1.6799501615333128,-5.540976391115166,-0.7270253560161848,1.5207594413100836,9.714181082589286,-10.453364592467343,2.406975517549493,7,1.2350006103515625,3.625001907348633,5.902501106262207,4.640001296997077,-1.1899986267089844,1,-0.04990463256558397,1.5937462747061135,31.8799991607666,4.999979922702404,32.0,-1.075458661119815,31.790000915527344,-0.04990463256558397
5268,2004-07-14,30.90999984741211,31.709999084472656,30.770000457763672,31.309999465942386,1890700.0,-0.017482493740185845,-1.7647083572921196,0.9090889386918286,13.186831613071575,17.354678300501245,1.7178219722609995,4.009449558113062,5.69348958084386,4.6704183992425214,35.63124486622512,0.9399986267089844,-3.1317394284019215,-3.3310000419616728,-8.137998952970861,1.4759988690475154,-5.734499497466267,-0.9275005864570787,1.7326071563195526,9.150294205644718,-10.102447843837895,2.4034994555045945,7,1.4449996948242188,3.9150009155273438,6.452500343322754,5.334999084472663,-0.8899993896484375,2,-0.023616937749595168,-2.090906726430217,31.459999084472656,1.5937462747061135,31.8799991607666,4.999979922702404,32.0,-0.023616937749595168
5269,2004-07-15,30.670000076293945,31.90999984741211,30.65999984741211,31.76000022888184,4129000.0,-0.0077644701489139045,-1.2522510138153824,2.7250029802350655,13.202952798730308,16.349703992276073,1.625541199656503,3.8647841359052038,5.834350503853358,4.906460400871211,38.97284680278538,1.25,-2.9833926408551363,-3.2009998321533217,-7.90513426132744,1.5031345970208,-5.553067046740381,-0.8489326175662626,1.59808561824412,0.6756913496557717,-18.81803155687011,2.3520672145870605,7,1.625,4.100000381469727,6.710000038146973,5.689998626708984,-0.7100009918212891,3,-0.024127804671580044,-1.7647083572921196,30.90999984741211,-2.090906726430217,31.459999084472656,1.5937462747061135,31.8799991607666,-0.024127804671580044
5270,2004-07-16,30.20000076293945,31.0,30.149999618530273,30.90999984741211,3133800.0,-0.015324398832257446,-1.0987628157127585,0.6513752156703554,18.36737474268648,15.712812288805171,1.7794448849932607,3.972993053294278,6.214146916356217,5.378351016528509,42.51842025703974,0.8500003814697266,-2.942718021997038,-3.311999130249024,-7.98437503494954,1.3603767744514919,-5.648187082599282,-0.9758111778987661,1.746467762173424,2.5126206110607106,-16.007337382872464,2.3361879523502584,7,1.6249990463256871,4.254998207092289,7.399999618530277,6.314998626708988,-0.15000152587889914,4,-0.01291394990544703,-1.2522510138153824,30.670000076293945,-1.7647083572921196,30.90999984741211,-2.090906726430217,31.459999084472656,-0.01291394990544703
5271,2004-07-19,30.290000915527344,30.84000015258789,30.25,30.34000015258789,2207200.0,0.002980137427623486,-8.0768508465624,0.07042155145549658,23.122562571195886,16.271663322902768,1.353655572309961,3.4768637676479486,6.035386528779995,5.287591271688214,45.907462575192696,0.639999389648441,-2.9602612182494994,-2.85099906921387,-7.292501195062094,1.5905030566343505,-5.0717501321379785,-0.630248006289758,1.6199989318847656,7.0352418642945,-12.168572931431866,2.2207510629241107,7,1.3049993515014648,4.044999122619629,7.409999847412109,6.749998092651367,-0.4900016784667933,0,-0.010564595328513726,-1.0987628157127585,30.20000076293945,-1.2522510138153824,30.670000076293945,-1.7647083572921196,30.90999984741211,-0.010564595328513726
5272,2004-07-20,30.43000030517578,30.70000076293945,30.18000030517578,30.3799991607666,3112600.0,0.004621967164638585,-1.3111190230959155,-1.0000381475547417,11.791394008070455,15.8294359039706,0.9498418376242412,2.9875571047386416,5.803522247697714,5.160252729986915,48.84933524145234,0.5200004577636683,-2.9266846316314243,-2.3919996261596665,-6.63602199273744,1.852022740418107,-4.51401080944855,-0.2699884428707797,1.1279994964599602,15.909127854113859,-2.2224900059206014,2.1220111832888864,7,0.7949991226196325,3.8450002670288086,7.282500267028809,6.654998779296882,-0.3600006103515625,1,-0.009201468413981062,-8.0768508465624,30.290000915527344,-1.0987628157127585,30.20000076293945,-1.2522510138153824,30.670000076293945,-0.009201468413981062
5273,2004-07-21,29.809999465942386,30.60000038146973,29.809999465942386,30.36000061035156,2759100.0,-0.020374657673859486,-1.8727246245132307,-10.99977112340249,8.888863200685932,14.980759107448971,1.356646098048362,3.206467219717947,6.304828844510343,5.805564501826684,52.00509030831605,0.7900009155273438,-2.959284567230206,-2.653000354766842,-6.618057848978115,1.312057139444427,-4.635529101872475,-0.6704716076612058,1.4664002990722622,0.0,-16.097004819808625,1.982528747105635,7,1.164999961853031,4.295001029968258,7.9025011062622035,7.354999542236325,0.2600002288818324,2,0.015431096949425793,-1.3111190230959155,30.43000030517578,-8.0768508465624,30.290000915527344,-1.0987628157127585,30.20000076293945,0.015431096949425793
5274,2004-07-22,29.96999931335449,30.18000030517578,29.059999465942386,29.79999923706055,3840600.0,0.005367321378012768,2.796599758834376,-0.3090904046691708,12.93100861390343,14.716442091971276,1.0184278694880717,2.6324879998492854,6.01813191865519,5.669667873697723,55.430787625806,1.1200008392333949,-2.8928402787866254,-2.1445005416870124,-5.651500252888493,1.362499169514468,-3.898000397287756,-0.39100068608627225,1.0131203918457068,46.90719571652846,31.6108917547254,1.7534998556007408,7,0.6300001144409286,3.760001182556156,7.780000686645511,7.194999694824222,0.030000686645511365,3,0.0016683732250504235,-1.8727246245132307,29.809999465942386,-1.3111190230959155,30.43000030517578,-8.0768508465624,30.290000915527344,0.0016683732250504235
5275,2004-07-23,30.1299991607666,30.3700008392334,29.790000915527344,29.989999771118164,2086900.0,0.0053386670362991495,-1.1481593986874545,0.8235254518731622,16.06762582559405,14.622537669251896,0.6317031543946889,2.0615263530366263,5.734550624784568,5.531114195024998,58.66540791206232,0.5799999237060547,-2.7312052369551765,-1.6565007209777818,-4.531871542816376,1.218870100860812,-3.094186131897075,-0.21881531005848487,0.47000122070312855,60.1123192171729,46.574304605023144,1.4376854109192965,7,0.4700002670288157,3.600001335144043,7.620000839233398,7.204999923706055,-0.3699989318847621,4,-0.00564221974872503,2.796599758834376,29.96999931335449,-1.8727246245132307,29.809999465942386,-1.3111190230959155,30.43000030517578,-0.00564221974872503
5276,2004-07-26,30.46999931335449,30.59000015258789,29.989999771118164,30.1299991607666,2636200.0,0.011284439497449839,1.06896030096551,2.4285831062670047,24.55355033125292,15.790240411687892,0.07896497752533094,1.5281580783955633,5.282688000415053,5.214914726814715,59.24062372664805,0.6000003814697266,-2.5658605452688334,-1.1440006256103565,-3.891557690753533,1.6035564395328237,-2.5177791581819484,0.2297779069612318,-1.4099998474121023,85.97553245804703,69.05288700682866,1.3737785325715897,7,0.015000343322757459,3.260001182556156,7.265001296997074,7.034999847412113,-0.7999992370605433,0,-0.013784052699661875,-1.1481593986874545,30.1299991607666,2.796599758834376,29.96999931335449,-1.8727246245132307,29.809999465942386,-0.013784052699661875
5277,2004-07-27,30.04999923706055,30.84000015258789,29.899999618530273,30.51000022888184,3234700.0,-0.013784052699661875,-1.4736848709653712,-1.3529434864073564,26.004694873785752,17.214447440656134,0.3105842728758361,1.8077148193062342,5.5746122269471705,5.640068632177783,59.560779080663906,0.9400005340576172,-2.421326833374202,-1.416000747680659,-4.165825188276106,1.3338236929147875,-2.7909129679783824,-0.04108852738293578,-0.9593997573852526,55.617943214609966,35.724683157093864,1.3749122202977229,7,0.43500041961669567,3.3300008773803675,7.617501258850094,7.454999923706051,-0.3199996948242223,1,-0.00831946776529946,1.06896030096551,30.46999931335449,-1.1481593986874545,30.1299991607666,2.796599758834376,29.96999931335449,-0.00831946776529946
5278,2004-07-28,29.790000915527344,30.09000015258789,29.32999992370605,29.899999618530273,2588300.0,-0.008652190620109912,2.1020431995204523,0.23912709963387277,26.190458890249218,18.657503673047128,0.441423668390609,1.8465650546889805,5.708609881127444,5.894340607732218,60.22916445302049,0.7600002288818395,-2.3281116387990934,-1.475499153137207,-4.090222835839498,1.1392245295650802,-2.7828609944883524,-0.16813731178606162,-0.6294254089355427,41.01130157206174,18.05476099487702,1.3073618413511439,7,0.23999881744384766,3.274998664855957,7.742499351501465,7.714998245239258,0.7299995422363281,2,0.009399085958098574,-1.4736848709653712,30.04999923706055,1.06896030096551,30.46999931335449,-1.1481593986874545,30.1299991607666,0.009399085958098574
5279,2004-07-29,29.979999542236328,30.0,29.459999084472656,29.96999931335449,2588900.0,0.0063779328925750445,20.599542246805264,-0.09091224358866437,25.83729481155102,19.48749479180985,0.16009068549136884,1.4223308428107515,5.4247808960762285,5.712755389874069,60.933670201429415,0.5400009155273438,-2.166305338332929,-1.0905004501342788,-3.453865590304936,1.2728646900363785,-2.2721830202196074,0.09118211995104986,-0.7522470498046836,43.046325828149314,19.240912107279044,1.1816825700853295,7,-0.029999732971191406,3.064999580383308,7.522500038146973,7.524999618530273,0.9200000762939453,3,0.0030020064697164894,2.1020431995204523,29.790000915527344,-1.4736848709653712,30.04999923706055,1.06896030096551,30.46999931335449,0.0030020064697164894
5280,2004-07-30,30.709999084472656,30.8700008392334,29.82999992370605,30.040000915527344,2848200.0,0.024349551480409293,1.10100838846654,66.99828342549594,37.78704331597071,21.116881541229276,-0.5475371137111793,0.5056052732902501,4.595248630779317,5.002684811909681,60.97991578400222,1.0400009155273473,-1.912391317483852,-0.22550086975097727,-2.3192661187091588,1.8682643792072042,-1.2723834942300698,0.8213817547281153,-1.4177566856347603,89.61028184155641,63.437165099446155,1.0468826244790916,7,-0.7449989318847656,2.3350000381469798,6.732501029968262,6.795000076293945,0.4300003051757848,4,-0.023119475924427535,20.599542246805264,29.979999542236328,2.1020431995204523,29.790000915527344,-1.4736848709653712,30.04999923706055,-0.023119475924427535
5281,2004-08-02,31.06999969482422,31.209999084472656,30.5,30.70000076293945,2083400.0,0.01172258616359212,1.1846202602219575,0.5522387209911461,45.87738116360468,24.904213447399744,-0.877542274619465,-0.03497069056411917,4.14203735095434,4.651975523115482,60.79841401261324,0.7099990844726562,-1.6238796412377283,0.24799976348877095,-1.5172868678764075,2.013286394853953,-0.6346435521938183,1.1306430791713602,-1.6830917895625923,92.55322063062252,61.64206858803852,0.8826433156825908,8,-0.9350004196166992,0.9700002670288086,6.342500686645508,6.434999465942383,0.1700000762939453,0,-0.042162841287719854,1.10100838846654,30.709999084472656,20.599542246805264,29.979999542236328,2.1020431995204523,29.790000915527344,-0.042162841287719854
5282,2004-08-03,31.0,31.21999931335449,30.54999923706055,30.54999923706055,2315000.0,-0.0022529673483028256,-1.9777730682829808,1.2162217892012612,51.058826274940294,29.589764900094675,-0.8025856552792092,-0.10835417500988598,4.1325324573006625,4.7403744422006895,60.31039810064269,0.6700000762939382,-1.434107630347679,0.2655000686645508,-1.253744895564175,1.7847450328932766,-0.4941224134498121,1.0251225507789137,-1.4672448004014917,88.35982093119028,52.43662862655681,0.7596224821143636,8,-0.8600006103515625,0.6449995040893555,4.755000114440918,4.994998931884773,0.30999946594238637,1,-0.04290322334535657,1.1846202602219575,31.06999969482422,1.10100838846654,30.709999084472656,20.599542246805264,29.979999542236328,-0.04290322334535657
5283,2004-08-04,31.11000061035156,31.190000534057614,30.770000457763672,30.959999084472656,2054100.0,0.0035484067855342527,1.7096659078324394,0.3333361590302156,55.339816162939506,34.30185462776535,-0.7920846007597397,-0.3106795674713574,3.9355738807934237,4.647843100746659,59.52100637054591,0.42000007629394176,-1.3019402090921446,0.424000740051266,-0.9712604330646961,1.8192619131672245,-0.27362984650671507,1.121631326609247,-1.4085209993774512,93.75007450579626,51.16372053249844,0.6976305865579794,8,-0.8350009918212891,0.5349988937377965,4.5150003433227575,4.72500038146973,0.3400001525878906,2,-0.04435876056061694,-1.9777730682829808,31.0,1.1846202602219575,31.06999969482422,1.10100838846654,30.709999084472656,-0.04435876056061694
5284,2004-08-05,30.26000022888184,31.229999542236328,30.20000076293945,31.229999542236328,2147800.0,-0.027322416097506963,1.123710326628776,-6.4665963074107395,50.66666101526099,38.146191871061674,0.11552741757379081,0.44145342623428974,4.693071616237969,5.50655560464973,58.76483797260805,1.0299987792968786,-1.154591391685436,-0.34949960708617667,-1.654767682176935,0.9557684680045817,-1.0021336446315559,0.3031344304592025,-0.4066686476696937,30.714315881543147,-16.241276655721972,0.6526340375453796,8,0.019999504089351916,1.3199987411498988,5.365000724792477,5.57500076293945,1.6299991607666016,3,0.008592208424164971,1.7096659078324394,31.11000061035156,-1.9777730682829808,31.0,1.1846202602219575,31.06999969482422,0.008592208424164971
5285,2004-08-06,29.21999931335449,29.739999771118164,29.059999465942386,29.479999542236328,4291700.0,-0.03436883369666055,-1.344828946979006,0.2680416628159218,40.18346947839072,39.88284955407699,1.1319015467185736,1.3307323132488982,5.596274055523441,6.56048655149748,58.104673001049235,1.2000007629394531,-0.9353810900032258,-1.2505004882812543,-2.5239949230076597,0.02299394644515118,-1.8872477056444552,-0.6137532709180533,2.0100002288818395,7.373264598467653,-42.78828260590153,0.6367472173632021,8,0.9250001907348668,2.279999732971195,6.405001640319828,6.6050014495849645,2.329999923706062,4,0.05749487832492761,1.123710326628776,30.26000022888184,1.7096659078324394,31.11000061035156,-1.9777730682829808,31.0,0.05749487832492761
5286,2004-08-09,29.040000915527344,29.51000022888184,28.82999992370605,29.21999931335449,1452600.0,-0.0061601095844270315,-1.2666662428116813,0.6923009206616796,37.34061994066019,41.1423967837297,1.2155509572854726,1.356610118663614,5.626180086386533,6.747761535886333,57.39865429810656,0.6800003051757884,-0.7636666150501128,-1.288498973846437,-2.533265066918581,-0.04373288077429294,-1.910882020382509,-0.666115927310365,2.1899986267089844,8.750042716669014,-43.85455924466307,0.6223830465360721,8,0.9899988174438477,2.339999198913574,6.409999847412109,6.784999847412109,1.8899993896484375,0,0.07231399476293587,-1.344828946979006,29.21999931335449,1.123710326628776,30.26000022888184,1.7096659078324394,31.11000061035156,0.07231399476293587
5287,2004-08-10,29.88999938964844,30.059999465942386,29.11000061035156,29.40999984741211,1934300.0,0.02926991898497544,1.3170712418239814,-2.6666878596179635,50.6993005827088,43.86560141622521,0.38048140468302805,0.4036560963200735,4.615785663538542,5.9031903425080365,56.380421756931476,1.0199985504150426,-0.5911755795282545,-0.3600005149841259,-1.4977360113338811,0.7777349813656294,-0.9288682631590035,0.20886723319075173,1.244000167846675,44.166651434366365,-14.468640677018527,0.5688677481748775,8,0.14000034332275035,1.2750005722045863,5.4025011062622035,5.900001525878903,1.0699996948242152,1,0.04516562091122878,-1.2666662428116813,29.040000915527344,-1.344828946979006,29.21999931335449,1.123710326628776,30.26000022888184,0.04516562091122878
5288,2004-08-11,30.18000030517578,30.29999923706055,29.5,29.84000015258789,1795800.0,0.009702272380365917,1.7586274935379906,0.7083343267450217,51.79488132535053,46.74977769553627,0.16943789079218874,0.0591963609415842,4.178669160989557,5.628341722087065,54.897397315028364,0.7999992370605504,-0.4900605725938725,-0.03349962234496928,-1.128104077337916,1.0611048326479775,-0.5808018498414427,0.5138026051515041,0.8618392669677739,56.25002483527267,-3.7089767626092254,0.5473022274964743,8,-0.15000057220458984,0.755000114440918,5.08750057220459,5.55000114440918,1.2299995422363281,2,0.037441986392982685,1.3170712418239814,29.88999938964844,-1.2666662428116813,29.040000915527344,-1.344828946979006,29.21999931335449,0.037441986392982685
5289,2004-08-12,29.93000030517578,30.11000061035156,29.649999618530273,29.86000061035156,1678200.0,-0.008283631460306085,1.1395379783893307,0.20588136296829238,48.31650701978538,47.919718107071226,0.4599704458319849,0.2644746607847246,4.2549829746085095,5.872873873146332,53.70968839995878,0.5300006866455078,-0.3752010632617768,-0.24649963378906392,-1.3260565120065273,0.8330572444283995,-0.7862780728977974,0.29327880531966954,1.023365681030274,74.82999287663328,14.275278484907929,0.5397784391087321,8,0.09999942779541016,0.6349992752075195,5.027499198913574,5.489999771118164,1.2899990081787074,3,0.05078518016255473,1.7586274935379906,30.18000030517578,1.3170712418239814,29.88999938964844,-1.2666662428116813,29.040000915527344,0.05078518016255473
5290,2004-08-13,29.809999465942386,30.059999465942386,29.32999992370605,30.0,1657900.0,-0.004009383161036717,3.7096825797241717,-2.714305177111528,44.23076794825886,47.73676108314392,0.49045751627597056,0.372877089444799,4.187940368937131,5.989367939776695,52.32926115507021,0.7299995422363352,-0.23917802256005416,-0.3470004081726046,-1.4387898384799769,0.7447890221347677,-0.8928951233262907,0.19889430698108157,1.0584318777636703,66.66666666666683,8.942204780503786,0.5458947151536869,8,0.22000026702880504,0.6750001907348597,4.54000091552734,5.505001068115231,1.9099998474121023,4,0.06977524189768713,1.1395379783893307,29.93000030517578,1.7586274935379906,30.18000030517578,1.3170712418239814,29.88999938964844,0.06977524189768713
5291,2004-08-16,29.96999931335449,30.5,29.6200008392334,29.96999931335449,1714400.0,0.005367321378012768,-1.5142942779291808,-0.0,49.26739958729977,47.53771367340608,0.17658304283641968,0.19781647064457886,3.8466370133529715,5.825159419112428,50.6304228867801,0.8799991607666016,-0.10505297830266969,-0.17100048065185902,-1.2639616579909934,0.9219606966872753,-0.7174810693214262,0.37548010801770815,0.8168947735515673,61.87043745540354,3.7192563564808694,0.5464805886695673,8,0.06000041961670277,0.5150003433227575,4.022500991821293,5.185001373291019,0.6599998474121129,0,0.05271938471490123,3.7096825797241717,29.809999465942386,1.1395379783893307,29.93000030517578,1.7586274935379906,30.18000030517578,0.05271938471490123
5292,2004-08-17,30.149999618530273,30.20000076293945,29.70000076293945,29.84000015258789,1669200.0,0.006006016326319363,1.4390139514977698,100.0,53.345713375089396,47.316146696978294,-0.15273091465329713,-0.004465274242818396,3.4917462139663655,5.642752751649958,48.80958730636002,0.5,-0.07143726631834113,0.022999858856202593,-1.061515004716135,1.1075147224285402,-0.5192575729299662,0.5652572906423714,0.5586187018477808,70.08543943190368,9.36274807129945,0.542257431786168,8,-0.11999988555908203,0.33500003814697266,3.772500991821289,4.935001373291016,-0.029998779296875,1,0.02587066986780706,-1.5142942779291808,29.96999931335449,3.7096825797241717,29.809999465942386,1.1395379783893307,29.93000030517578,0.02587066986780706
5293,2004-08-18,30.270000457763672,30.32999992370605,29.79999923706055,30.20000076293945,1648100.0,0.003980127388115928,4.57899492039285,0.22580585618567678,52.73070471305367,47.54548488562192,-0.45194304855982637,-0.09300545029532259,3.174655838002323,5.500101932536801,46.659620696717276,0.5300006866455007,-0.11496236723965225,0.12000064849853587,-0.9556826635382514,1.195683960535323,-0.41784100751985775,0.6578423045169295,0.363473126747504,80.34192074885442,16.66520233177892,0.5378416560183944,8,-0.6050004959106445,0.09999942779541016,3.619999885559082,4.815000534057617,-0.20000076293945312,2,0.022794800669783788,1.4390139514977698,30.149999618530273,-1.5142942779291808,29.96999931335449,3.7096825797241717,29.809999465942386,0.022794800669783788
5294,2004-08-19,30.020000457763672,30.29999923706055,29.71999931335449,30.15999984741211,1702400.0,-0.008259002187622322,1.7619164396003504,-1.9999999999998985,42.85715978125916,47.842561585940636,-0.2677209063841204,0.1696295735450093,3.210926368397054,5.726566613037974,44.13573728607824,0.5799999237060618,-0.1977405336589939,-0.13249940872192312,-1.206652582074792,0.9416537646309457,-0.6695759953983575,0.4045771779545113,0.5413341803152996,58.97440077467706,-1.3631592140642894,0.5370765866764342,8,-0.35500049591064453,0.34999942779541016,3.5699996948242188,4.805000305175781,-0.2600002288818324,3,0.046302443985771546,4.57899492039285,30.270000457763672,1.4390139514977698,30.149999618530273,-1.5142942779291808,29.96999931335449,0.046302443985771546
5295,2004-08-20,29.959999084472656,30.15999984741211,29.82999992370605,29.96999931335449,2198900.0,-0.001998713270355723,-1.4444570031859578,0.07143051771114628,37.748344649700634,47.88786433138957,-0.10248955095348578,0.22792793801744438,3.0701476923028963,5.753503262257411,41.85346774483532,0.32999992370605824,-0.32340608279500316,-0.1840007781982429,-1.261588650515506,0.8935870941190203,-0.7227947143568763,0.35479315796039046,0.5320821650313974,38.63620107808649,-16.89817045865734,0.538793936158632,8,-0.154998779296875,0.07000064849853516,3.5725011825561523,4.810001373291016,-0.279998779296875,4,0.04205608369109903,1.7619164396003504,30.020000457763672,4.57899492039285,30.270000457763672,1.4390139514977698,30.149999618530273,0.04205608369109903
5296,2004-08-23,30.04999923706055,30.11000061035156,29.75,29.90999984741211,1457300.0,0.0030040105253053007,1.7692127116406482,-13.999618539009715,39.560438178470704,46.6502129531409,-0.03816872368821578,0.11051528236368924,2.7772407485716677,5.626793909991672,39.911306816243666,0.36000061035155895,-0.3684613090662765,-0.07300062179565003,-1.140158152686375,0.994156909095075,-0.6065793872410126,0.4605781436497125,0.3755987594115844,55.555387358804154,4.0008232238202055,0.5335787654453621,8,-0.13499927520752308,-0.01999950408935902,3.090000152587887,4.4650011062622035,-0.25,0,0.0555740472111006,-1.4444570031859578,29.959999084472656,1.7619164396003504,30.020000457763672,4.57899492039285,30.270000457763672,0.0555740472111006
5297,2004-08-24,29.79999923706055,30.149999618530273,29.63999938964844,30.059999465942386,1762800.0,-0.00831946776529946,1.3181800448226597,-1.8571525885558111,36.03410776798849,44.89901589121179,0.2209583118086691,0.3592442347406788,2.8411015528271655,5.843846832063161,38.38977062994682,0.5100002288818324,-0.2697953931084385,-0.31050062179565074,-1.3870736438035784,0.766072400212277,-0.8487871327996146,0.2277858892083131,0.5617748365009412,23.18836573519964,-22.07745620677317,0.5382865110039631,8,0.11500072479247692,0.23000049591064098,3.16500091552734,4.7150011062622035,0.350000381469723,1,0.02785234714616469,1.7692127116406482,30.04999923706055,-1.4444570031859578,29.959999084472656,1.7619164396003504,30.020000457763672,0.02785234714616469
5298,2004-08-25,30.06999969482422,30.09000015258789,29.63999938964844,29.88999938964844,2583700.0,0.009060418277725413,3.090893327784681,-0.6923082566115111,47.68855939577455,44.829243932988355,-0.0740766038746834,0.11731071067171683,2.369432004070667,5.532235174555787,36.48272644742109,0.4500007629394496,-0.12101162013908962,-0.05450010299682617,-1.12075727701491,1.0117570710212576,-0.587628690005868,0.4786284840122157,0.23050341274305453,65.15157645290816,17.29966293473904,0.5331285870090411,8,-0.1549997329711914,-0.039999961853027344,2.6800003051757812,4.445000648498535,0.6100006103515625,2,0.0016628249057744071,1.3181800448226597,29.79999923706055,1.7692127116406482,30.04999923706055,-1.4444570031859578,29.959999084472656,0.0016628249057744071
5299,2004-08-26,30.06999969482422,30.229999542236328,29.8700008392334,29.96999931335449,1057700.0,0.0,-1.4000127157707347,0.5555567329292894,63.843647196602916,47.008452738359914,-0.0582554432707596,0.1311216868367282,2.160381190372547,5.455872196486538,34.37203517859865,0.3599987030029297,-0.12008195299688751,-0.059000110626222124,-1.1234476472363681,1.005447425983924,-0.5912238789312951,0.4732236576788509,0.17168328538860678,72.88138880806889,19.086769986010275,0.5322237683050735,8,-0.009999275207519531,-0.039999961853027344,2.4700002670288086,4.27500057220459,0.6300010681152308,3,0.0,3.090893327784681,30.06999969482422,1.3181800448226597,29.79999923706055,1.7692127116406482,30.04999923706055,0.0
5300,2004-08-27,30.0,30.270000457763672,29.979999542236328,30.059999465942386,1146100.0,-0.0023278914377996562,-4.799996185317286,-0.5999923706345867,66.21618486829647,48.891651102915105,0.0464107285965909,0.15304968130715935,2.038450615297343,5.449923306903742,33.689178910622296,0.29000091552734375,-0.15131482772779137,-0.09349985122680593,-1.1231504311004947,0.9361507286468829,-0.6083251411636503,0.42132543871003847,-1.1700000762939489,57.142857142856904,-2.2525381599766305,0.514825289936844,8,-0.015000343322753906,0.029999732971191406,2.1649999618530273,3.9700002670288086,1.1000003814697301,4,-0.007999992370605336,-1.4000127157707347,30.06999969482422,3.090893327784681,30.06999969482422,1.3181800448226597,29.79999923706055,-0.007999992370605336
5301,2004-08-30,29.76000022888184,30.10000038146973,29.670000076293945,29.90999984741211,1005800.0,-0.007999992370605336,-1.6060630581163697,2.500015894713211,47.234065348082375,48.21257909991432,0.2832793337588697,0.30554077234352306,2.0691356618004093,5.614043252700338,33.645335352654385,0.4300003051757848,-0.14536773390514313,-0.267999649047848,-1.197937012816606,0.66193771472091,-0.732968330932227,0.196969032836531,-0.901200294494636,19.047719965365136,-40.52771331147058,0.4649686818843785,8,0.2249994277954066,0.2699995040893519,2.404999732971188,4.210000038146969,1.9599990844726491,0,-0.002688169458695766,-4.799996185317286,30.0,-1.4000127157707347,30.06999969482422,3.090893327784681,30.06999969482422,-0.002688169458695766
5302,2004-08-31,29.670000076293945,29.95000076293945,29.25,29.90999984741211,1664500.0,-0.00302419865240966,3.3749828637504997,1.6000025431380158,38.139548500249695,46.59133952071387,0.33305554632537593,0.3065065498020729,1.9734737191499647,5.630063328422963,33.779587051437204,0.7000007629394496,-0.1029188625881261,-0.29149980545043874,-1.1126230743995968,0.5296234634987194,-0.7020614399250178,0.11906182902414031,-0.782976131439213,41.17645958853647,-18.04219658833943,0.4105616344745797,8,0.10499954223632812,0.3599996566772461,2.4375,4.300000190734863,1.489999771118164,1,0.004381501868295334,-1.6060630581163697,29.76000022888184,-4.799996185317286,30.0,-1.4000127157707347,30.06999969482422,0.004381501868295334
5303,2004-09-01,29.729999542236328,29.920000076293945,29.25,29.51000022888184,1607800.0,0.0020222266864879934,1.233332167732132,-0.9166646798432646,44.897947267727105,46.81809368587699,0.21054230370981486,0.14526789147645758,1.7188785711599692,5.49903470584421,33.92109387884231,0.6700000762939453,-0.10601072694790759,-0.1625002861022935,-0.7852234390070976,0.46022286680251057,-0.47386186255469553,0.14886129035010853,-0.8153160671234154,47.058757531218795,-9.76443069791302,0.31136157645240237,9,0.030000686645507812,0.3000001907348633,2.202500343322754,4.2400007247924805,0.370000839233402,2,0.014127147082436675,3.3749828637504997,29.670000076293945,-1.6060630581163697,29.76000022888184,-4.799996185317286,30.0,0.014127147082436675
5304,2004-09-02,30.520000457763672,30.649999618530273,29.61000061035156,29.81999969482422,1526800.0,0.02657251690855289,1.166666666666674,3.1818315805901176,63.49810244408678,49.679177885253225,-0.5599607588432178,-0.6579912876964613,0.7410617062654055,4.626389255595846,33.075249056805,1.0399990081787145,-0.13144453445490356,0.6145006179809585,-0.04998098987603683,1.2789822258379537,0.28225981405245903,0.9467414219094579,-1.5782106429977425,90.71434312938776,33.684844878032536,0.3322408039284982,9,-0.5700006484985352,-0.49000072479248047,1.0274991989135742,3.4499998092651367,0.09000015258788707,3,0.005242458879826328,1.233332167732132,29.729999542236328,3.3749828637504997,29.670000076293945,-1.6060630581163697,29.76000022888184,0.005242458879826328
5305,2004-09-03,30.899999618530273,31.40999984741211,30.489999771118164,30.690000534057614,1975400.0,0.012450824215827883,-2.016390674637917,0.2999983651315302,66.3157817245363,52.65199383481607,-0.8857438963651951,-0.9546195741827894,0.18184934183877743,4.173738427069438,30.979091392321944,0.9200000762939453,-0.153093208568027,0.9104997634887688,0.18861715588236194,1.6323823710951757,0.5495584596855636,1.271441067291974,-1.8898814116137714,76.38887662455782,19.14671328225422,0.36094130380320427,9,-0.5699996948242188,-0.7799997329711914,0.5974998474121129,3.070000648498535,-0.2899990081787145,4,-0.00647245495339388,1.166666666666674,30.520000457763672,1.233332167732132,29.729999542236328,3.3749828637504997,29.670000076293945,-0.00647245495339388
5306,2004-09-07,31.13999938964844,31.46999931335449,30.96999931335449,31.20000076293945,1718200.0,0.007766982979968917,-1.499990463293171,-0.28572207084464796,67.01029508828532,56.09379242596016,-1.06708225728325,-1.0848467575916594,-0.1489707464640091,3.8561565233831523,28.60379527525142,0.5699996948242152,-0.08722871071183391,1.0454996109008832,0.2947953612710208,1.7962038605307455,0.670147486085952,1.4208517357158144,-1.9858882843022023,85.13513397409986,28.298218779844788,0.3753521248149318,9,-0.779999732971195,-0.9899997711181712,0.36500024795532227,2.8300008773803675,-0.7799987792968821,1,-0.0012844896905170877,-2.016390674637917,30.899999618530273,1.166666666666674,30.520000457763672,1.233332167732132,29.729999542236328,-0.0012844896905170877
5307,2004-09-08,31.239999771118164,31.559999465942386,30.93000030517578,31.25,1841800.0,0.0032113161024327486,-1.0000000000000113,0.1666666666666864,66.781987509182,58.215284438561,-1.051962576542607,-1.1368075152113946,-0.311165446866724,3.6735777451175693,26.98814986143282,0.6299991607666051,0.01812466358665077,1.0779999732971177,0.17699236116273553,1.9790075854315,0.6274961672299284,1.528503779364307,-1.9006176091312668,86.1471961555768,30.94990774823568,0.450503806067191,9,-0.8350000381469727,-1.0450000762939453,-0.15250015258789062,2.7300004959106445,-1.1900005340576136,2,0.015364902232812838,-1.499990463293171,31.13999938964844,-2.016390674637917,30.899999618530273,1.166666666666674,30.520000457763672,0.015364902232812838
5308,2004-09-09,31.309999465942386,31.60000038146973,31.01000022888184,31.479999542236328,1076400.0,0.002240707277115117,1.8780372070952567,16.999618539004032,73.80071099737408,59.3216248608689,-1.036577955023592,-1.178217729525759,-0.4692963573639126,3.523123087473156,25.675486670493854,0.5900001525878906,0.11616965714963712,1.09149971008301,0.05431178913984169,2.128687631026178,0.5729057496114258,1.610093670554594,-1.7485555735599405,85.4270879958748,29.439080491559515,0.5185939604715836,9,-0.8849992752075231,-1.0949993133544957,-0.4175000190734899,2.6600008010864222,-0.7699985504150426,3,-0.004790789558889674,-1.0000000000000113,31.239999771118164,-1.499990463293171,31.13999938964844,-2.016390674637917,30.899999618530273,-0.004790789558889674
5309,2004-09-10,31.45000076293945,31.670000076293945,31.059999465942386,31.3700008392334,1263500.0,0.004471456384065098,1.346162733971794,-0.4705875753121769,76.70253027829503,60.486774350868735,-1.073086564124992,-1.263274434674937,-0.7001982101995274,3.297394945380052,24.331287622768105,0.610000610351559,0.2683559718799806,1.1555009841918924,-0.007769989239111652,2.3187719576228965,0.5738654974763904,1.7371364709073944,-1.6439300918665296,81.35599521546538,22.215844001604857,0.5816354867155018,9,-0.9900007247924769,-1.2000007629394496,-0.4900012016296351,2.519999504089359,-0.6700000762939382,4,-0.042925289307482406,1.8780372070952567,31.309999465942386,-1.0000000000000113,31.239999771118164,-1.499990463293171,31.13999938964844,-0.042925289307482406
5310,2004-09-13,31.88999938964844,32.310001373291016,31.25,31.54999923706055,1898700.0,0.013990417044043024,-1.2553253657447632,4.250005960470351,79.2993711822648,64.04958611022234,-1.3597914663475912,-1.6226489315198727,-1.2127068805391552,2.7890055267001337,22.996255975180645,1.0600013732910156,0.35219580718581867,1.491499614715579,0.1520373958519663,2.8309618335791917,0.8217685052837709,2.161230724147387,-1.8229786018445786,69.56509720559846,9.559585198246012,0.6697311094318065,9,-1.1099987030029332,-1.319998741149906,-0.9600000381469762,2.0800008773803675,-0.8499984741210973,0,-0.040137936776266314,1.346162733971794,31.45000076293945,1.8780372070952567,31.309999465942386,-1.0000000000000113,31.239999771118164,-0.040137936776266314
5311,2004-09-14,31.54999923706055,31.88999938964844,31.43000030517578,31.82999992370605,2214900.0,-0.010661654408756549,1.2999976158119122,-0.8235310617195092,77.08978712096608,68.37739040141305,-0.826045276935286,-1.2208010730904881,-0.9484059584451181,3.057464491218159,22.28764029800227,0.4599990844726598,0.3711135512908754,1.0724994659423857,-0.3446714592043705,2.489670391089142,0.3639140033690076,1.7810849285157637,-1.1241015555787435,44.92742405855858,-18.91996820155004,0.7085854625733788,9,-0.7699985504150426,-0.9799985885620153,-0.7274999618530309,2.420001029968258,-0.5999984741211009,1,-0.0297939350060209,-1.2553253657447632,31.88999938964844,1.346162733971794,31.45000076293945,1.8780372070952567,31.309999465942386,-0.0297939350060209
5312,2004-09-15,30.93000030517578,31.559999465942386,30.78000068664551,31.40999984741211,2091300.0,-0.01965131368866979,-1.0000000000000182,1.714279875477731,62.011188364101315,70.27886163434351,-0.009520550228472757,-0.5685185051259651,-0.39385107459173696,3.594405442112077,21.154796480601952,0.779998779296875,0.3792331197240095,0.4135004997253411,-1.0086442206811448,1.835645220131827,-0.29757186047790185,1.124572859928584,-0.2026460330045019,9.803892236097033,-51.652863018210624,0.7110723602032424,9,0.030000686645507812,-0.2199993133544922,-0.22500038146972656,2.925000190734856,0.1800003051757777,2,-0.01842869994181151,1.2999976158119122,31.54999923706055,-1.2553253657447632,31.88999938964844,1.346162733971794,31.45000076293945,-0.01842869994181151
5313,2004-09-16,30.959999084472656,31.29999923706055,30.88999938964844,31.07999992370605,1053000.0,0.000969892628544633,-2.153842203719413,0.2500019868233799,62.32687229417785,70.14872495102031,0.1713207274231756,-0.5735816897728583,-0.4686952798775579,3.490579578297968,20.171129850071146,0.4099998474121094,0.48175168446422134,0.40899934768676616,-1.0214204585089242,1.8394191538824565,-0.3062105554110808,1.124209250784613,1.3500022888183594,11.764595885364454,-46.25398542879488,0.7152099030978456,9,0.4400014877319336,-0.17999839782714844,-0.3624992370605469,2.895001411437981,-0.279998779296875,3,-0.029392760798513606,-1.0000000000000182,30.93000030517578,1.2999976158119122,31.54999923706055,-1.2553253657447632,31.88999938964844,-0.029392760798513606
5314,2004-09-17,31.40999984741211,31.75,31.149999618530273,31.149999618530273,1892900.0,0.014534908793493617,-3.6153834867769503,-2.166653421282747,67.66918048021229,70.29910259053986,-0.15551074554591438,-0.9635073685290081,-0.9498880095275837,2.984426399307182,19.292398357556586,0.7900009155273438,0.6389730825726758,0.7895001411437974,-0.6671213965875111,2.2461216788751024,0.06118937227814314,1.5178109100094517,0.8716014862060533,41.17639725690964,-16.252648097619,0.728310768865653,9,0.13500118255615234,-0.6299991607666016,-0.9274997711181641,2.445000648498528,0.3800010681152344,4,-0.027698151420285533,-2.153842203719413,30.959999084472656,-1.0000000000000182,30.93000030517578,1.2999976158119122,31.54999923706055,-0.027698151420285533
5315,2004-09-20,31.21999931335449,31.459999084472656,31.1299991607666,31.35000038146973,1262100.0,-0.006049046003840597,-1.129022334338276,-0.5000036679749383,68.5279136212816,70.4677268719839,0.09460392809690887,-0.7107092290242498,-0.8007003096859187,3.1103724248025593,18.354089198509243,0.3299999237060547,0.7836287037240552,0.5364995956420877,-0.9087870176038599,1.981786208888039,-0.1861437109808861,1.2591429022650615,1.0337699813842782,39.63956223720164,-21.70904325549536,0.7226433066229754,9,0.3250017166137731,-0.4399986267089808,-0.9224996566772425,2.635001182556149,0.9800014495849574,0,-0.014093486111025233,-3.6153834867769503,31.40999984741211,-2.153842203719413,30.959999084472656,-1.0000000000000182,30.93000030517578,-0.014093486111025233
5316,2004-09-21,31.71999931335449,31.84000015258789,31.09000015258789,31.1200008392334,2363600.0,0.01601537511200779,-1.272727798167789,-4.6153349570113695,73.56321788681473,71.22119691394309,-0.35142731839564334,-1.137502460923269,-1.3326759948601854,2.5508104889016927,17.46953216492393,0.75,0.8366337940798481,0.952999591827389,-0.5306386931841338,2.436637876838912,0.2111804493216276,1.6948187343331504,0.5064945832824712,88.67916040630108,23.755322740059555,0.7418191425057614,9,-0.17499828338622692,-0.9399986267089808,-1.4624996185302699,2.135001182556149,0.9400005340576207,1,-0.021437528768824987,-1.129022334338276,31.21999931335449,-3.6153834867769503,31.40999984741211,-2.153842203719413,30.959999084472656,-0.021437528768824987
5317,2004-09-22,30.6299991607666,31.68000030517578,30.43000030517578,31.6299991607666,3655300.0,-0.03436318336012645,1.27272254377356,-1.666670905229973,58.364310027160215,69.50604125058598,0.7185028658570403,0.01883302319418334,-0.2744367644911847,3.5782975105196044,16.0363844628644,1.2899990081787074,0.8257480550036114,-0.17850055694579936,-1.5930751730569952,1.2360740591654,-0.8857878650013973,0.5287867511097986,1.5697648457305888,14.18431753435257,-50.80998485860823,0.7072873080555993,9,0.7400016784667969,0.15000152587890625,-0.3724994659423828,3.225001335144036,2.3700008392333984,2,0.010447326508018051,-1.272727798167789,31.71999931335449,-1.129022334338276,31.21999931335449,-3.6153834867769503,31.40999984741211,0.010447326508018051
5318,2004-09-23,30.1200008392334,30.739999771118164,30.10000038146973,30.540000915527344,2445500.0,-0.01665028845924521,-1.782600042293319,0.4200000762939453,46.078432472520134,66.103363716611,1.164396954673503,0.5615608910120891,0.21495040036428037,4.017232662948928,14.58456069169348,0.639999389648434,0.7794720145112564,-0.6909989356994615,-2.1002447065572767,0.7182468351583573,-1.395621821128369,0.013623949729446139,2.0089726192109367,1.1494517468134842,-58.08846864870022,0.7046228854289092,9,1.0850000381469727,0.6599998474121094,0.1374988555908203,3.734999656677239,2.6700000762939453,3,0.03286851738160035,1.27272254377356,30.6299991607666,-1.272727798167789,31.71999931335449,-1.129022334338276,31.21999931335449,0.03286851738160035
5319,2004-09-24,30.06999969482422,30.61000061035156,29.96999931335449,30.1299991607666,1842200.0,-0.0016600645091633393,-3.9230825661151134,0.1428558453413018,41.29978851215966,61.88118786437709,1.1153498468746434,0.64461160773741,0.2510715067128615,3.989250547828206,13.40684414209538,0.6400012969970703,0.7214337497832979,-0.7410000801086412,-2.1502458509664564,0.6682456907491776,-1.4456229655375488,-0.03637719467973355,1.9372353790016419,5.347611582395054,-49.58429413550251,0.7046228854289092,9,0.8599996566772461,0.7100009918212891,-0.05249977111816406,3.7850008010864187,2.3800010681152273,4,0.020286019838455793,-1.782600042293319,30.1200008392334,1.27272254377356,30.6299991607666,-1.272727798167789,31.71999931335449,0.020286019838455793
5320,2004-09-27,29.76000022888184,30.10000038146973,29.59000015258789,30.10000038146973,2129700.0,-0.01030926069466298,2.000000000000021,5.666719649044728,35.74380515402042,57.2871898680498,1.2196992508321713,0.9862758694968861,0.558454338179633,4.226815700974253,12.429768376629884,0.5100002288818395,0.62429871334027,-1.0389995574951136,-2.481028407420734,0.403029292430503,-1.7600139824579237,-0.31798513253230354,2.08425598410631,7.555558946397728,-41.756594641231786,0.7210144249628089,9,0.9549999237060511,1.0200004577636683,0.2574996948242152,4.095000267028798,3.070001602172855,0,0.06821238813954733,-3.9230825661151134,30.06999969482422,-1.782600042293319,30.1200008392334,1.27272254377356,30.6299991607666,0.06821238813954733
5321,2004-09-28,29.68000030517578,29.95000076293945,29.36000061035156,29.88999938964844,2218500.0,-0.002688169458695766,2.5757386600084,0.6176440889048562,33.81742549762237,54.15454954955214,1.1248324159064893,1.1172574710810395,0.6319526541545173,4.234298444318391,11.120105013488496,0.5900001525878906,0.4927395863780255,-1.1149994850158684,-2.5695526975286427,0.3395537274969058,-1.8422760912722573,-0.38772287875947953,1.9388303017723416,13.793092108508553,-29.584894928117016,0.7272766062563872,9,0.9200000762939453,1.1000003814697266,0.23749971389770508,4.175000190734856,3.0900001525878906,1,0.08490567492764511,2.000000000000021,29.76000022888184,-3.9230825661151134,30.06999969482422,-1.782600042293319,30.1200008392334,0.08490567492764511
5322,2004-09-29,29.79999923706055,29.989999771118164,29.5,29.54999923706055,1415400.0,0.004043090655354353,-1.8000108991825046,-1.1904813805631043,34.49690809589703,51.06233130529871,0.9249550381152538,1.0619435057275375,0.5021991742666998,4.040306865447501,9.243605122102013,0.48999977111816406,0.2952610124082504,-1.0015005111694286,-2.4359085668546534,0.4329075445157926,-1.718704539012041,-0.28429648332681623,1.5477717702959843,31.883977847100088,-5.919994500588228,0.7172040278426107,9,0.8000011444091761,0.9800014495849574,0.17250061035155895,3.9949998855590785,3.510002136230465,2,0.09597317730111676,2.5757386600084,29.68000030517578,2.000000000000021,29.76000022888184,-3.9230825661151134,30.06999969482422,0.09597317730111676
5323,2004-09-30,30.149999618530273,30.45000076293945,29.520000457763672,29.70000076293945,3065700.0,0.011744979544645373,-1.2962985638361664,1.7999954223632955,37.20470334510915,47.677389401398365,0.5006185171816746,0.7852837073258065,0.16629770029354773,3.6088159645538553,6.992349827673117,0.9300003051757777,0.1217215170662378,-0.6725001335144043,-2.0521088086080326,0.7071085415792204,-1.3623044710612184,0.017304204032409842,0.9592389411856637,63.19992065429716,29.628333189931837,0.689804337546813,9,0.4500007629394531,0.6300010681152344,-0.17749977111816406,3.52500057220459,3.5700016021728516,3,0.09452737703247305,-1.8000108991825046,29.79999923706055,2.5757386600084,29.68000030517578,2.000000000000021,29.76000022888184,0.09452737703247305
5324,2004-10-01,30.68000030517578,30.8700008392334,29.90999984741211,30.07999992370605,2595400.0,0.017578795799379376,-1.0425541412776387,1.3333375718966274,38.29787705012379,44.3184964490475,-0.16072417699891872,0.2823612141947507,-0.34831279809705507,2.9959068809667286,6.0204297201095125,0.9600009918212891,0.05331052515691326,-0.15049943923950337,-1.524566834325185,1.2235679558461783,-0.8375331367823442,0.5365342583033375,0.21932970061643076,87.41718508226232,55.98615130734075,0.6870336975428416,10,-0.07999992370605469,0.10000038146972656,-0.7075004577636719,2.935000419616699,2.8499984741210938,4,0.06877446510310503,-1.2962985638361664,30.149999618530273,-1.8000108991825046,29.79999923706055,2.5757386600084,29.68000030517578,0.06877446510310503
5325,2004-10-04,30.70000076293945,31.1299991607666,30.03000068664551,30.61000061035156,2808500.0,0.0006519053965032828,1.3157937005091385,0.15000015894561747,41.237126375847616,40.72670850338448,-0.29306207257091543,0.2599361595548082,-0.35753141065340444,2.8941887272287055,6.36954436595083,1.0999984741210902,-0.023531725146590077,-0.1204990386962912,-1.4953475856991751,1.2543495083065928,-0.8079233121977332,0.5669252348051508,-1.3400001525878906,75.70628531157143,44.08296639031448,0.6874242735014429,10,-0.1800003051757777,0.07999992370605824,-0.6550006866455043,2.914999961853031,2.659999847412106,0,0.05700325591237676,-1.0425541412776387,30.68000030517578,-1.2962985638361664,30.149999618530273,-1.8000108991825046,29.79999923706055,0.05700325591237676
5326,2004-10-05,31.10000038146973,31.209999084472656,30.75,30.76000022888184,1951100.0,0.013029303211391285,-1.55554613656588,3.7777730682829653,51.83585428842499,40.0013245324139,-0.8831276273642032,-0.15095317863704594,-0.7528397532624211,2.4190772595212486,6.866027257685717,0.5099983215332067,-0.16430088178494628,0.28150053024292276,-1.0915062428867834,1.654507303372629,-0.4050028563219321,0.9680039168077776,-1.7045998001098717,93.56732386574063,56.739164461794985,0.6865033865648532,10,-0.8150005340576207,-0.3199996948242223,-1.0925006866455114,2.5150003433227504,2.2300014495849645,1,0.055627055574434925,1.3157937005091385,30.70000076293945,-1.0425541412776387,30.68000030517578,-1.2962985638361664,30.149999618530273,0.055627055574434925
5327,2004-10-06,31.71999931335449,31.71999931335449,30.940000534057614,31.149999618530273,2119500.0,0.019935656729257456,1.7368392873874337,1.6764689382804594,57.27969663652541,41.245909439525605,-1.4888148350482489,-0.7727681749602731,-1.3473063142005621,1.722338409523065,7.6407767027522135,0.779998779296875,-0.2876064125061859,0.8774994850158642,-0.5425057199602072,2.297504689991939,0.1674968825278249,1.5875020875039034,-2.252014791870117,100.0,57.52286960773756,0.7100026024880375,10,-1.1799993515014648,-0.9399986267089808,-1.7124996185302699,1.8950014114379918,1.9600009918212926,2,0.0331021805529208,-1.55554613656588,31.10000038146973,1.3157937005091385,30.70000076293945,-1.0425541412776387,30.68000030517578,0.0331021805529208
5328,2004-10-07,31.15999984741211,31.63999938964844,31.04999923706055,31.229999542236328,1777300.0,-0.01765446021641659,-3.0689537239221223,-0.12280654789790067,47.65478336734116,41.952019978990215,-0.8557708581021757,-0.2367192076433433,-0.7593734924781046,2.2053945905552013,8.394773715293288,0.6700000762939382,-0.5099899298847959,0.3249999999999993,-1.0861656676162994,1.7361656676162944,-0.3805828338081483,1.0305828338081469,-1.5568944384155294,69.06079385770344,25.3277824851887,0.7055828338081481,10,-0.6199998855590856,-0.37999916076660156,-1.257500171661377,2.455000877380371,2.5900001525878906,3,0.06899876560998974,1.7368392873874337,31.71999931335449,-1.55554613656588,31.10000038146973,1.3157937005091385,30.70000076293945,0.06899876560998974
5329,2004-10-08,30.10000038146973,30.989999771118164,30.04999923706055,30.85000038146973,2016400.0,-0.03401795478604319,-1.2117600068215495,10.71433242506812,40.96774610346943,42.53245786226232,0.23348520130243244,0.755701110932609,0.3106928073870776,3.1976326372979607,8.689988763591645,1.110000610351559,-0.6166549587243253,-0.6674994468688915,-2.083941885126965,0.7489429913891819,-1.3757206659979282,0.04072177226014517,-0.3698813382116768,4.141997142360572,-38.451954529654856,0.7082212191290366,10,0.4399995803832937,0.735000610351559,-0.20500040054321644,3.164999961853024,3.3199977874755753,4,0.12026580708822698,-3.0689537239221223,31.15999984741211,1.7368392873874337,31.71999931335449,-1.55554613656588,31.10000038146973,0.12026580708822698
5330,2004-10-11,30.61000061035156,30.739999771118164,30.10000038146973,30.229999542236328,1221500.0,0.016943528983999423,-1.000000000000011,-0.5066680908203077,41.06280831260379,43.337500397260264,-0.16009875728749634,0.15271980810830144,-0.20664045169100476,2.616081154787228,8.055316826625733,0.639999389648434,-0.5943958798984603,-0.09349927902222177,-1.4084216905050049,1.2214231324605613,-0.7509604847636133,0.5639619267191698,-0.7604887508877205,33.53301483277551,-3.0979792711953706,0.6574612057413908,10,-9.536743128535363e-07,0.22500038146973012,-0.6200008392333949,2.3399991989135778,2.5299987792968857,0,0.0953936004809437,-1.2117600068215495,30.10000038146973,-3.0689537239221223,31.15999984741211,1.7368392873874337,31.71999931335449,0.0953936004809437
5331,2004-10-12,30.61000061035156,30.790000915527344,30.309999465942386,30.729999542236328,1524100.0,0.0,2.99998410553919,-0.3157857752346657,49.80470154260632,45.038366335783515,-0.015986122384941126,0.08293902243871187,-0.2257303443567089,2.5458792450883188,7.359950756052215,0.4800014495849574,-0.5378884663226309,-0.04649934768677255,-1.299777205959682,1.2067785105861368,-0.6731382768232272,0.5801395814496821,-0.6482595036542804,33.53301483277551,-5.692067796992312,0.6266389291364556,10,0.009999275207523084,0.22500038146973012,-0.3850007057189906,2.319998741149906,2.7299995422363317,1,0.08983991980287698,-1.000000000000011,30.61000061035156,-1.2117600068215495,30.10000038146973,-3.0689537239221223,31.15999984741211,0.08983991980287698
5332,2004-10-13,30.36000061035156,30.809999465942386,30.239999771118164,30.65999984741211,1499900.0,-0.00816726543662516,-1.1111064016163117,2.500015894713374,52.46913410666003,46.73441419817806,0.3596219353114094,0.30361295573471736,0.004137793541104884,2.7316541129809373,7.769492988023612,0.5699996948242223,-0.4231713566237545,-0.2679993629455595,-1.52101383703895,0.9850151111478311,-0.8945065999922548,0.3585078741011358,-0.2927640112548495,19.496939845348383,-23.53054793994092,0.6265072370466956,10,0.45499897003174183,0.4750003814697301,-0.10500097274779918,2.569998741149906,2.899997711181637,2,0.09782612519745748,2.99998410553919,30.61000061035156,-1.000000000000011,30.61000061035156,-1.2117600068215495,30.10000038146973,0.09782612519745748
5333,2004-10-14,30.04999923706055,30.65999984741211,30.01000022888184,30.31999969482422,958100.0,-0.010210848717351784,-2.714299727520491,0.9000038147069445,49.80468298890537,48.01294819137601,0.7307976915254031,0.5712312036082743,0.28644379530487285,2.9714628928659117,8.321164465553707,0.6499996185302699,-0.2891906077806716,-0.5325007438659632,-1.800750387107847,0.7357488993759205,-1.1666255654869033,0.10162407775497684,1.6700000762939382,4.0815333533151055,-41.90649924607908,0.6341248216209411,10,0.8150005340576136,0.7850017547607386,0.25000047683715465,1.8750009536743129,2.9300003051757777,3,0.12079870749674981,-1.1111064016163117,30.36000061035156,2.99998410553919,30.61000061035156,-1.000000000000011,30.61000061035156,0.12079870749674981
5334,2004-10-15,30.540000915527344,31.04999923706055,30.09000015258789,30.270000457763672,1599000.0,0.016306212675788467,-2.0476109741993804,-1.000000000000013,57.358495454933134,49.804211422385514,0.24456756216317999,0.013396338020442045,-0.19872816570760676,2.4164391450168665,8.03033968355742,1.0,-0.14478255080639713,0.0010008811950683594,-1.2059419058300804,1.2079436682202171,-0.602470512317506,0.6044722747076428,1.1457984161376906,50.96165308596431,0.1075373731367435,0.6034713935125738,10,0.3249988555908203,0.2950000762939453,-0.2200007438659668,0.9899988174438477,2.9899978637695312,4,0.10510802188092305,-2.714299727520491,30.04999923706055,-1.1111064016163117,30.36000061035156,2.99998410553919,30.61000061035156,0.10510802188092305
5335,2004-10-18,30.78000068664551,30.920000076293945,30.25,30.790000915527344,1769800.0,0.007858538438882068,3.9629901735696573,-0.03703782195282596,60.073261736742005,50.719478916642956,0.019119826534378603,-0.2753758351554758,-0.39748235529335574,2.0971436158053045,7.75843819360411,0.6700000762939453,-0.023690216772852324,0.2630005836486866,-0.9071562290350705,1.4331573963324438,-0.32207782269319196,0.8480789899905652,0.8722826629638583,74.03857616288772,17.73241928309526,0.5850784063418792,10,0.0849990844726527,0.0550003051757777,-0.42500066757202504,0.74999904632568,2.39999961853027,0,0.08576989679682523,-2.0476109741993804,30.540000915527344,-2.714299727520491,30.04999923706055,-1.1111064016163117,30.36000061035156,0.08576989679682523
5336,2004-10-19,31.040000915527344,31.60000038146973,30.709999084472656,30.770000457763672,2529000.0,0.008447050782381504,-3.564071715719376,-26.999427808516174,61.071439032647696,51.140783627323216,-0.27969978407677587,-0.6207584955458287,-0.6065626085779279,1.7544030594120485,7.280213828139051,0.8900012969970739,0.06525636492697728,0.5570007324218764,-0.5000279679321515,1.6140294327759044,0.028486382244864217,1.0855150825988886,0.5794367716674742,64.77991118233989,5.162084230018422,0.5285143501770139,10,-0.21500110626220348,-0.41500091552734375,-0.36500024795532227,0.42499828338622336,2.3899993896484375,1,0.06765458802131041,3.9629901735696573,30.78000068664551,-2.0476109741993804,30.540000915527344,-2.714299727520491,30.04999923706055,0.06765458802131041
5337,2004-10-20,30.95000076293945,31.25,30.68000030517578,31.04999923706055,1635900.0,-0.002899489366408936,1.279998779296875,-0.37036409104398005,57.490644530001255,52.233657089841,-0.3468894472592332,-0.5328762612602667,-0.4930406141817123,1.7518369725134342,7.857291759581137,0.5699996948242188,0.13252630623250994,0.45100049972533895,-0.6249159262385469,1.5269169256892248,-0.08695771325660218,0.9889587127072801,0.6499996185302805,59.119524770338,-0.04332460876487687,0.5379582129819425,10,-0.14500045776366477,-0.350000381469723,-0.2750000953674281,0.43499851226806996,2.5099983215332067,2,0.07722130309315878,-3.564071715719376,31.040000915527344,3.9629901735696573,30.78000068664551,-2.0476109741993804,30.540000915527344,0.07722130309315878
5338,2004-10-21,31.11000061035156,31.13999938964844,30.6299991607666,31.1299991607666,1823700.0,0.005169623375379739,24.50064374612125,0.1999885557335988,54.325957742068184,53.71790282746309,-0.5752178478174876,-0.6481351973849137,-0.6365234647895157,1.5058080547161374,8.265876250367238,0.5100002288818395,0.11129786923801532,0.5615003585815401,-0.5319497700300566,1.6549504871931369,0.014775294275743533,1.1082254228873367,0.48999977111817117,67.54968895064223,11.46673375532147,0.5467250643057975,10,-0.30500030517577414,-0.5100002288818324,-0.2749996185302699,0.269999504089359,2.3299980163574254,3,0.06910953612987858,1.279998779296875,30.95000076293945,-3.564071715719376,31.040000915527344,3.9629901735696573,30.78000068664551,0.06910953612987858
5339,2004-10-22,30.68000030517578,31.31999969482422,30.63999938964844,31.239999771118164,1318000.0,-0.01382193174990487,-1.1249966472455384,28.002002861225353,49.81412217664601,54.690271034578885,-0.06067285066882988,-0.17928399301754894,-0.18660277895574495,1.8361864482488812,8.603522113438384,0.6800003051757777,-0.010372707172315643,0.10100002288818288,-0.9700527859410961,1.1720528317174619,-0.4345263815264566,0.6365264273028224,0.8882000732421922,31.851865457078226,-20.850447049282465,0.5355264044146395,10,0.12500000000000355,-0.07999992370605469,0.4100003242492676,0.4849996566772461,2.479999542236328,4,0.07496737986252677,24.50064374612125,31.11000061035156,1.279998779296875,30.95000076293945,-3.564071715719376,31.040000915527344,0.07496737986252677
5340,2004-10-25,31.790000915527344,31.959999084472656,30.65999984741211,30.95000076293945,3138500.0,0.036179941307376895,1.2033950906639856,-1.5000017029914812,55.66502709906151,55.341418318629465,-1.101524979489838,-1.1904387077709373,-1.2595054118939615,0.6278557124625763,8.733383244501665,1.2999992370605469,-0.007293299510571671,1.10950059890747,-0.01802098436307986,2.23702218217802,0.5457398072721951,1.673261390542745,-1.7800006866455043,87.2181820528522,38.04567146542365,0.5637607916352754,10,-0.8050012588500977,-1.1300010681152344,-0.627500057220459,-0.8550004959106445,2.1100006103515625,0,0.054734124368007064,-1.1249966472455384,30.68000030517578,24.50064374612125,31.11000061035156,1.279998779296875,30.95000076293945,0.054734124368007064
5341,2004-10-26,32.200000762939446,32.220001220703125,31.54999923706055,31.770000457763672,2234800.0,0.01289713229331313,1.8510648659177393,0.5119050322205515,54.081642914025,55.52058596389224,-1.4106047698852784,-1.4777304915265042,-1.6320362303711562,0.12474374436639124,8.679807619075742,0.6700019836425746,0.14534650556501205,1.3935004234313908,0.17702928966362919,2.609971557199156,0.78526485654751,2.0017359903152716,-2.151000556945789,98.74211120427873,53.685677902338156,0.608235566883882,10,-1.0850000381469656,-1.4099998474121023,-1.0374999046325613,-1.6300001144409109,1.579998016357429,1,0.030434767671318363,1.2033950906639856,31.790000915527344,-1.1249966472455384,30.68000030517578,24.50064374612125,31.11000061035156,0.030434767671318363
5342,2004-10-27,32.65999984741211,32.759998321533196,31.85000038146973,32.09999847412109,2352300.0,0.014285685514706437,1.3947367100171326,1.3023278508188667,62.975772723342885,56.98404037882974,-1.6874972796828338,-1.8050240371763309,-2.0542513617850773,-0.4226460940136292,8.892095878135972,0.9099979400634659,0.2827302127474063,1.710499477386474,0.3307591987268026,3.090239756046145,1.0206293380566365,2.4003696167163113,-2.5241596008300746,95.30523410698919,51.08403470200513,0.6898701393298357,10,-1.235000610351566,-1.6000003814697337,-1.4974989891052246,-2.089999198913574,0.6500015258789062,2,0.023576254175172062,1.8510648659177393,32.200000762939446,1.2033950906639856,31.790000915527344,-1.1249966472455384,30.68000030517578,0.023576254175172062
5343,2004-10-28,33.0,33.18000030517578,32.25,33.009998321533196,2599200.0,0.010410292534487997,4.314252705692581,-0.01785410181128265,78.65610413362897,59.350441343129276,-1.748954701211467,-2.0243512781106716,-2.355606284160835,-0.8588468004650878,10.035212182223686,0.9300003051757812,0.3718676048594034,1.9079996109008803,0.3052573854566134,3.5107418363451472,1.1066284981787469,2.709370723623014,-2.7067102689208973,92.9133763663069,41.82042994436149,0.8013711127221343,10,-1.2849998474121094,-1.7299995422363281,-1.9249992370605469,-2.429999351501465,0.09000015258789062,3,0.013939366196141112,1.3947367100171326,32.65999984741211,1.8510648659177393,32.200000762939446,1.2033950906639856,31.790000915527344,0.013939366196141112
5344,2004-10-29,32.790000915527344,33.220001220703125,32.52000045776367,32.65999984741211,1976400.0,-0.006363608620383543,-2.4146391388085116,-13.00228920260367,72.89915259263067,60.77554032711691,-1.3256334453099754,-1.7372404121305038,-2.100545915979332,-0.752036183745389,11.549341678744144,0.7000007629394531,0.4704983544022667,1.5925004959106452,-0.16624152673946213,3.3512425185607526,0.7131294845855933,2.471871507235697,-2.265774338520508,83.20312208961852,28.654280212775056,0.879371011325053,10,-0.8650007247924805,-1.5,-1.7975001335144043,-2.2200002670288086,0.0,4,0.01982304644809707,4.314252705692581,33.0,1.3947367100171326,32.65999984741211,1.8510648659177393,32.200000762939446,0.01982304644809707
5345,2004-11-01,32.450000762939446,32.669998168945305,31.79999923706055,31.920000076293945,3369000.0,-0.010369019307556515,-1.2597305444844284,4.076894861938382,68.03920908645519,61.54973699976218,-0.8088957194098256,-1.3274726691806222,-1.7165719255680187,-0.5093075477040827,12.295328989878662,0.9900016784667933,0.6154119809291423,1.1650003433227454,-0.6623186785893012,2.992319365234792,0.2513408323667221,2.0786598542787686,-1.6561967215629814,53.892242925115,-3.178022165842627,0.9136595109560236,11,-0.5250005722045827,-1.1599998474121023,-1.5950007438659597,-1.8800001144409109,0.55999755859375,0,0.021879786372256183,-2.4146391388085116,32.790000915527344,4.314252705692581,33.0,1.3947367100171326,32.65999984741211,0.021879786372256183
5346,2004-11-02,32.830001831054695,33.150001525878906,32.259998321533196,32.540000915527344,1844100.0,0.011710356215129503,-1.0941101497145547,0.5471708298395518,73.6137632438473,63.341194634633965,-1.0150235343472112,-1.6561317285444233,-2.050178282789311,-0.9848789693700652,13.141214220283477,0.8900032043457102,0.6984902620507576,1.4585013389587473,-0.49160578002621946,3.4086084579437106,0.4834477794662675,2.4335548984512307,-1.7935780717455643,72.53529261642241,10.269742390859946,0.975053559492482,11,-0.9050016403198313,-1.5400009155273509,-2.0825014114379954,-2.2600011825561594,0.5399971008300781,1,0.03259213022071994,-1.2597305444844284,32.450000762939446,-2.4146391388085116,32.790000915527344,4.314252705692581,33.0,0.03259213022071994
5347,2004-11-03,32.77000045776367,32.990001678466804,32.400001525878906,32.990001678466804,2812600.0,-0.0018276384387607703,4.363607990012203,-0.7586225040120025,77.30923079515685,65.8948916405327,-0.7484086760644644,-1.5952214138745262,-1.9354633810943191,-1.0099513869384715,13.354611720589615,0.5900001525878977,0.7545309923730841,1.345999908447265,-0.6978913771100395,3.3898911940045693,0.3240542656686145,2.3679455512259153,-1.5152189523151414,68.3098496957648,-1.2612417968378224,1.0219456427786522,11,-0.8400001525878906,-1.4099998474121094,-2.0799999237060547,-2.1999998092651367,0.09999847412110086,2,0.030820821099315054,-1.0941101497145547,32.830001831054695,-1.2597305444844284,32.450000762939446,-2.4146391388085116,32.790000915527344,0.030820821099315054
5348,2004-11-04,33.310001373291016,33.5,32.759998321533196,32.950000762939446,1995700.0,0.016478514128290378,1.000010310022392,-1.6363573311138648,77.5347816030061,68.97496491012828,-1.0544028798918674,-2.0721300941063205,-2.4220520894225324,-1.640094634976137,13.751008382143198,0.740001678466804,0.8066646228523169,1.7785007476806634,-0.42672092388144023,3.9837224192427634,0.6758899118996098,2.8811115834617134,-1.8586978963170253,88.82361520941554,16.20049304200282,1.1026108357810505,11,-1.230001449584961,-1.8000011444091797,-2.6200008392333984,-2.7400007247924805,-0.720001220703125,3,0.0,4.363607990012203,32.77000045776367,-1.0941101497145547,32.830001831054695,-1.2597305444844284,32.450000762939446,0.0
5349,2004-11-05,33.720001220703125,34.450000762939446,33.279998779296875,34.25,2436200.0,0.012308610942924236,1.5161324724972955,-1.4722163353536775,78.26922138767594,71.48654205330766,-1.1039184520778633,-2.3157530818910246,-2.7727742515800706,-2.140364519059009,15.541647893556313,1.170001983642571,0.9163458858789397,2.007500553131102,-0.29510136416973154,4.310102470431936,0.8561995944806853,3.158801511781519,-2.0228541609660127,72.45286332451411,0.008423603972659066,1.1513009586504168,11,-0.720001220703125,-1.5400009155273438,-3.030000686645508,-3.15000057220459,-0.4500007629394531,4,-0.018683305021010232,1.000010310022392,33.310001373291016,4.363607990012203,32.77000045776367,-1.0941101497145547,32.830001831054695,-0.018683305021010232
5350,2004-11-08,33.529998779296875,33.799999237060554,33.22999954223633,33.799999237060554,1563600.0,-0.005634710395253317,3.2222128032324275,0.5094359993090478,74.26896192742402,73.72957749924089,-0.7164873362561934,-1.9982252983441668,-2.5222231477915713,-2.0316360978014814,17.396926588838195,0.5699996948242259,1.0486715532075195,1.6714982032775865,-0.7058447449921772,4.048841151547354,0.4828267291427011,2.8601696774124683,-1.4474522011114388,57.99082383434162,-14.786013723946418,1.1886714741348834,11,-0.404998779296875,-1.2999982833862305,-2.839998245239258,-2.95999813079834,-0.30999755859375,0,-0.02206972534178686,1.5161324724972955,33.720001220703125,1.000010310022392,33.310001373291016,4.363607990012203,32.77000045776367,-0.02206972534178686
5351,2004-11-09,33.360000610351555,33.700000762939446,33.31999969482422,33.700000762939446,1030000.0,-0.00507003206484713,1.2352993975024547,1.259257689427622,73.12858451380191,74.85766769818076,-0.4074910206325342,-1.6987356392035267,-2.284666234101074,-1.9499947173740608,19.428095236472213,0.38000106811522727,1.2568932985155143,1.3640000343322676,-1.0273652565619855,3.755365325226517,0.1683173888851428,2.5596826797793923,-0.946010446300555,46.8292410610443,-26.53192262030599,1.1956826454471248,11,-0.2350006103515554,-1.1300001144409109,-2.7100000381469656,-2.7899999618530202,-0.24000167846678266,1,-0.01049167513233662,3.2222128032324275,33.529998779296875,1.5161324724972955,33.720001220703125,1.000010310022392,33.310001373291016,-0.01049167513233662
5352,2004-11-10,33.330001831054695,33.68000030517578,33.200000762939446,33.630001068115234,1262500.0,-0.0008992439672663721,1.4000114441573164,0.8823503012487309,71.85039783974075,74.10147810997097,-0.3044767426704098,-1.5123629235494072,-2.1831629657112437,-1.9950537862970705,21.380750263464254,0.47999954223633523,1.3550626872428353,1.1855011940002527,-1.1462251094323506,3.5172274974328523,0.01963804228395105,2.3513643457165543,-0.6309701831593131,33.727969590813075,-38.70073345628026,1.1658631517163005,11,-0.2050018310546946,-1.10000133514405,-2.797501564025886,-2.7600011825561594,-0.21000289916992188,2,0.0012000329622787742,1.2352993975024547,33.360000610351555,3.2222128032324275,33.529998779296875,1.5161324724972955,33.720001220703125,0.0012000329622787742
5353,2004-11-11,33.68000030517578,33.75,33.34999847412109,33.549999237060554,1101700.0,0.010501003747170001,1.9629692422894323,-0.4333379957529462,79.99999999999991,74.89046115523422,-0.6122588877225326,-1.6616613071554056,-2.4580499282729846,-2.421710978327752,23.11632105082928,0.4199981689453054,1.4555074856964474,1.3539996147155762,-0.8530454977685693,3.5610447271997216,0.250477058473507,2.457522170957649,-0.7358329811742337,38.39996337890682,-37.54371817249162,1.1035225562420719,11,-0.5550003051757812,-1.4499998092651367,-3.0199999809265137,-3.109999656677246,-0.29000091552733664,3,-0.02404992179191079,1.4000114441573164,33.330001831054695,1.2352993975024547,33.360000610351555,3.2222128032324275,33.529998779296875,-0.02404992179191079
5354,2004-11-12,33.75,33.75,33.34999847412109,33.639999389648445,1061900.0,0.0020783757182287754,6.2727146622279,0.8461515889550666,74.7474689092467,75.6358233577666,-0.5942541805341932,-1.558764149991049,-2.4760440594945976,-2.5679421945318595,25.510393821471393,0.40000152587891336,1.468004571426846,1.2634993553161635,-0.8620471498621285,3.3890458604944556,0.20072610272701752,2.3262726079053095,-0.5950159945471469,91.6667726307481,16.440822170542077,1.0627732525891458,11,-0.395000457763679,-1.5199995040893555,-3.0899996757507324,-3.179999351501465,0.04999923706055398,4,-0.034370365849247686,1.9629692422894323,33.68000030517578,1.4000114441573164,33.330001831054695,1.2352993975024547,33.360000610351555,-0.034370365849247686
5355,2004-11-15,33.419998168945305,33.799999237060554,33.09000015258789,33.61999893188477,1825400.0,-0.009777832031250155,1.5357047976512033,-1.8181786655571894,65.72161172881431,74.75891763387405,-0.12537263249195973,-1.076006860740705,-2.1090494558452377,-2.3128729596864552,27.839305725528796,0.7099990844726634,1.3615749687894976,0.8014976501464801,-1.2022382778087959,2.8052335781017526,-0.2003703138311579,1.803365614124118,1.0300025939941406,46.47865378622477,-24.7080184754288,1.0018679639776367,11,0.005002975463874293,-1.1899976730346609,-2.732497692108147,-2.8499975204467702,0.9800033569336009,0,-0.004488262100535212,6.2727146622279,33.75,1.9629692422894323,33.68000030517578,1.4000114441573164,33.330001831054695,-0.004488262100535212
5356,2004-11-16,33.139999389648445,33.439998626708984,33.06999969482422,33.34999847412109,1224100.0,-0.008378180569651894,-1.1142888283378747,1.0499914169637483,56.48647896298,72.44527854140995,0.2271063193031111,-0.664694045724616,-1.8022858970829319,-2.065966677087168,29.283580767645056,0.3699989318847656,1.3075135699760594,0.41649894714355895,-1.4546588325185539,2.287656726805672,-0.5190799426874975,1.3520778369746154,1.282801361083969,9.58900530400109,-56.12832189112723,0.9355788898310569,11,0.4650001525878764,-0.9099988937378001,-2.417499065399177,-2.5699987411499094,1.1300010681152273,1,0.002414056503563744,1.5357047976512033,33.419998168945305,6.2727146622279,33.75,1.9629692422894323,33.68000030517578,0.002414056503563744
5357,2004-11-17,33.34000015258789,33.549999237060554,33.080001831054695,33.150001525878906,1159100.0,0.006035026150360112,-1.8484862496677796,-0.904759309718499,54.77528119987184,69.91644516328392,0.13014955256824123,-0.7130182729427901,-1.9758698268525379,-2.283702800706024,30.899849587776167,0.4699974060058594,1.3078544067247435,0.49699974060058594,-1.193843415488324,2.1878428966894994,-0.34842183744387256,1.3424213186450409,1.0286885559081966,36.98638727039914,-24.246084814937227,0.8454215780444561,11,0.4200000762939453,-1.109999656677246,-2.612499713897705,-2.7699995040893555,0.5,2,-0.00659871684751745,-1.1142888283378747,33.139999389648445,1.5357047976512033,33.419998168945305,6.2727146622279,33.75,-0.00659871684751745
5358,2004-11-18,33.259998321533196,33.360000610351555,33.060001373291016,33.299999237060554,1179200.0,-0.002399575005655352,2.7499046347513407,-0.2105326560524369,56.85126591077166,67.53667233251679,0.22608811494093572,-0.4887434504795394,-1.872092777659283,-2.2346956520690355,32.67685667772433,0.29999923706053977,1.242053885291071,0.30949802398681214,-1.1786650743208469,1.7976611222944712,-0.4345835251670138,1.053579573140638,1.05674282641602,27.026692647921823,-30.12843789323905,0.7440815491538291,11,0.17000198364258523,-1.0299978256225515,-2.434998035430901,-2.689997673034661,0.8900032043457102,3,-0.004209242234320398,-1.8484862496677796,33.34000015258789,-1.1142888283378747,33.139999389648445,1.5357047976512033,33.419998168945305,-0.004209242234320398
5359,2004-11-19,32.97999954223633,33.5,32.790000915527344,33.200000762939446,1553200.0,-0.008418484468641463,-1.3666696336609743,5.499904634748965,57.863476963548855,65.713840669864,0.435920432373365,-0.02909113454462897,-1.5755955477744195,-1.9889117997040486,34.071022798009636,0.7099990844726562,1.1589313558373107,-0.08550071716308594,-1.1217581378935861,0.9507567035674143,-0.6036294275283396,0.4326279932021677,1.261337219233397,18.811776481030215,-37.155113406603725,0.518128710365251,11,0.3150005340576172,-0.7099990844726562,-2.1299991607666016,-2.409998893737793,1.0,4,0.01243177238031934,2.7499046347513407,33.259998321533196,-1.8484862496677796,33.34000015258789,-1.1142888283378747,33.139999389648445,0.01243177238031934
5360,2004-11-22,33.529998779296875,33.700000762939446,32.97999954223633,33.09000015258789,1506600.0,0.016676750900380677,-1.1818223853422898,-1.9999826605632496,59.886959988792945,64.24254905597411,-0.12748523957720437,-0.4659392716700097,-2.1165497737598713,-2.5627705222694246,34.79384126750335,0.7200012207031179,1.0438032060670892,0.3774986267089844,-0.4855645252235945,1.2405617786415633,-0.05403294925730506,0.8090302026752738,0.5952311144974587,81.31846020347913,26.313539627166534,0.43153157596629005,11,-0.2349987030029297,-1.1799983978271484,-2.6799983978271484,-2.95999813079834,0.19000244140625,0,0.008052504252710868,-1.3666696336609743,32.97999954223633,2.7499046347513407,33.259998321533196,-1.8484862496677796,33.34000015258789,0.008052504252710868
5361,2004-11-23,33.18000030517578,33.779998779296875,32.81999969482422,33.779998779296875,2355100.0,-0.010438368233320672,2.2000050862759557,-1.3636371517994157,55.3524811979152,62.409447206882376,0.21712842499886875,-0.04085175381209183,-1.7504259147848167,-2.2377912883772595,35.12774548574457,0.9599990844726562,0.8725464617482359,-0.021499824523928623,-0.7590136761027608,0.7160140270549036,-0.39025675031334117,0.3472571012654839,0.8384112703571915,39.393962746896214,-13.352623547061043,0.36875692578941477,11,0.11499977111816406,-0.6400003433227539,-2.3299999237060547,-2.609999656677246,0.9000015258789134,1,0.036769174487102596,-1.1818223853422898,33.529998779296875,-1.3666696336609743,32.97999954223633,2.7499046347513407,33.259998321533196,0.036769174487102596
5362,2004-11-24,33.43000030517578,33.5,33.040000915527344,33.09999847412109,1030200.0,0.007534659364093033,-1.0444542402766945,-0.5500044504914733,51.69490155594518,59.26443626865407,-0.019215821321040494,-0.2426481823146034,-1.9610755609372283,-2.5021901708878858,34.91307194855226,0.45999908447265625,0.7416211921384814,0.19000015258789205,-0.5078154579935159,0.8878157631693,-0.15890765270280838,0.5389079578785925,0.4901384175567429,64.64654248965405,15.783369265003564,0.3489078052907039,11,-0.13500022888183594,-0.8900003433227539,-2.705000400543213,-2.859999656677246,-0.029998779296875,2,0.025127135654193777,2.2000050862759557,33.18000030517578,-1.1818223853422898,33.529998779296875,-1.3666696336609743,32.97999954223633,0.025127135654193777
5363,2004-11-26,33.459999084472656,33.650001525878906,33.27000045776367,33.380001068115234,751600.0,0.0008973610237219543,-1.5333468967358823,0.24241688629952776,45.88603698329495,56.05761049910389,-0.09354039584693652,-0.2491943339305962,-1.951531177177312,-2.535861611149077,34.37011956334075,0.3800010681152344,0.623901882643267,0.1969989776611314,-0.49782640353227237,0.8918243588545351,-0.15041371293557404,0.5444116682578368,0.36972861368345633,67.67672875517297,20.897060740102944,0.347412690596702,11,-0.16499900817871094,-0.9199991226196289,-2.7574987411499023,-2.889998435974121,-0.7299995422363281,4,0.011356876225725232,-1.0444542402766945,33.43000030517578,2.2000050862759557,33.18000030517578,-1.1818223853422898,33.529998779296875,0.011356876225725232
5364,2004-11-29,33.439998626708984,33.630001068115234,33.150001525878906,33.40999984741211,1354400.0,-0.0005977423284794225,1.3414402679568291,0.3749940393877259,48.49497773054403,54.14354005485163,-0.13649160314371755,-0.18762026025186884,-1.9059117581525804,-2.5150569138675394,33.658485371945865,0.4799995422363281,0.515669820070336,0.14449863433837606,-0.517188422243585,0.8061856909203371,-0.1863448939526009,0.475342162629353,0.30655092883682755,64.58328366274864,18.427720734173093,0.3308435282909791,11,-0.154998779296875,-0.8949985504150391,-2.7374982833862305,-2.7299976348876953,-0.9399986267089844,0,0.02123214498588033,-1.5333468967358823,33.459999084472656,-1.0444542402766945,33.43000030517578,2.2000050862759557,33.18000030517578,0.02123214498588033
5365,2004-11-30,33.15999984741211,33.43000030517578,33.15999984741211,33.25,1287600.0,-0.008373169581210371,-5.0,-3.0001271617497456,46.774175685570036,53.06439524625053,0.11482274941104009,0.15631131873351478,-1.5968941981639944,-2.239226996109828,34.28550670000662,0.279998779296875,0.3191188907166662,-0.17100009918213033,-0.705686976826847,0.36368677846258635,-0.43834353800448866,0.09634333964022801,0.5100258169322274,35.416716337251344,-10.213540337839177,0.2673434388223566,11,0.125,-0.6049995422363281,-2.4574995040893555,-2.3799991607666016,-0.9399986267089844,1,0.02472857957169783,1.3414402679568291,33.439998626708984,-1.5333468967358823,33.459999084472656,-1.0444542402766945,33.43000030517578,0.02472857957169783
5366,2004-12-01,33.900001525878906,33.950000762939446,33.200000762939446,33.299999237060554,1896700.0,0.02231609414571656,1.1428548073307938,-6.666680795151025,57.48031574900272,53.3649546405984,-0.5655041604454354,-0.5264077239676936,-2.314798867936151,-2.977220714314715,34.71150001318022,0.7900009155273366,0.1909233473169607,0.5155015945434585,-0.022231755430773603,1.0532349445176905,0.24663491955634242,0.7843682695305745,-1.1100006103515625,94.5055774236963,45.41296549626785,0.26886667498711464,12,-0.5300006866455078,-0.9000015258789062,-3.0775017738342285,-3.1200008392333984,-1.7900009155273509,2,-0.005309743276512013,-5.0,33.15999984741211,1.3414402679568291,33.439998626708984,-1.5333468967358823,33.459999084472656,-0.005309743276512013
5367,2004-12-02,33.779998779296875,33.90999984741211,33.43000030517578,33.77000045776367,970800.0,-0.0035399038696332097,2.5555461365659307,0.01666380565463154,51.39662601920562,52.7588835415355,-0.4207727110510433,-0.3445226312176004,-2.138498623691035,-2.849181228697155,35.1605145343335,0.4799995422363281,0.12592649357173968,0.34499893188476705,-0.1365121533453788,0.8265100171149129,0.10424338926969767,0.5857544744998364,-0.9667978668212882,78.74973177884341,27.135339061286942,0.24075554261507223,12,-0.40999794006347656,-0.654998779296875,-2.827497959136963,-2.999998092651367,-1.919998168945316,3,0.008881085334487615,1.1428548073307938,33.900001525878906,-5.0,33.15999984741211,1.3414402679568291,33.439998626708984,0.008881085334487615
5368,2004-12-03,33.310001373291016,33.650001525878906,33.25,33.650001525878906,1439800.0,-0.01391348203049414,1.3529490962537445,-34.00572300648607,44.47237842567999,51.27098370399452,0.06376959884518385,0.13225558753173772,-1.6000631128466836,-2.3650165854659164,34.97528820253169,0.529998779296875,0.11575837776371145,-0.12499847412109233,-0.6065095593512382,0.3565126111090535,-0.3657540167361617,0.11575706849397704,-0.4740644638061511,20.000000000000178,-25.451364043414763,0.24075554261507223,12,0.07499885559082031,-0.18500137329101562,-2.067502021789558,-2.3050022125244176,-1.430002212524414,4,0.002701895793377318,2.5555461365659307,33.779998779296875,1.1428548073307938,33.900001525878906,-5.0,33.15999984741211,0.002701895793377318
5369,2004-12-06,33.09000015258789,33.34999847412109,33.080001831054695,33.299999237060554,1134700.0,-0.006604659610717656,-1.3478405095203558,0.6176440889048667,45.736458560252096,49.698705767489976,0.3363903725956874,0.3189936867264507,-1.3111572422962858,-2.128151483274017,33.86817120092314,0.26999664306639204,0.09374617851787548,-0.3134996414184599,-0.7989197706949724,0.1719204878580527,-0.5562097060567197,-0.07078957678020004,-0.2317819660339353,1.1492337710732379,-42.347477629825576,0.24271006463825773,12,0.2950000762939453,0.034999847412109375,-1.5974998474121094,-1.875,-1.5100002288818395,0,-0.010879438159307697,1.3529490962537445,33.310001373291016,2.5555461365659307,33.779998779296875,1.1428548073307938,33.900001525878906,-0.010879438159307697
5370,2004-12-07,32.790000915527344,33.380001068115234,32.669998168945305,33.150001525878906,1451100.0,-0.009066160038596616,-1.3666522557346708,1.7142960944595242,45.501304254025435,48.60413055150222,0.5815368698613241,0.5910131731754475,-0.934324969796215,-1.8053570912616408,32.45731160905295,0.710002899169929,0.060754977115287545,-0.5764989852905273,-1.1294345716701741,-0.02356339891088055,-0.8529667784803507,-0.30003119210070395,1.1599998474121023,9.375195577344876,-36.82390981670805,0.2764677931898226,12,0.519998550415032,0.33499908447265625,-1.1825003623962402,-1.5550003051757812,-1.9000015258789027,1,-0.008844187478812104,-1.3478405095203558,33.09000015258789,1.3529490962537445,33.310001373291016,2.5555461365659307,33.779998779296875,-0.008844187478812104
5371,2004-12-08,33.009998321533196,33.18000030517578,32.779998779296875,32.93000030517578,1032400.0,0.006709283313916403,-1.1052652712944837,-0.22221633535368687,45.78002345407031,47.946921873516125,0.37424449904646906,0.3620104922050231,-1.070769789305757,-2.0024856930382704,30.970207411715535,0.40000152587890625,0.05000935879534296,-0.33900146484375426,-0.9144976677487406,0.2364947380612321,-0.6267495662962475,-0.051253363391261075,0.9144023895263658,27.419330029317596,-19.121209821912007,0.28774810145249324,12,0.3000011444091797,0.345001220703125,-1.4024977684020925,-1.7749977111816335,-1.869998931884755,2,-0.023932055165078236,-1.3666522557346708,32.790000915527344,-1.3478405095203558,33.09000015258789,1.3529490962537445,33.310001373291016,-0.023932055165078236
5372,2004-12-09,33.36999893188477,33.419998168945305,32.549999237060554,32.950000762939446,1474700.0,0.01090580516984585,2.346171339701021,5.250107291021577,51.31265807342089,48.549879772419004,0.0054061419127791055,0.005438856324623487,-1.345180417377776,-2.3395273356320345,29.79061890094492,0.8699989318847514,-0.004779911000284187,0.01899929046631854,-0.5564969222063283,0.5944955031389654,-0.2687488158700049,0.30674739680264196,0.5293137283325038,74.54527169257814,24.481480660074915,0.28774810633632353,12,-0.11999893188477273,0.05500221252440696,-1.7624983787536692,-2.1349983215332102,-1.899999618530284,3,-0.037758416597649336,-1.1052652712944837,33.009998321533196,-1.3666522557346708,32.790000915527344,-1.3478405095203558,33.09000015258789,-0.037758416597649336
5373,2004-12-10,32.86999893188477,33.18000030517578,32.740001678466804,33.080001831054695,1334500.0,-0.01498351860965308,1.1463355632263443,-0.5000090826521175,48.75282642506327,48.57852962736559,0.4614385328115418,0.46551116385577274,-0.7749190834416666,-1.8093431138988798,28.486527184977064,0.6299972534179688,-0.02957787178253568,-0.4405006408691321,-1.0322857398233438,0.15128445808507962,-0.7363931903462415,-0.1446080913920227,0.9753411914062369,36.78161927520723,-16.523367240496604,0.2958925494771066,12,0.38000106811522727,0.6300010681152273,-1.2249984741211009,-1.6349983215332102,-1.5699996948242223,4,-0.030727056718991563,2.346171339701021,33.36999893188477,-1.1052652712944837,33.009998321533196,-1.3666522557346708,32.790000915527344,-0.030727056718991563
5374,2004-12-13,32.59000015258789,32.970001220703125,32.209999084472656,32.90999984741211,1797900.0,-0.008518368980696134,2.454535996670828,1.523787033841347,38.64734744649978,47.67554871191334,0.6796586098812227,0.6895008791597448,-0.44355006430512844,-1.5030365972895297,26.695108441166624,0.7600021362304688,-0.06428894076853453,-0.6624994277954102,-1.2986348689341156,-0.026363986656704697,-0.9805671483647629,-0.3444317072260574,1.2035263352538976,31.40507071382201,-17.598115842212156,0.3180677205693525,12,0.48999977111816406,0.7399997711181641,-0.7950000762939453,-1.2150001525878906,-1.6000003814697266,0,-0.02178585420365242,1.1463355632263443,32.86999893188477,2.346171339701021,33.36999893188477,-1.1052652712944837,33.009998321533196,-0.02178585420365242
5375,2004-12-14,33.27000045776367,33.47999954223633,32.509998321533196,32.509998321533196,2202400.0,0.020865305369499598,-1.5526276163228139,-2.375008940705265,51.00671370040357,46.95625959540233,0.018889219590576545,-0.00243805805959596,-1.0638640967997262,-2.1550626565655193,25.683039861137736,0.9700012207031321,-0.06387369585629443,0.025000762939455967,-0.6063386587191957,0.6563401845981076,-0.29066894788986986,0.3406704737687818,0.428514385875971,83.46464497796788,31.872600077760687,0.3156697108293254,12,-0.21000099182128906,-0.1900005340576172,-0.6800003051757812,-1.4200000762939489,-2.7600002288818324,1,-0.050796528728729085,2.454535996670828,32.59000015258789,1.1463355632263443,32.86999893188477,2.346171339701021,33.36999893188477,-0.050796528728729085
5376,2004-12-15,33.220001220703125,33.470001220703125,33.0,33.31999969482422,1455200.0,-0.0015028324728766362,1.3499971389879646,-0.13157656979370455,47.54099239382716,46.527855859249165,-0.04214548313709798,0.05677279348392972,-0.9664241370567552,-2.0825247496620563,24.65909190005319,0.470001220703125,-0.0751626969504926,-0.028998565673830967,-0.6585480796897727,0.6005509483421108,-0.3437733226817983,0.28577619133413634,0.38920267738649983,79.52769859697287,28.364753053493466,0.3147747570079694,12,-0.29000091552734375,-0.1400012969970703,-0.5425009727478027,-1.370000839233402,-2.470001220703125,2,-0.0701385233424554,-1.5526276163228139,33.27000045776367,2.454535996670828,32.59000015258789,1.1463355632263443,32.86999893188477,-0.0701385233424554
5377,2004-12-16,33.11999893188477,33.22999954223633,32.900001525878906,33.200000762939446,1117800.0,-0.003010303586504115,3.714277929155313,0.8000305180436513,46.08294768854852,46.70680799956789,-0.05096967168337585,0.14698400874005557,-0.8391525126044712,-1.953630278722354,23.382043851465507,0.3299980163574219,-0.06150151661468328,-0.1180007934570213,-0.7485427378513521,0.5125411509373095,-0.4332717656541831,0.19727017874014052,0.40525267738783555,71.65350546522825,21.646708960367825,0.31527097219716377,12,-0.27499961853028054,-0.03999900817871804,-0.44249868392945046,-1.2699985504150497,-2.3399982452392614,3,-0.0597825968022655,1.3499971389879646,33.220001220703125,-1.5526276163228139,33.27000045776367,2.454535996670828,32.59000015258789,-0.0597825968022655
5378,2004-12-17,33.11999893188477,33.970001220703125,33.02000045776367,33.240001678466804,2008600.0,0.0,-4.9375104308225195,1.5000000000002665,46.29629956678467,46.76901255584929,-0.09024621772069708,0.14330516266684867,-0.7932677237439449,-1.9202933455942208,22.48951659064883,0.9500007629394531,-0.1548404673793229,-0.11100082397459943,-0.7436194735257686,0.5216178255765698,-0.4273101487501876,0.20530850080098872,-0.9099998474121165,51.7044740275789,3.395209192301884,0.3163093247755859,12,-0.029998779296882105,-0.029998779296882105,-0.44249868392945046,-1.2699985504150497,-2.669998168945323,4,-0.04981883066855486,3.714277929155313,33.11999893188477,1.3499971389879646,33.220001220703125,-1.5526276163228139,33.27000045776367,-0.04981883066855486
5379,2004-12-20,33.389999389648445,33.490001678466804,32.880001068115234,33.150001525878906,1563100.0,0.008152187997317206,1.7727146622277137,-1.999936423167457,52.66820729642497,47.565335116115904,-0.35002548931869626,-0.09950594295480641,-0.9791277396426281,-2.1580821239399413,22.062535160773507,0.6100006103515696,-0.21106907936447783,0.13849964141846272,-0.4863969769655725,0.7633962598024979,-0.17394866777355844,0.45094795061048387,-1.1448002624511773,60.273926073404716,9.90696026669,0.3124483091920194,12,-0.299999237060554,-0.299999237060554,-0.7124991416931223,-1.5399990081787216,-2.8999996185302805,0,-0.06259359660952357,-4.9375104308225195,33.11999893188477,3.714277929155313,33.11999893188477,1.3499971389879646,33.220001220703125,-0.06259359660952357
5380,2004-12-21,33.799999237060554,33.81999969482422,33.27000045776367,33.419998168945305,1491200.0,0.012279121141260507,1.619031616424919,1.583351877165667,48.74368969446964,47.894631365049165,-0.6724006159678808,-0.5146260376131266,-1.3149294646403504,-2.5448151547495854,21.520047392861752,0.5499992370605469,-0.191440878256401,0.5349994659423913,-0.12586120716816396,1.1958601390529466,0.20456912938711724,0.8654298024976654,-1.520304067993166,84.40348992255181,37.98311015103291,0.33043033655527737,12,-0.7099990844726634,-0.7099990844726634,-1.0074992179870677,-1.949998855590831,-3.6700000762939524,1,-0.0831360807505972,1.7727146622277137,33.389999389648445,-4.9375104308225195,33.11999893188477,3.714277929155313,33.11999893188477,-0.0831360807505972
5381,2004-12-22,34.400001525878906,34.52000045776367,33.81999969482422,34.25,2656500.0,0.017751547407151014,2.589753120231621,0.3947397480299004,56.95070486382554,48.52108100842746,-1.1784190432913846,-1.0735858665814675,-1.8322317474755536,-3.1235736168947277,21.602845659993914,0.7200012207031179,-0.14469436658385604,1.0740016937255845,0.24288527725811093,1.905118110193058,0.6584434854918513,1.4895599019593178,-2.0865002357788,92.68298923510639,48.272063609190084,0.4155582082337363,12,-1.0350017547607422,-1.0350017547607422,-1.5725007057189941,-2.4950008392334055,-3.910001754760742,2,-0.11308142803629362,1.619031616424919,33.799999237060554,1.7727146622277137,33.389999389648445,-4.9375104308225195,33.11999893188477,-0.11308142803629362
5382,2004-12-23,34.27000045776367,34.56999969482422,34.220001220703125,34.470001220703125,1178500.0,-0.0037791006496740165,-1.3333290947700367,-1.3333248563145312,61.650466559386096,49.95415213446332,-1.0139552910142626,-0.9248447095092587,-1.6112767218991522,-2.9717513049134183,21.708747411435862,0.34999847412109375,-0.07066140955013367,0.9020006179809599,-0.03001755827331465,1.8340187942352344,0.4359915298538226,1.3680097061080971,-1.8682392009570208,82.24855142960975,33.314329166686306,0.46600908812713876,12,-0.8800010681152344,-0.8800010681152344,-1.3525004386901855,-2.364999771118171,-4.050001144409183,3,-0.10271375578479858,2.589753120231621,34.400001525878906,1.619031616424919,33.799999237060554,1.7727146622277137,33.389999389648445,-0.10271375578479858
5383,2004-12-27,33.84000015258789,34.36999893188477,33.52000045776367,34.259998321533196,1684900.0,-0.012547426303823328,1.6562477648236524,2.0999828339277524,58.66050442081819,52.17783624272092,-0.48264575665114506,-0.4900406351516864,-1.0834500269923524,-2.523965049196441,21.102676280481543,0.8499984741211009,-0.017876413452555084,0.4530002593994169,-0.5021217033611265,1.4081222221599603,-0.024560721980854794,0.9305612407796886,-1.3081445895001877,56.80472571401485,1.7505926212648149,0.47756098138027164,12,-0.3000011444091797,-0.4500007629394531,-0.8449997901916504,-1.93499946594239,-3.8099994659423793,0,-0.09042551572531143,-1.3333290947700367,34.27000045776367,2.589753120231621,34.400001525878906,1.619031616424919,33.799999237060554,-0.09042551572531143
5384,2004-12-28,34.150001525878906,34.34000015258789,33.779998779296875,33.939998626708984,1482000.0,0.00916079704176087,-1.1132023866932494,-0.5000090826521428,65.6681954740504,53.80688977312613,-0.612500738948377,-0.7843364062971006,-1.3058024347210946,-2.8006251800959667,20.759784006602494,0.5600013732910156,-0.008124001607555442,0.727501487731935,-0.28685677428637746,1.7418597497502475,0.22032235672278233,1.2346806187410877,-1.4958573148870116,67.69242958211434,6.576829569428867,0.507179131009156,12,-0.4250011444091797,-0.7600021362304688,-1.3200011253356934,-2.2450008392334055,-3.8900012969970668,1,-0.10834555190680129,1.6562477648236524,33.84000015258789,-1.3333290947700367,34.27000045776367,2.589753120231621,34.400001525878906,-0.10834555190680129
5385,2004-12-29,33.97999954223633,34.209999084472656,33.799999237060554,34.110000610351555,947200.0,-0.004978095931086557,1.4848624966765265,-0.6190441590524811,61.305353014405185,55.336263175412576,-0.370115646378963,-0.5794615715825273,-1.0560568853056225,-2.5813261711358493,20.398361408167887,0.40999984741210227,0.053397939749366685,0.5164995193481445,-0.5192470580326614,1.5522460967289504,-0.001373769342258413,1.0343728080385475,-1.210904002214491,43.809468448797645,-20.677511307549835,0.5178732886904032,12,-0.25499916076660156,-0.5900001525878906,-1.1974992752075195,-2.0749988555908274,-4.0399990081787145,2,-0.1027074696331346,-1.1132023866932494,34.150001525878906,1.6562477648236524,33.84000015258789,-1.3333290947700367,34.27000045776367,-0.1027074696331346
5386,2004-12-30,33.720001220703125,34.049999237060554,33.59999847412109,33.97999954223633,1024800.0,-0.007651510448375087,1.2500166893960256,1.999970656416084,54.17663205524467,56.23556143837882,-0.03546292090441483,-0.3516701602263623,-0.7260739284958788,-2.2701681675156244,19.136262205280314,0.45000076293946734,0.19096003992595456,0.2655012130737333,-0.7573226814782146,1.2883251076256812,-0.24591073420224063,0.7769131603497073,-0.842851431393143,19.047705548753683,-42.342476037943044,0.5114119472759725,12,0.0049991607666015625,-0.3300018310546875,-0.8975009918212891,-1.8150005340576243,-2.9100017547607386,3,-0.10646506316649729,1.4848624966765265,33.97999954223633,-1.1132023866932494,34.150001525878906,1.6562477648236524,33.84000015258789,-0.10646506316649729
5387,2004-12-31,34.080001831054695,34.31999969482422,33.580001831054695,33.669998168945305,1463100.0,0.010676174297720387,-1.5084829048777066,-1.5769473421659363,64.9382820704823,58.30689282767855,-0.2737545735969391,-0.7252256002483293,-1.0075623156338551,-2.589968378646482,17.943339390035877,0.7399978637695241,0.23130921163698304,0.610501670837408,-0.440823748832905,1.661827090507721,0.08483896100224797,1.136164380672568,-1.1012810474138561,65.88263277414288,1.322642318331006,0.5256627098351567,12,-0.35500144958496804,-0.6900024414062571,-1.1625018119812083,-2.175001144409194,-2.790000915527351,4,-0.10534043037125707,1.2500166893960256,33.720001220703125,1.4848624966765265,33.97999954223633,-1.1132023866932494,34.150001525878906,-0.10534043037125707
5388,2005-01-03,33.400001525878906,34.15999984741211,33.150001525878906,34.080001831054695,2383800.0,-0.019953059525840477,1.4047683923705723,-1.658522515816856,59.101121861774494,59.02166111271739,0.5030411681470426,-0.040197966623864545,-0.2604907606944096,-1.877944208206472,16.874285306473467,1.0099983215332031,0.28245496314552554,-0.07399864196777628,-1.1232178605934706,0.9752205766579181,-0.5986082512806234,0.4506109673450709,-0.32580400756706496,21.00842760561755,-45.7731224564458,0.5246096093128487,1,0.45999908447265625,-0.01000213623046875,-0.4825015068054199,-1.4950008392334055,-2.6400012969970668,0,-0.09520964273191712,-1.5084829048777066,34.080001831054695,1.2500166893960256,33.720001220703125,1.4848624966765265,33.97999954223633,-0.09520964273191712
5389,2005-01-04,32.72999954223633,33.779998779296875,32.700000762939446,33.700000762939446,1628300.0,-0.02005993871357903,-1.097086012266288,1.4264717432036458,43.91892240201664,58.485575858000395,1.1952723352932964,0.6339539703238017,0.48404217091090374,-1.1754974883634013,15.95128283636831,1.079998016357429,0.3373438911805522,-0.7260005950927706,-1.8145718942784583,0.36257070409291714,-1.2702862446856145,-0.18171494549992673,1.8400001525878906,1.851777720740859,-60.22446540350598,0.5442856495928449,1,0.9050006866455078,0.6599998474121094,0.1875004768371582,-0.8249988555908274,-1.7799987792968786,1,-0.08249309176147746,1.4047683923705723,33.400001525878906,-1.5084829048777066,34.080001831054695,1.2500166893960256,33.720001220703125,-0.08249309176147746
5390,2005-01-05,32.5,33.0,32.5,32.93000030517578,1232300.0,-0.007027178290654246,-1.3255797448590336,0.4432987258140665,42.20779649709192,56.84747492836332,1.365020882475811,0.8865682178298329,0.7516526009307398,-0.9121451894275481,16.05141458443083,0.5,0.3892922907431924,-0.941500091552733,-2.0742533067704443,0.19125312366497838,-1.507876699161585,-0.37512348394388084,2.0325997161865246,0.0,-57.39563501156575,0.5663766076088551,1,1.0349998474121094,0.8899993896484375,0.41499996185302734,-0.5949993133544993,-1.1599998474121094,2,-0.06892306988055874,-1.097086012266288,32.72999954223633,1.4047683923705723,33.400001525878906,-1.5084829048777066,34.080001831054695,-0.06892306988055874
5391,2005-01-06,32.220001220703125,32.689998626708984,32.18000030517578,32.689998626708984,1805600.0,-0.008615347055288436,1.170217601272655,1.0930164475435142,40.62503725284964,54.51131611652593,1.4564253251966406,1.1640281448938339,1.0535665700317054,-0.6026379702590532,16.32492559672066,0.5099983215332031,0.3813746500756494,-1.1819990158081026,-2.4275830229287294,0.06358499131252415,-1.804791019368416,-0.5592070122477892,2.231294506835937,1.8692021932732963,-51.50367017868005,0.6227920035603125,1,1.0549983978271484,1.154998779296875,0.6999988555908203,-0.3150005340576243,-1.080001831054684,3,-0.07076351956127447,-1.3255797448590336,32.5,-1.097086012266288,32.72999954223633,1.4047683923705723,33.400001525878906,-0.07076351956127447
5392,2005-01-07,32.110000610351555,32.549999237060554,31.959999084472656,32.490001678466804,1734600.0,-0.0034140473675987604,1.3600186158646455,0.8085173732012282,39.71490037129134,52.40624899991183,1.3720992292295762,1.2382801346798118,1.1698265830330925,-0.46634308435190164,16.293277568318736,0.5900001525878977,0.35717672955763646,-1.2289997100830163,-2.60230819126118,0.14430877109514384,-1.9156539506720947,-0.542345469493938,2.2050173918457077,6.818248811808589,-44.833823359847884,0.6866542405890801,1,1.039999008178718,1.154998779296882,1.0749998092651438,-0.2049999237060547,-0.800001144409169,4,-0.04048586483022609,1.170217601272655,32.220001220703125,-1.3255797448590336,32.5,-1.097086012266288,32.72999954223633,-0.04048586483022609
5393,2005-01-10,31.86000061035156,32.22999954223633,31.770000457763672,31.96999931335449,1840000.0,-0.007785736382683317,-2.1724183290254193,0.28946945741102165,34.35586315787825,48.9271009647816,1.4658495541895427,1.4848636663411305,1.4123491210709211,-0.19315167316841908,16.351668713296842,0.45999908447265625,0.227321116059521,-1.4284997940063526,-2.9415907319454995,0.08459114393279066,-2.1850452629759225,-0.6719543250367828,2.266615878427732,4.477623270811291,-44.18016637595176,0.7565454689695718,1,1.1849994659423864,1.3099994659423864,1.3874998092651403,0.04500007629394176,-0.5799999237060476,0,-0.01789076220667174,1.3600186158646455,32.110000610351555,1.170217601272655,32.220001220703125,-1.3255797448590336,32.5,-0.01789076220667174
5394,2005-01-11,31.8799991607666,31.95000076293945,31.489999771118164,31.85000038146973,1620100.0,0.0006277008798469819,4.411713227869589,-0.27271939102838755,28.666692945658852,45.30058317936533,1.2180830390127397,1.4850875389511202,1.391721258445422,-0.18561529083752504,17.73725358067172,0.4600009918212855,0.07122177014159803,-1.3730011940002456,-2.9851673057762795,0.2391649177757884,-2.1790842498882625,-0.5669181381122286,2.0109557249111276,25.827770233997537,-17.552126426628963,0.8060830558880179,1,1.0250005722045898,1.1500005722045898,1.3750009536743164,0.025001525878899145,-0.9200000762939453,1,-0.035131711460742454,-2.1724183290254193,31.86000061035156,1.3600186158646455,32.110000610351555,1.170217601272655,32.220001220703125,-0.035131711460742454
5395,2005-01-12,31.57999992370605,32.040000915527344,31.209999084472656,32.0,1779000.0,-0.009410264898304876,2.319994659444201,-14.000572227875631,16.428573699223293,41.10635447314074,1.2760285690949509,1.7412597469490656,1.6985530889884792,0.1414119889671106,18.40656684272175,0.8300018310546875,-0.06161189891243879,-1.5885004043579123,-3.365633774075473,0.18863296535964835,-2.4770670892166926,-0.699933719499132,2.0228403482245305,25.0000644374735,-11.641694465178812,0.8885666848587804,1,1.1849994659423864,1.3099994659423864,1.6750001907348668,0.3250007629394496,-0.6200008392333949,2,-0.0199493084955229,4.411713227869589,31.8799991607666,-2.1724183290254193,31.86000061035156,1.3600186158646455,32.110000610351555,-0.0199493084955229
5396,2005-01-13,30.88999938964844,31.440000534057614,30.78000068664551,31.40999984741211,1849300.0,-0.021849288654989807,1.2758543579490182,1.2380961031057798,14.495803033484549,35.501634580140994,1.7012853536327803,2.3692235852882213,2.375258778863003,0.8532655945310843,19.28397872125635,0.7999992370605398,-0.2898218186445263,-2.1620008468627923,-4.209794682762631,-0.11420701096295716,-3.1858977648127116,-1.138103928912873,2.377843116038033,6.214621078482599,-23.639581094408044,1.0238969179499182,1,1.5800008773803675,1.7850008010864222,2.3275003433227504,1.0150012969970597,-0.12999916076660156,3,0.01456784628782648,2.319994659444201,31.57999992370605,4.411713227869589,31.8799991607666,-2.1724183290254193,31.86000061035156,0.01456784628782648
5397,2005-01-14,31.13999938964844,31.18000030517578,30.84000015258789,30.95000076293945,1952100.0,0.008093234216242084,1.5185153788553103,-0.36538165278951107,20.52402092252352,31.215290031335332,1.1067783274307992,2.0693794668424736,2.1165291651733575,0.6307860477200684,20.43009101067184,0.3400001525878906,-0.4964657240695942,-1.8130008697509759,-4.031299723881663,0.4052979843797111,-2.922150296816323,-0.7038514426856324,1.7297884249914794,24.827516353883226,-1.550803389102704,1.1091494270653441,1,1.1400003433227504,1.5350008010864222,2.1925001144409073,0.7650012969970597,-0.46999931335449574,4,0.0,1.2758543579490182,30.88999938964844,2.319994659444201,31.57999992370605,4.411713227869589,31.8799991607666,0.0
5398,2005-01-18,31.46999931335449,31.59000015258789,30.85000038146973,30.979999542236328,2663500.0,0.010597300262495946,1.0273926073403938,2.578964804143881,20.86954358394928,28.65424794043896,0.5299464736149204,1.6964031130491328,1.764045763091179,0.3261937662726062,20.174358660586268,0.7399997711181605,-0.65620020560781,-1.4005009651184146,-3.7133627099990782,0.912360779762249,-2.5569318375587464,-0.24407009267808277,1.0654225608063292,54.761785822952255,32.2210525204242,1.1564308724403323,1,0.42000102996826527,1.2050008773803746,1.8675012588501012,0.4350013732910121,-0.22999954223632457,1,-0.005084202443697117,1.5185153788553103,31.13999938964844,1.2758543579490182,30.88999938964844,2.319994659444201,31.57999992370605,-0.005084202443697117
5399,2005-01-19,31.29999923706055,31.729999542236328,31.18000030517578,31.59000015258789,2211000.0,-0.005401972672487432,-1.0754735993550988,-0.5918388795683911,20.869552237320747,26.283331911575498,0.5316810354479529,1.7937646456392535,1.8959058419193688,0.52087088607718,20.11834787203073,0.5499992370605469,-0.9215242201202756,-1.4660010337829554,-3.867207048952192,0.9352049813862777,-2.666604041367574,-0.2653980261983371,0.9545552470978187,41.269718726678626,20.534526646763894,1.200603007584617,1,0.43500041961669567,1.3750009536743129,2.0750007629394496,0.6750011444091726,0.23000144958496094,2,-0.0006389313387381579,1.0273926073403938,31.46999931335449,1.5185153788553103,31.13999938964844,1.2758543579490182,30.88999938964844,-0.0006389313387381579
5400,2005-01-20,30.989999771118164,31.690000534057614,30.88999938964844,31.54999923706055,2113900.0,-0.009904136533502972,-1.10526553547542,1.931026544947551,20.64514329521785,24.063343694060855,0.6760561959770861,1.9841821286689765,2.169502009105841,0.855112985516179,19.73175165827321,0.8000011444091726,-1.141781821615666,-1.635500526428224,-4.109692499474448,0.8386914466180002,-2.8725965129513398,-0.39840453990511193,1.0286261054381498,22.10519341542275,1.1087699310199675,1.237095986523113,1,0.6750001907348704,1.6850004196166992,2.2150001525878906,0.9950008392333949,0.9400005340576172,3,-0.0009680763751882537,-1.0754735993550988,31.29999923706055,1.0273926073403938,31.46999931335449,1.5185153788553103,31.13999938964844,-0.0009680763751882537
5401,2005-01-21,30.51000022888184,31.38999938964844,30.3700008392334,31.09000015258789,3378000.0,-0.015488852719633517,-1.3720932295675052,1.0357151372100102,12.57858818571097,21.048197895663034,0.9923382684434898,2.274420785658652,2.6122504463647864,1.3606422153694915,18.71013790669665,1.0199985504150426,-1.2573858209648137,-1.9210000038146937,-4.419319588284669,0.5773195806552778,-3.1701597960496777,-0.6718402115797062,1.310445617288746,10.294082585469898,-4.81697884848724,1.2491597922349864,1,0.7899999618530238,1.960000038146969,2.5599994659423793,1.6700000762939418,1.4799995422363246,4,0.014749224916912107,-1.10526553547542,30.989999771118164,-1.0754735993550988,31.29999923706055,1.0273926073403938,31.46999931335449,0.014749224916912107
5402,2005-01-24,30.75,31.04999923706055,30.54999923706055,30.790000915527344,2701700.0,0.00786626579212446,-1.2727146622278076,0.06896710480882158,19.399506467808862,19.386380485655323,0.6024933227877973,1.8521509364295667,2.337987449769585,1.1492639470815718,17.57993952459,0.5399990081787109,-1.351867672678246,-1.505000209808351,-3.953283102715801,0.943282683099099,-2.7291416562620796,-0.280858763354626,0.9400005340576136,27.941141408999048,13.015244217414608,1.2241414464537255,1,0.4550008773803711,1.7200002670288086,2.255000114440918,1.4800004959106445,1.3699989318847727,0,0.0003252106953444134,-1.3720932295675052,30.51000022888184,-1.10526553547542,30.989999771118164,-1.0754735993550988,31.29999923706055,0.0003252106953444134
5403,2005-01-25,30.78000068664551,31.09000015258789,30.70000076293945,30.899999618530273,1640100.0,0.000975632086032796,-1.7857220708446413,2.999904634751008,23.577227787768223,18.820884357000807,0.45056562584462867,1.666595762393495,2.2620824915675364,1.147391766549287,17.81136326684686,0.38999938964844105,-1.424327770748679,-1.321999549865719,-3.735433106384935,1.0914340066534969,-2.5287163281253235,-0.11528277160611111,0.672399902343745,30.147076354324266,13.0069360520999,1.206716778259608,1,0.42500019073485973,1.6899995803832972,2.182498931884762,1.4499998092651332,1.350000381469723,1,-0.003573768937545574,-1.2727146622278076,30.75,-1.3720932295675052,30.51000022888184,-1.10526553547542,30.989999771118164,-0.003573768937545574
5404,2005-01-26,30.45000076293945,30.979999542236328,30.35000038146973,30.78000068664551,2178500.0,-0.01072124484549597,-1.377352243650895,2.7500238420702683,22.955134495860634,19.546057778849402,0.6217746390001011,1.7973387610562774,2.5391404244946507,1.4912727669515498,18.197769551487934,0.629999160766598,-1.4997847852415305,-1.4669994354248068,-3.784776726977345,0.8507778561277277,-2.6258880812010723,-0.3081107896485378,0.8075678710937524,7.462714185262823,-11.356211610629817,1.158888645776268,1,0.5899991989135778,2.009999275207523,2.639999389648441,1.779999732971195,1.9099998474121058,2,0.025944137549586577,-1.7857220708446413,30.78000068664551,-1.2727146622278076,30.75,-1.3720932295675052,30.51000022888184,0.025944137549586577
5405,2005-01-27,30.489999771118164,30.56999969482422,30.07999992370605,30.51000022888184,1747700.0,0.0013135962947954383,6.000027247956454,0.060607461780779914,25.633764072079558,20.783609005359963,0.45918760352741117,1.5625863650639502,2.4562112413355663,1.4594608480681615,18.706982899776076,0.4899997711181676,-1.5323982280086987,-1.2525004386901841,-3.43804115122974,0.9330402738493753,-2.3452707949599656,-0.1597300824204062,0.6000003814697266,31.297711035108435,9.907840955247053,1.0927703562697795,1,0.41499996185302734,1.8350000381469727,2.6000003814697266,1.7400007247924805,2.280000686645508,3,0.03410957439601203,-1.377352243650895,30.45000076293945,-1.7857220708446413,30.78000068664551,-1.2727146622278076,30.75,0.03410957439601203
5406,2005-01-28,30.1299991607666,30.5,29.690000534057614,30.45000076293945,1865600.0,-0.011807169991932098,2.8571396133532714,15.999713904250271,23.94733104016332,21.163976796208825,0.7823135698978589,1.7284620662544086,2.7772398895066033,1.821806166636911,19.784191635627806,0.8099994659423864,-1.5593142752805136,-1.4330009460449205,-3.522273678983403,0.6562717868935621,-2.4776373125141617,-0.38836457957567916,0.8500003814697266,31.42848189993791,7.856856220548504,1.0446363664692415,1,0.5800008773803711,2.0000009536743164,2.960000991821289,2.100001335144043,2.3700008392333984,4,0.059741161451907,6.000027247956454,30.489999771118164,-1.377352243650895,30.45000076293945,-1.7857220708446413,30.78000068664551,0.059741161451907
5407,2005-01-31,30.489999771118164,30.60000038146973,30.239999771118164,30.40999984741211,1755700.0,0.011948244951175857,1.3999949137563485,-0.24999850989134406,32.48079845265653,22.45411622606519,0.3580689758672655,1.1443909151154443,2.3751994292679797,1.4646707334671127,20.44420388781802,0.47000122070312855,-1.5055867195003607,-0.8935002326965318,-2.664950065662012,0.8779496002689449,-1.7792251491792683,-0.007775316213791683,0.23199996948241974,57.14281821736434,29.868910332340224,0.8857249164827387,1,0.2200002670288086,1.640000343322754,2.875,1.7750005722045898,1.7199993133544922,0,0.0491964582243416,2.8571396133532714,30.1299991607666,6.000027247956454,30.489999771118164,-1.377352243650895,30.45000076293945,0.0491964582243416
5408,2005-02-01,30.21999931335449,30.61000061035156,30.149999618530273,30.60000038146973,2141600.0,-0.008855377493949157,1.2999961853173094,-4.7500178814105745,30.048078025233792,23.473952424722192,0.48289134505256825,1.2268390651968346,2.601734930317992,1.7348777212292497,22.005429168417535,0.4600009918212855,-1.371907056150711,-1.0045005798339872,-2.5731069804678235,0.5641058207998491,-1.7888037801509036,-0.2201973795170673,-0.529998779296875,41.085208278195026,13.065399646327752,0.7843032003169189,2,0.470001220703125,1.8100004196167028,3.170000076293949,2.0700006484985387,2.149999618530284,1,0.06287225882532232,1.3999949137563485,30.489999771118164,2.8571396133532714,30.1299991607666,6.000027247956454,30.489999771118164,0.06287225882532232
5409,2005-02-02,30.03000068664551,30.28000068664551,29.86000061035156,30.190000534057614,1631400.0,-0.006287181701722155,1.4705875753121782,0.42105104652911063,30.8642033450663,24.60940354137202,0.5294755934620383,1.2692650486133772,2.754191224975127,1.9217447203941553,24.420305754439642,0.4200000762939524,-1.3024893066079137,-1.0594992637634242,-2.5451001991044357,0.42610167157758383,-1.80229973143393,-0.3166987960929184,-0.3216001510620181,36.95653526003249,8.201361427528262,0.7428004676705044,2,0.509999275207516,1.9849996566772425,3.434998512268063,2.259999275207516,1.9299983978271449,2,0.06993008103405085,1.2999961853173094,30.21999931335449,1.3999949137563485,30.489999771118164,2.8571396133532714,30.1299991607666,0.06993008103405085
5410,2005-02-03,30.26000022888184,30.5,29.739999771118164,30.06999969482422,2955600.0,0.007658992240336948,1.2686571413117433,-1.1875044703526965,41.22563414060087,27.792408647470896,0.2067811555341592,0.909475201285769,2.4708170918936467,1.6828936703198671,26.461873729380592,0.7600002288818359,-1.2564828896682734,-0.7174997329711879,-2.088705703145319,0.6537062372029396,-1.4031027180582534,-0.031896747884122334,-0.5335676918029861,61.956483429910904,29.096350717824357,0.6856029850870645,2,0.13000011444091442,1.7449998855590785,3.2974996566772425,2.029999732971188,2.2499980926513565,3,0.06939855801671002,1.4705875753121782,30.03000068664551,1.2999961853173094,30.21999931335449,1.3999949137563485,30.489999771118164,0.06939855801671002
5411,2005-02-04,29.940000534057614,30.40999984741211,29.88999938964844,30.29999923706055,2322000.0,-0.010575006358354178,-1.26086668076445,-1.8947246900567203,33.606563784431856,29.37097057154012,0.4888290688605714,1.106643068157208,2.7439065262148112,1.9975200454378559,28.132511768378865,0.5200004577636683,-1.210086480376063,-0.923499393463139,-2.237685404323667,0.3906866173973853,-1.5805923988934012,-0.26640638803287686,-0.20000076293944957,22.988571265710632,-10.437876488487177,0.6570930054302627,2,0.44999980926514027,2.0649995803833043,3.6174993515014684,2.389999389648441,1.9300003051757848,4,0.09452237385523254,1.2686571413117433,30.26000022888184,1.4705875753121782,30.03000068664551,1.2999961853173094,30.21999931335449,0.09452237385523254
5412,2005-02-07,30.809999465942386,31.07999992370605,30.3799991607666,30.53000068664551,3609000.0,0.029058080038947276,-1.4137881139669677,-0.7777771890877919,42.1428532503062,31.43381784515545,-0.41545324919198023,0.1415131288781204,1.8280801292004973,1.1370518593438064,29.0553293440034,1.1399993896484375,-1.118331499071953,0.011499595642092686,-1.164421215891558,1.1874204071757433,-0.5764608101247326,0.599460001408918,-1.0699996948242223,79.85071440161973,47.0938211720441,0.587960405766826,2,-0.424999237060554,1.1950006484985316,2.7475004196166957,1.600000381469723,0.7800006866455043,0,0.05485233895981567,-1.26086668076445,29.940000534057614,1.2686571413117433,30.26000022888184,1.4705875753121782,30.03000068664551,0.05485233895981567
5413,2005-02-08,31.290000915527344,31.309999465942386,30.85000038146973,31.040000915527344,2317400.0,0.015579404670732044,2.1724391944330392,0.8928610354223433,49.88915382201509,34.42648665917261,-0.9113404657820361,-0.4040991553445288,1.3059169119311491,0.6689901036055836,29.60797159644537,0.5,-0.9219188099944162,0.5200010299682631,-0.5722487785477242,1.6122508384842504,-0.02612387428973051,1.0661259342262568,-1.4964011383056643,98.72620673233432,64.27652225989829,0.546124904257993,2,-0.7900009155273438,0.6349992752075195,2.2674989700317383,1.3099985122680664,0.25,1,0.0294023055936945,-1.4137881139669677,30.809999465942386,-1.26086668076445,29.940000534057614,1.2686571413117433,30.26000022888184,0.0294023055936945
5414,2005-02-09,30.76000022888184,31.38999938964844,30.670000076293945,31.3799991607666,1620500.0,-0.016938340400702745,1.249999999999986,-2.4799957275390483,47.56871496305071,36.86370342483607,-0.37184548898281733,0.03972873344659078,1.7873726654711852,1.2007845409836584,29.90872796604046,0.7199993133544957,-0.8067818068432793,0.04600028991699645,-0.9133939851903499,1.0053945650243428,-0.43369684763667493,0.5256974274706678,-0.8754164703369192,61.81822385342319,24.740981905065922,0.479697137553673,2,-0.22000026702881215,0.9749994277954066,2.8649997711181605,1.8399991989135707,0.3999996185302699,2,0.05234065965614776,2.1724391944330392,31.290000915527344,-1.4137881139669677,30.809999465942386,-1.26086668076445,29.940000534057614,0.05234065965614776
5415,2005-02-10,30.95000076293945,31.10000038146973,30.70000076293945,31.06999969482422,1320400.0,0.006176870372036403,3.4444326707073167,0.19354699776655926,54.95496037311851,40.3089955729422,-0.5472858044299116,-0.2106920342409211,1.559060708309648,1.0167345787915032,29.87566268331693,0.39999961853028054,-0.7300086667372128,0.2675007820129345,-0.6100523952611425,1.1450539592870115,-0.17127580662410224,0.7062773706499712,-0.9449837539062464,70.66675821940058,28.954028692131587,0.4387765886370377,2,-0.3850011825561488,0.394999504089359,2.562499046325687,1.6499986648559606,0.14999961853028054,3,0.03263322444704464,1.249999999999986,30.76000022888184,2.1724391944330392,31.290000915527344,-1.4137881139669677,30.809999465942386,0.03263322444704464
5416,2005-02-11,31.34000015258789,31.56999969482422,30.78000068664551,31.040000915527344,1466000.0,0.01260094927414146,1.078949349743251,-2.500015894713344,56.427016699065256,42.969686489209835,-0.8354533031030833,-0.5957967368956858,1.1106357082638283,0.6270304254531922,29.02759323704629,0.7899990081787074,-0.6085026287151116,0.6350001335144029,-0.2869084630241652,1.556908730052971,0.17404583524511708,1.0959544317836887,-1.22418455310547,80.67231604912944,35.68015368433884,0.46095429826928463,2,-0.6850004196166992,-0.15000057220458984,2.122499465942383,1.2649993896484375,1.6699981689453054,4,0.03733242384329394,3.4444326707073167,30.95000076293945,1.249999999999986,30.76000022888184,2.1724391944330392,31.290000915527344,0.03733242384329394
5417,2005-02-14,31.13999938964844,31.559999465942386,31.01000022888184,31.54999923706055,922800.0,-0.006381645244597611,1.5581341707918597,-1.3666696336609743,53.78149879929203,45.60673324188297,-0.5962565215107887,-0.41718528020166445,1.252550864021881,0.8435706218642807,28.133693064095045,0.5499992370605469,-0.5083841688514248,0.4349993705749533,-0.48690922596361474,1.3569079671135214,-0.025954927694332497,0.8959536688442391,-0.8787653806318403,52.2221680629175,5.131108206752607,0.46095429826928463,2,-0.48499965667724965,-0.01999950408935902,2.1850004196166957,1.475000381469723,2.909999847412113,0,0.023442564672227384,1.078949349743251,31.34000015258789,3.4444326707073167,30.95000076293945,1.249999999999986,30.76000022888184,0.023442564672227384
5418,2005-02-15,31.309999465942386,31.770000457763672,31.03000068664551,31.25,2445100.0,0.005459218998907778,-1.9600103760161718,-0.1463402152978808,59.34781121396519,48.771578560649516,-0.6653486019512407,-0.6321999646566461,1.040394736186439,0.6994096518356621,27.907011507948297,0.7399997711181605,-0.35353904215848075,0.6129994392395055,-0.2833814536812014,1.5093803321602124,0.1648089927791503,1.0611898856998607,-0.917888888345022,58.1817425184279,5.826889050744448,0.4481904464603539,2,-0.5549993515014684,-0.3499994277954137,1.897500038146969,1.7499999999999964,1.9400005340576136,1,0.008942851849936151,1.5581341707918597,31.13999938964844,1.078949349743251,31.34000015258789,3.4444326707073167,30.95000076293945,0.008942851849936151
5419,2005-02-16,31.28000068664551,31.540000915527344,31.10000038146973,31.440000534057614,1760000.0,-0.0009581213608612638,1.4444432670707217,-2.666687859617615,58.605674174999066,50.7026941200271,-0.4910273186141012,-0.6364050646860413,1.0341120910387467,0.7561337953789824,27.943018426575218,0.44000053405761363,-0.25551674664356483,0.5840005874633825,-0.3095883412680287,1.4775895161947936,0.13720612309767688,1.030795051829088,-0.7225433234281908,54.2056158063992,-0.7792476171173206,0.44679446436570636,2,-0.4500007629394567,-0.4149999618530309,1.827499389648434,1.889999389648434,1.5100002288818324,2,0.008312027595090088,-1.9600103760161718,31.309999465942386,1.5581341707918597,31.13999938964844,1.078949349743251,31.34000015258789,0.008312027595090088
5420,2005-02-17,30.959999084472656,31.399999618530273,30.899999618530273,31.28000068664551,1734700.0,-0.010230230023923093,-1.2727245141685488,2.000011920940435,59.120875988415065,53.53761769824746,-0.06849129468465165,-0.3359928047642313,1.323037129548979,1.1062210968454878,27.728744295141862,0.5,-0.11920622591638264,0.2654990196228013,-0.6261104334031522,1.1571084726487548,-0.18030570689017722,0.7113037461357798,-0.257036549909774,18.181660549663032,-38.13953504502757,0.4458047265129775,2,0.11500072479248047,-0.09499835968017578,2.007500648498535,2.070000648498535,1.6800003051757884,3,0.006459973154190335,1.4444432670707217,31.28000068664551,-1.9600103760161718,31.309999465942386,1.5581341707918597,31.13999938964844,0.006459973154190335
5421,2005-02-18,30.959999084472656,31.20000076293945,30.790000915527344,31.03000068664551,1131200.0,0.0,-1.0000093041864013,0.21875391153523782,55.60858297671078,55.03380989007019,0.10215380858896594,-0.3167936338191808,1.2842275754470478,1.1378896027800849,26.95854138308337,0.4099998474121058,0.03506972835161548,0.24299907684326172,-0.6517128522027278,1.1377110058892512,-0.20435688767973303,0.6903550413662565,0.8100013732910156,17.34676003596716,-37.26480532291981,0.447355964522995,2,0.26000118255615234,-0.22999858856201172,1.8675003051757812,1.9300003051757812,2.0400009155273438,4,0.00452200585068141,-1.2727245141685488,30.959999084472656,1.4444432670707217,31.28000068664551,-1.9600103760161718,31.309999465942386,0.00452200585068141
5422,2005-02-22,30.76000022888184,31.21999931335449,30.76000022888184,30.84000015258789,1755900.0,-0.006459911547320507,-10.49998807906052,1.1428298956430618,56.55341086800135,55.77428289517977,0.3289019686109107,-0.1222763445132351,1.4306870325545127,1.3667994448520524,26.16598114588855,0.45999908447264914,0.1199433665709293,0.04250020980835245,-0.8523005431021957,0.9373009627189006,-0.40490016664692163,0.48990058626362654,0.9904002380371075,0.0,-53.995931763267635,0.4474003764552741,2,0.4600000381469691,-0.02999973297119496,1.8124999999999964,1.9149999618530238,2.0599994659423793,1,0.07314688153151372,-1.0000093041864013,30.959999084472656,-1.2727245141685488,30.959999084472656,1.4444432670707217,31.28000068664551,0.07314688153151372
5423,2005-02-23,30.670000076293945,31.01000022888184,30.56999969482422,30.8799991607666,1553200.0,-0.002925882702152549,-1.146344867369457,2.6249910592948735,57.96019050709841,56.928891288962845,0.3595128024824348,-0.0431521343517538,1.4811170711563335,1.479892239325423,25.53970134587784,0.44000053405762074,0.27183110769621877,-0.04199991226196431,-0.9365353394204092,0.8525355148964806,-0.48926762584118677,0.40526780131725815,1.0407843811035171,10.309304703476482,-43.94831054794774,0.4472677135792226,2,0.5,0.06000041961669922,1.807499885559082,2.005000114440918,1.5599994659423828,2,0.11020538481769182,-10.49998807906052,30.76000022888184,-1.0000093041864013,30.959999084472656,-1.2727245141685488,30.959999084472656,0.11020538481769182
5424,2005-02-24,31.239999771118164,31.43000030517578,30.65999984741211,30.75,1476100.0,0.018584926423420356,-1.2985085674105326,-2.333342415985468,61.23852528723962,57.627065168309635,-0.15113171827485417,-0.580705575259401,0.8863814371242569,0.9280715480798776,24.154415393427428,0.7700004577636719,0.34768803219809996,0.4884998321533196,-0.42684939646909115,1.4038490607757304,0.030825217842114228,0.946174446464525,0.402337600524902,77.90693032416033,23.606012361043582,0.45767461431120576,2,-0.06999969482421875,-0.5099992752075195,1.0425004959106445,1.4350004196166992,1.05999946594239,3,0.064340596786435,-1.146344867369457,30.670000076293945,-10.49998807906052,30.76000022888184,-1.0000093041864013,30.959999084472656,0.064340596786435
5425,2005-02-25,31.53000068664551,31.63999938964844,31.04999923706055,31.270000457763672,1318400.0,0.009282999924841828,1.4583460821673582,0.5306129598561387,68.36027113411879,58.95298232776003,-0.39136360776916845,-0.8314249110251772,0.552582620697283,0.6578011838587194,22.42433405571499,0.5900001525878906,0.3568791351218188,0.7265007019042997,-0.24286761984515337,1.6958690236537528,0.2418165410295714,1.211184862779028,-0.9600009918212926,89.71974445086173,30.158526646427838,0.4846841608747268,2,-0.36000061035156605,-0.8000001907348668,0.6749992370605433,1.144999504089352,0.7499980926513636,4,0.03996194739746728,-1.2985085674105326,31.239999771118164,-1.146344867369457,30.670000076293945,-10.49998807906052,30.76000022888184,0.03996194739746728
5426,2005-02-28,31.93000030517578,31.96999931335449,31.45000076293945,31.690000534057614,2150000.0,0.012686318104004668,2.250013411137873,0.9230752301654267,64.50777342887199,60.14479061993558,-0.78100102745546,-1.1485452078095513,0.11414198540323639,0.27367154995855003,20.42084722581578,0.5199985504150391,0.4326648919574829,1.036500263214112,-0.0013979557391223807,2.0743984821673465,0.5175511537374966,1.5554493726907275,-1.3386006164550786,97.14292720874462,38.489713777348896,0.5189491094766167,2,-0.6600008010864258,-1.1000003814697301,0.23999977111816406,0.744999885559082,0.13000106811523438,0,0.02223611267418546,1.4583460821673582,31.53000068664551,-1.2985085674105326,31.239999771118164,-1.146344867369457,30.670000076293945,0.02223611267418546
5427,2005-03-01,31.989999771118164,32.09000015258789,31.790000915527344,31.90999984741211,1944700.0,0.0018790938104895627,1.1428464383757604,0.3333333333333284,60.17440039122821,60.23663386185369,-0.7909220293672483,-1.1493334809175124,0.01882999713803457,0.2201524626789535,18.61540623020874,0.2999992370605469,0.4601967824597466,1.0214997291564956,-0.10650312393567418,2.1495025822486653,0.4574983026104107,1.5855011557025804,-1.3434560974121084,93.4210295162112,38.191163931645065,0.5640014265460851,3,-0.6599998474121094,-1.0999994277954102,-0.10499954223632812,0.48000049591064453,0.5100002288818359,1,0.03157237374517585,2.250013411137873,31.93000030517578,1.4583460821673582,31.53000068664551,-1.2985085674105326,31.239999771118164,0.03157237374517585
5428,2005-03-02,32.11999893188477,32.400001525878906,31.75,32.0,1332600.0,0.004063743722936053,-1.0967827280054636,1.499988079059765,72.36840701829239,61.765826399997394,-0.8872427155013973,-1.1907409639365518,-0.14569915205920836,0.10639700419437048,16.796636908222958,0.6500015258789062,0.45521686486048907,1.0564989089965877,-0.1248518788749422,2.237849696868114,0.46582351506082276,1.6471743029323527,-1.3868478694458055,83.90791241989733,28.292343121689285,0.590675393935764,3,-0.6349983215332102,-1.074997901916511,-0.2824983596801829,0.35000133514403586,-0.11000061035157671,2,0.021793299695429758,1.1428464383757604,31.989999771118164,2.250013411137873,31.93000030517578,1.4583460821673582,31.53000068664551,0.021793299695429758
5429,2005-03-03,32.130001068115234,32.400001525878906,31.979999542236328,32.240001678466804,1918900.0,0.000311399021266201,-1.0487718645329365,-0.9166799122611868,70.6293715621049,63.04454813040738,-0.8537761723146602,-1.0913012894415282,-0.1995312380376717,0.12978681057234098,14.588832365726063,0.4200019836425781,0.4822542247199024,0.961501026153563,-0.20629983289461507,2.129301885201741,0.377600596629474,1.545401455677652,-1.263501968601073,79.99999999999994,25.202362117617326,0.5839004295240889,3,-0.6450004577636719,-1.0850000381469727,-0.29250049591064453,0.3399991989135742,-0.010002136230461645,3,0.0031123084592838968,-1.0967827280054636,32.11999893188477,1.1428464383757604,31.989999771118164,2.250013411137873,31.93000030517578,0.0031123084592838968
5430,2005-03-04,32.360000610351555,32.799999237060554,32.299999237060554,32.580001831054695,2087700.0,0.007158404437918486,-1.9411421519130592,2.0,68.88889202855646,64.5201380250569,-0.965872949583666,-1.2183741105672574,-0.4848093365941395,-0.07328760084431707,13.01293963617205,0.6699981689453196,0.47426785925268433,1.0865005493163977,-0.11452148338115364,2.287522582013949,0.48598953296762204,1.6870115656651734,-1.3708213167282146,67.40747229396294,15.226704800875204,0.6005110163487762,3,-0.675001144409169,-1.1150007247924734,-0.6100006103515554,0.09999942779541726,0.009998321533217336,4,-0.001854183317654412,-1.0487718645329365,32.130001068115234,-1.0967827280054636,32.11999893188477,1.1428464383757604,31.989999771118164,-0.001854183317654412
5431,2005-03-07,32.77000045776367,33.139999389648445,32.400001525878906,32.47999954223633,2217900.0,0.012669957962885947,-2.2889016988234014,-1.3181786655568575,78.00689267329008,66.90385822564453,-1.2204688985557262,-1.481440963132485,-0.9658060568073488,-0.4537048390795704,11.512918296003194,0.7799987792968892,0.48606875331515553,1.3550004005432115,0.14865720027843565,2.5613436008079837,0.7518288004108271,1.9581720006755994,-1.5997391697966101,73.38136011855717,20.329838575950134,0.6031716001323862,3,-0.9150009155273402,-1.3550004959106445,-1.1550006866455078,-0.44500064849853516,-0.6100006103515625,0,-0.014952751651570617,-1.9411421519130592,32.360000610351555,-1.0487718645329365,32.130001068115234,-1.0967827280054636,32.11999893188477,-0.014952751651570617
5432,2005-03-08,32.5,32.84000015258789,32.47999954223633,32.68000030517578,1175700.0,-0.008239257064145189,-2.272714662227771,-0.6206887479940018,69.76744922872776,68.21577586138113,-0.7573350397751213,-1.1366129190325154,-0.7672127382957541,-0.1513996959574797,11.435200910355855,0.3600006103515625,0.5187759898572466,1.0004999160766594,-0.26282049375801364,2.2638203259113325,0.3688397111593247,1.6321601209939942,-1.0933701398311726,53.95685822492974,1.4900696305005994,0.6316602049173363,3,-0.600000381469723,-1.0600004196166957,-1.0799999237060547,-0.36999988555908203,-0.4399986267089844,1,-0.01353841928335342,-2.2889016988234014,32.77000045776367,-1.9411421519130592,32.360000610351555,-1.0487718645329365,32.130001068115234,-0.01353841928335342
5433,2005-03-09,32.209999084472656,32.65999984741211,32.169998168945305,32.40999984741211,1220100.0,-0.008923105093149086,-2.499979564310986,1.1111134658585173,64.2201487030913,68.54706735203132,-0.25246147769695426,-0.8159903516172378,-0.5395987426094493,0.1744973653295716,11.53450454903138,0.490001678466804,0.5745067573663221,0.6644990921020515,-0.633231459099413,1.9622296433035125,0.015633816501321007,1.313364367702782,-0.5953648807662759,19.827549352652245,-31.0800818942369,0.6488652756007307,3,-0.11499977111815696,-0.7699995040893519,-0.7899990081787109,-0.07999897003173828,-0.2999992370605469,2,0.009003443768091923,-2.272714662227771,32.5,-2.2889016988234014,32.77000045776367,-1.9411421519130592,32.360000610351555,0.009003443768091923
5434,2005-03-10,32.36999893188477,32.380001068115234,31.84000015258789,32.209999084472656,1178200.0,0.00496739683203673,4.999872846334796,-0.7999961853173218,72.66880338735244,69.02579315794615,-0.26296818888809526,-0.8950799348404921,-0.7714063806095837,0.04386455007158219,11.122150237244915,0.5400009155273438,0.6545739065437388,0.7439990043640208,-0.5483005049451464,2.0362985136731844,0.09784924970944076,1.3901487590186044,-0.5723209058653431,40.7691607954532,-13.688272659365559,0.6461497546545821,3,-0.07499885559082742,-0.9299993515014684,-1.0099987983703684,-0.23999881744385476,-0.9299983978271591,3,-0.011121427934215111,-2.499979564310986,32.209999084472656,-2.272714662227771,32.5,-2.2889016988234014,32.77000045776367,-0.011121427934215111
5435,2005-03-11,31.959999084472656,32.52000045776367,31.86000061035156,32.34999847412109,1082100.0,-0.012666044514702213,-1.2373015051983507,-2.4374985098823068,64.20454360729426,68.99210095554865,0.23964235031597525,-0.4274494419680792,-0.43397856838525684,0.4773133283984379,10.76706277611057,0.6599998474121129,0.7371118665061793,0.28349924087524414,-0.9760960441035067,1.543094525853995,-0.3462984016141277,0.9132968833646196,1.1800003051757884,9.230692485335364,-47.85880690554191,0.6297976424893751,3,0.4850006103515625,-0.5199995040893519,-0.6824989318847656,0.17000102996826172,-0.6899986267089844,4,0.0050062531913479535,4.999872846334796,32.36999893188477,-2.499979564310986,32.209999084472656,-2.272714662227771,32.5,0.0050062531913479535
5436,2005-03-14,32.509998321533196,32.540000915527344,31.8799991607666,32.049999237060554,1747100.0,0.017208987885351634,1.5384474309692187,-1.1794866778825313,72.60978957562713,70.3738108649263,-0.24521955085280922,-0.9331438622072703,-1.0432732742254487,-0.04995216315953854,11.322926651461666,0.6600017547607422,0.7794181168229812,0.7749985694885169,-0.526765353172479,2.0767624921495162,0.12411660815801895,1.4258805308190148,0.604401092529308,66.99981689453054,2.5778049303358728,0.6508819613304991,3,-0.06499862670897727,-0.9949989318847514,-1.31249809265136,-0.37999820709227805,-1.909997940063466,0,-0.004306348719670505,-1.2373015051983507,31.959999084472656,4.999872846334796,32.36999893188477,-2.499979564310986,32.209999084472656,-0.004306348719670505
5437,2005-03-15,31.8700008392334,32.68000030517578,31.82999992370605,32.639999389648445,1480500.0,-0.019686173957009778,1.0000000000000084,-1.6739132237573855,63.574674887544056,69.39672951706537,0.4201491839759015,-0.2483873291523011,-0.48283630275401634,0.610725353800774,11.990519768172064,0.8500003814697301,0.7524145309717092,0.09850101470947337,-1.1736173164791381,1.3706193458980849,-0.5375581508848342,0.7345601803037809,1.2193105987548876,4.705987950050326,-63.811354707918966,0.6360591655943065,3,0.6149988174438477,-0.11000156402587535,-0.6725006103515625,0.25999927520751953,-0.46000099182128906,1,0.00909943522253398,1.5384474309692187,32.509998321533196,-1.2373015051983507,31.959999084472656,4.999872846334796,32.36999893188477,0.00909943522253398
5438,2005-03-16,31.59000015258789,31.90999984741211,31.40999984741211,31.809999465942386,1995900.0,-0.008785713187080102,1.3809519484471007,0.28571393184560057,54.23729361490669,67.57538752293223,0.6895800384781268,0.05656603004640459,-0.2653683285772601,0.9074330912106774,12.754514882328321,0.5,0.7186774777605294,-0.19549970626831126,-1.4523037994732988,1.0613043869366798,-0.8239017528708033,0.4329023403341843,1.4489388248291064,14.173247267386152,-50.96054065133519,0.6284020466024951,3,0.6849994659423828,0.26499938964844105,-0.39499998092651367,0.5399999618530273,-0.8400001525878906,2,0.014878164559446017,1.0000000000000084,31.8700008392334,1.5384474309692187,32.509998321533196,-1.2373015051983507,31.959999084472656,0.014878164559446017
5439,2005-03-17,31.540000915527344,31.82999992370605,31.38999938964844,31.5,1533100.0,-0.0015827552016156599,-2.384591684028325,-0.181822910796491,50.128537729488706,65.4909037119247,0.7231314750255109,0.13390809667264847,-0.2581726174719776,0.9808841280138125,13.544781428298183,0.4400005340576101,0.7045131492092338,-0.25849895477294993,-1.498554456368602,0.9815565468227057,-0.8785267055707777,0.36152879602487786,1.4012017140893605,11.628017009397508,-48.31401371771168,0.6200277507978275,3,0.7249984741211009,0.3149986267089879,-0.3275008201599121,0.5899991989135742,-0.6000003814697301,3,0.011731100860641108,1.3809519484471007,31.59000015258789,1.0000000000000084,31.8700008392334,1.5384474309692187,32.509998321533196,0.011731100860641108
5440,2005-03-18,31.15999984741211,31.6299991607666,31.04999923706055,31.54999923706055,3791500.0,-0.012048226286770936,1.1090935573141592,-9.749761586877831,40.05167092657741,61.273656851178856,1.0225428240667327,0.558284511131955,0.081141470190353,1.3646418506740048,13.83199652317097,0.5799999237060511,0.6278660229781607,-0.6485000610351577,-1.86304806182563,0.5660479397553182,-1.2557740614303938,-0.041226060639921513,1.657106523007137,6.748499280356459,-46.48488441231656,0.6072740003952377,3,0.7849998474121094,0.6949996948242223,-0.022500038146972656,0.9700002670288086,-0.6800003051757812,4,0.008985901412600805,-2.384591684028325,31.540000915527344,1.3809519484471007,31.59000015258789,1.0000000000000084,31.8700008392334,0.008985901412600805
5441,2005-03-21,31.10000038146973,31.5,31.07999992370605,31.190000534057614,2006500.0,-0.0019255284414695373,-5.461486545966426,0.2307699831761603,38.50129670171526,57.79963990373302,0.9171933718107432,0.6633190143551566,0.10794445780032902,1.4215406869530192,13.936012938033912,0.42000007629394887,0.5550875835806934,-0.7154995918273883,-1.9109198379375947,0.4799206542828216,-1.3132097148824933,-0.11778946877228336,1.540395275613644,3.067552861606157,-43.22005796258721,0.597710123055105,3,0.764999389648434,0.7549991607666016,-0.14500045776367543,1.0299997329711879,-0.13000106811524148,0,0.005466240328255267,1.1090935573141592,31.15999984741211,-2.384591684028325,31.540000915527344,1.3809519484471007,31.59000015258789,0.005466240328255267
5442,2005-03-22,33.009998321533196,33.240001678466804,31.60000038146973,31.8799991607666,6544200.0,0.06141472400757575,1.062887091376043,-12.555524943840187,57.87610398396332,57.09474604605214,-1.0201311354102636,-1.127267489207565,-1.8101938661304366,-0.4878276899286149,14.829860378679921,2.140001296997074,0.5178876187259043,1.08199844360351,-0.1186603628751115,2.2826572500821314,0.48166904036420277,1.6823278468428207,-1.9599990844726456,89.49757531841301,45.98714295951806,0.6003294032393104,3,-0.864997863769517,-1.1049976348876847,-2.08749866485595,-0.879998207092278,-2.5899982452392507,1,-0.07300812064844509,-5.461486545966426,31.10000038146973,1.1090935573141592,31.15999984741211,-2.384591684028325,31.540000915527344,-0.07300812064844509
5443,2005-03-23,34.049999237060554,34.689998626708984,33.0,33.0,5343700.0,0.03150563369913728,-2.219047342243988,0.9292035547603696,64.37125132986247,56.17279581744215,-1.9798861592899257,-2.003799767550305,-2.8383586208289913,-1.526573929238154,15.855996122986198,1.6899986267089844,0.43518457417307843,1.9529994010925336,0.5615510440973637,3.344447758087707,1.2572752225949486,2.6487235795901185,-2.969999313354503,82.41759623728278,41.72496478977787,0.6957241784975867,3,-1.1800003051757884,-1.4200000762939524,-3.1624994277954173,-1.919999122619636,-3.449998855590824,2,-0.07753302345966073,1.062887091376043,33.009998321533196,-5.461486545966426,31.10000038146973,1.1090935573141592,31.15999984741211,-0.07753302345966073
5444,2005-03-24,33.25,34.06999969482422,33.200000762939446,33.970001220703125,3483300.0,-0.02349483861925672,-1.1219494040696127,-0.685715946536066,56.1379300547265,55.276505422712404,-1.1643782380659076,-1.1019953066890196,-2.0362199596639314,-0.726606148161892,17.845679849118355,0.8699989318847727,0.3779803085725817,1.0525001525878892,-0.36836435367333564,2.4733646588491176,0.3420678994572768,1.7629324057185016,-2.0256001281738314,60.439591533885796,22.170887997027457,0.7104322531306138,3,-0.3800010681152344,-0.6200008392333984,-2.3924999237060547,-1.119999885559082,-2.770000457763672,3,-0.07518796992481203,-2.219047342243988,34.049999237060554,1.062887091376043,33.009998321533196,-5.461486545966426,31.10000038146973,-0.07518796992481203
5445,2005-03-28,32.790000915527344,33.279998779296875,32.669998168945305,33.150001525878906,3156300.0,-0.013834558931508423,-1.0333146838919445,0.5,50.136989522639986,52.77952763904716,-0.6417486345613099,-0.5720916198689494,-1.5697112186134703,-0.2638848782544372,19.544629543705394,0.6100006103515696,0.34635974842241524,0.529501056671144,-0.8784229915742117,1.9374251049164997,-0.17446096745153028,1.2334630807938218,-1.4269770935058617,47.368465545398934,12.981900738037979,0.7039620241226769,3,0.07999801635742188,-0.1600017547607422,-1.9425005912780762,-0.6600008010864258,-2.6700000762939453,0,-0.05641965019261963,-1.1219494040696127,33.25,-2.219047342243988,34.049999237060554,1.062887091376043,33.009998321533196,-0.05641965019261963
5446,2005-03-29,32.639999389648445,33.06999969482422,32.459999084472656,32.810001373291016,2336900.0,-0.004574611823443653,-1.3018778295198543,0.47222693171701496,50.97492658829359,51.37955560579711,-0.5267618085810568,-0.3859598174244425,-1.3925646692007767,-0.11807331590112113,20.612416240988846,0.6100006103515625,0.26764761505516077,0.34399957656861346,-1.0646409102780439,1.7526400634152672,-0.36032066685471165,1.0483198199919421,-1.143896575439463,33.65694494425801,1.6737696949110585,0.7043202434233272,3,0.22999954223632102,-0.010000228881843043,-1.669999122619636,-0.5099992752075266,-1.9699993133544993,1,-0.06617646715082803,-1.0333146838919445,32.790000915527344,-1.1219494040696127,33.25,-2.219047342243988,34.049999237060554,-0.06617646715082803
5447,2005-03-30,33.0,33.169998168945305,32.65999984741211,32.84999847412109,2176900.0,0.011029430670446816,1.0816348773842275,-0.8823516212274993,55.44828504274832,51.51411020889062,-0.7930087055610144,-0.7024279217373746,-1.7287368261662515,-0.4792549902777381,21.564187050308863,0.5299987792968608,0.2534545413696918,0.6535001754760756,-0.7811278390286205,2.0881281899807718,-0.06381383177627242,1.3708141827284237,-1.3761413532910183,24.21529266260792,-8.921087420945145,0.7173140072523484,3,-0.13000106811523438,-0.37000083923339844,-2.0249996185302734,-0.869999885559082,-2.7000007629394496,2,-0.061515172322591294,-1.3018778295198543,32.639999389648445,-1.0333146838919445,32.790000915527344,-1.1219494040696127,33.25,-0.061515172322591294
5448,2005-03-31,32.81999969482422,33.150001525878906,32.61999893188477,33.139999389648445,1603300.0,-0.005454554702296388,2.117625939638688,-2.133309597680634,53.094917267730956,51.843707935361984,-0.46956424497780347,-0.49254971471468423,-1.5371469072901789,-0.3101167074441733,22.035082515673544,0.5300025939941335,0.14637150623080686,0.4384998321533189,-1.0069757031061854,1.8839753674128197,-0.2842379354764333,1.161237599783071,-1.0734954489152386,22.36027788045075,-9.405340730462317,0.7227377676297511,3,0.049999237060546875,-0.1900005340576172,-1.8449993133544922,-0.6899995803833008,-1.9699993133544886,3,-0.07312613165285187,1.0816348773842275,33.0,-1.3018778295198543,32.639999389648445,-1.0333146838919445,32.790000915527344,-0.07312613165285187
5449,2005-04-01,32.22999954223633,33.06999969482422,32.220001220703125,33.0,1720400.0,-0.017976848204570017,-1.1519027683214789,2.406253725293798,51.81208435143976,53.150420538124465,0.25547068211305657,0.11101815053832098,-0.9366935925482132,0.25893379876092126,22.28646327714542,0.8499984741210938,0.10510200704376871,-0.15650024414062358,-1.5990016135168048,1.2860011252355612,-0.8777509288287177,0.564750440547467,-0.36575552109534826,0.9432400529740312,-32.28190259183218,0.7212506846880917,4,0.6549997329711914,0.44499969482421875,-1.2799992561340332,-0.09999942779541016,-1.3500003814697266,4,-0.05057397405887454,2.117625939638688,32.81999969482422,1.0816348773842275,33.0,-1.3018778295198543,32.639999389648445,-0.05057397405887454
5450,2005-04-04,32.299999237060554,32.580001831054695,32.18000030517578,32.240001678466804,1507800.0,0.0021718801060637283,-3.4444538634337976,-0.07791886094198196,48.49354976594617,54.26067087859455,0.40698451791961077,0.03825413207710682,-0.9852174627656538,0.17121261465621274,21.91421394942879,0.40000152587891336,0.1428314705621574,-0.08350048065184978,-1.5264833987080877,1.3594824374043881,-0.8049919396799723,0.6379909783762692,-0.32272503169685507,12.121130385864046,-16.1364411687889,0.721491459028119,4,0.8450002670288015,0.5699996948242116,-1.349998950958259,-0.169999122619636,-2.0199985504150426,0,-0.056346741108773246,-1.1519027683214789,32.22999954223633,2.117625939638688,32.81999969482422,1.0816348773842275,33.0,-0.056346741108773246
5451,2005-04-05,32.279998779296875,32.47999954223633,32.11999893188477,32.47999954223633,1185300.0,-0.0006192092333157095,2.5999923706345016,-3.3334816887080367,53.22833004278168,53.744251551796594,0.6838884547133475,0.020725267672247583,-0.9280566151106768,0.17590975544001708,21.023315640814328,0.3600006103515554,0.21245234539782132,-0.07900085449218608,-1.5109500687862578,1.352948359801882,-0.7949754616392184,0.6369737526548498,-0.19421559707936353,15.238091778049382,-15.33771118162082,0.7159746071470345,4,1.125,0.5900001525878906,-1.32999849319458,-0.14999866485595703,-1.779998779296875,1,-0.06691443685706755,-3.4444538634337976,32.299999237060554,-1.1519027683214789,32.22999954223633,2.117625939638688,32.81999969482422,-0.06691443685706755
5452,2005-04-06,32.060001373291016,32.639999389648445,31.95000076293945,32.439998626708984,1222400.0,-0.006815285449978337,-1.3000012715689973,1.8999790192450743,53.73610045576253,52.562568121341045,0.8436791700809039,0.21720515512610916,-0.6804261352372691,0.3796482029565027,19.97806893019757,0.689998626708995,0.365186664995818,-0.2769983291625948,-1.713339590506969,1.1593429321817759,-0.9951689598347784,0.4411723015095923,2.6299972534179688,9.166711701258802,-22.51380837974349,0.7181706306721855,4,0.9499988555908203,0.80999755859375,-1.0100016593933105,0.06999874114990234,-1.8900012969970703,2,-0.04335624570980434,2.5999923706345016,32.279998779296875,-3.4444538634337976,32.299999237060554,-1.1519027683214789,32.22999954223633,-0.04335624570980434
5453,2005-04-07,32.5,32.5,32.11999893188477,32.279998779296875,999900.0,0.013724223576470074,2.4545359966707636,-0.5789547653944225,57.18562566493121,52.67897874469713,0.17957544138835146,-0.2107590915379589,-1.088076291240597,-0.0798043535392381,19.64732744671973,0.4399986267089844,0.55713202514535,0.1485002517700167,-1.288297866409792,1.5852983699498253,-0.5698988073198876,0.866899310859921,2.135198669433592,49.10712156974959,14.27500025822215,0.7183990590899044,4,0.11499977111816406,0.3699989318847656,-1.3899998664855957,-0.36999988555908203,-2.4899997711181605,3,-0.06769233116736773,-1.3000012715689973,32.060001373291016,2.5999923706345016,32.279998779296875,-3.4444538634337976,32.299999237060554,-0.06769233116736773
5454,2005-04-08,32.009998321533196,32.59000015258789,32.009998321533196,32.549999237060554,906900.0,-0.015076974722055492,-1.1481512878113262,-2.454535996670893,56.2591961491204,53.35922392541718,0.5310285876441085,0.2644477649471142,-0.5601145374893903,0.3865788636095786,19.97062232409485,0.5800018310546946,0.49046687665574495,-0.3235013961792035,-1.7683213949181678,1.1213186025597608,-1.0459113955486856,0.39890860319027865,2.571496389770516,8.69531565300495,-28.462764952625616,0.7224099993694827,4,0.5500011444091797,0.8600006103515696,-0.7449975013732839,0.12000179290772195,-1.9799976348876847,4,-0.03623861296122388,2.4545359966707636,32.5,-1.3000012715689973,32.060001373291016,2.5999923706345016,32.279998779296875,-0.03623861296122388
5455,2005-04-11,32.11999893188477,32.299999237060554,32.009998321533196,32.049999237060554,838200.0,0.0034364453645590043,-2.866639540205957,-0.12962884471382413,57.45613166732149,54.07935782308694,0.3531287577739093,0.17607605260894132,-0.6313836862027316,0.25862884915394346,20.083460460722304,0.29000091552735796,0.2721922018462024,-0.22150077819823366,-1.6593681903970818,1.2163666340006145,-0.9404344842976613,0.4974329279011904,2.4088659004516515,24.63746482455238,-16.137491082832305,0.718933706099425,4,0.440000534057603,0.7499999999999929,-0.8549981117248606,0.010001182556145238,-2.0899982452392614,0,-0.03860522454399129,-1.1481512878113262,32.009998321533196,2.4545359966707636,32.5,-1.3000012715689973,32.060001373291016,-0.03860522454399129
5456,2005-04-12,32.36999893188477,32.439998626708984,31.790000915527344,32.22999954223633,1521500.0,0.0077833128366586735,3.642861035422343,2.0000000000001017,43.822400077766986,52.78759282697791,0.0679468168709576,-0.08954093391199791,-0.8273429726139234,-0.0035782608906202995,20.019977053471585,0.6499977111816406,0.16918054856293452,0.035499191284188214,-1.400275914524066,1.4712742970924388,-0.6823883616199353,0.7533867441883153,2.1072886190637092,68.23518324043434,32.234366714804246,0.7178875529041256,4,0.10000228881835227,0.4999999999999929,-0.9049992561340403,-0.23999881744385476,-2.6599998474121165,1,-0.06456590405323093,-2.866639540205957,32.11999893188477,-1.1481512878113262,32.009998321533196,2.4545359966707636,32.5,-0.06456590405323093
5457,2005-04-13,32.15999984741211,32.86999893188477,32.0,32.5,1477700.0,-0.006487460346061735,-1.636361009161077,-2.4285831062669065,28.275861464177893,50.02991995991645,0.16344973189011114,0.15104211644938914,-0.5762348510861628,0.1896752081872961,19.949128273167076,0.8699989318847727,0.1426884039726204,-0.18899984359741495,-1.6108129370800057,1.2328132498851758,-0.8999063903387068,0.5219067031438804,2.20979623811953,34.25922328382437,3.9592187309306865,0.7109065467412953,4,0.2700004577636719,0.7099990844726562,-0.5250000953674316,-0.029999732971191406,-2.45999908447266,2,-0.05161691092314136,3.642861035422343,32.36999893188477,-2.866639540205957,32.11999893188477,-1.1481512878113262,32.009998321533196,-0.05161691092314136
5458,2005-04-14,32.060001373291016,32.970001220703125,31.979999542236328,32.130001068115234,2037800.0,-0.003109405304588031,-7.608584602116297,0.20588136296828194,33.69863872704008,48.01731489053871,0.16126384799238735,0.30362427129844605,-0.42673749817115336,0.27345397700462115,20.879274594443494,0.9900016784667969,0.11382782236394462,-0.31249837875365927,-1.6965252203506722,1.0715284628433572,-1.0045117995521693,0.3795150420448472,2.2066029054404552,22.881388808069055,-3.457193914132816,0.6920134207985077,4,0.31999969482421875,0.80999755859375,-0.39000177383422496,0.06999874114990234,-2.5300006866455043,3,-0.05895200299559622,-1.636361009161077,32.15999984741211,3.642861035422343,32.36999893188477,-2.866639540205957,32.11999893188477,-0.05895200299559622
5459,2005-04-15,31.90999984741211,32.72999954223633,31.79999923706055,31.899999618530273,2885000.0,-0.004678774780211725,-7.857103931844663,-0.14286103542234332,36.8263319174793,46.72095735182017,0.2917840589820315,0.5088557476127704,-0.22183440394498888,0.4106696625238513,21.77495945661229,0.9300003051757777,0.007466966173048206,-0.4809998512268052,-1.8275569272538164,0.8655572248002024,-1.1542783892403108,0.19227868678670035,2.2575402967911984,10.169398377137686,-12.951000863343058,0.6732785380135039,4,0.470001220703125,0.9599990844726562,-0.14250040054320579,0.2200002670288086,-2.360000610351559,4,-0.05954245150785731,-7.608584602116297,32.060001373291016,-1.636361009161077,32.15999984741211,3.642861035422343,32.36999893188477,-0.05954245150785731
5460,2005-04-18,31.440000534057614,32.169998168945305,31.190000534057614,31.8700008392334,2078700.0,-0.014728903654087966,-1.1075211038827626,-42.999046347511324,33.606563784432,44.54076110089243,0.7006437742737681,1.0549978522109775,0.29132228898441426,0.8562383884480518,22.86560715918911,0.9799976348876918,-0.08547059180774852,-0.9649991989135778,-2.262599783257844,0.3326013854306886,-1.613799491085711,-0.3161989067414446,2.632438040998654,14.044938402306792,-7.422817426227395,0.6488002921721323,4,0.6400003433227575,1.429998397827152,0.4274992942810094,0.5899991989135778,-1.8900012969970632,0,-0.04484732262916824,-7.857103931844663,31.90999984741211,-7.608584602116297,32.060001373291016,-1.636361009161077,32.15999984741211,-0.04484732262916824
5461,2005-04-19,31.270000457763672,31.5,30.479999542236328,31.399999618530273,2779400.0,-0.005407127016737401,5.181822385342311,0.3023234151274793,25.072034070659114,41.355864835880936,0.7960189145365106,1.3053108892568446,0.5137102657037289,1.006159788701467,24.38013373444968,1.0200004577636719,-0.13430920776719546,-1.1434992790222154,-2.406882340433171,0.11988378238874375,-1.7751908097276967,-0.5118077483167376,2.6294918348326775,31.726923012107445,10.16855977838766,0.6316915307054795,4,0.4549999237060547,1.3149986267089844,0.6724991798400879,0.744999885559082,-2.030000686645508,1,-0.03965461314249186,-1.1075211038827626,31.440000534057614,-7.857103931844663,31.90999984741211,-7.608584602116297,32.060001373291016,-0.03965461314249186
5462,2005-04-20,30.60000038146973,31.440000534057614,30.53000068664551,31.239999771118164,2548200.0,-0.02142628930239099,-1.3333365937634523,4.9231040098595615,21.969685658125172,37.44298261290249,1.3825257585570547,1.8819933280110313,1.2013459510972417,1.6479895413311816,23.57144921039281,0.9099998474121023,-0.18060718142965015,-1.6929994583129861,-3.1601280147944912,-0.22587090183148106,-2.4265637365537422,-0.9594351800722336,3.025932491097816,4.819307563972879,-15.950335987080399,0.7335642782407533,4,1.1249999999999964,1.9849987030029261,1.3799991607666016,1.4049997329711879,-1.3099994659423864,2,-0.02908500934320335,5.181822385342311,31.270000457763672,-1.1075211038827626,31.440000534057614,-7.857103931844663,31.90999984741211,-0.02908500934320335
5463,2005-04-21,31.40999984741211,31.53000068664551,30.93000030517578,30.979999542236328,1689000.0,0.026470570452439723,-1.264157597742859,-0.6718761175881591,40.19138297493713,35.65767003799324,0.4488512917081735,0.9107662833261827,0.403283718014638,0.8137648734437235,21.422729582983617,0.9300003051757812,-0.2508207342429536,-0.751000022888185,-2.0132767230180733,0.5112766772417032,-1.3821383729531291,-0.1198616728232409,1.9642583587289408,41.33334689670139,17.30993030922819,0.6311383500649433,4,0.3150005340576172,1.1749992370605469,0.7124996185302734,0.5950002670288086,-1.8299999237060582,3,-0.05444123186181893,-1.3333365937634523,30.60000038146973,5.181822385342311,31.270000457763672,-1.1075211038827626,31.440000534057614,-0.05444123186181893
5464,2005-04-22,30.75,31.59000015258789,30.61000061035156,31.54999923706055,1448500.0,-0.021012411672026388,1.227268983514467,-1.8604620216106964,33.75261710808958,33.02394619807858,1.018422457102524,1.4481148697117092,1.084883782596787,1.4457750632444117,19.31594036593812,0.9799995422363317,-0.3307488279147499,-1.2859998703002944,-2.5886995830856705,0.016699842485081717,-1.937349726692986,-0.6346500139076063,2.3927175130286713,15.976371429925829,-9.15799608390243,0.6513498563926886,4,0.9750003814697266,1.8349990844726562,1.3149995803833008,1.255000114440918,-1.8700008392333984,4,-0.03967477441803213,-1.264157597742859,31.40999984741211,-1.3333365937634523,30.60000038146973,5.181822385342311,31.270000457763672,-0.03967477441803213
5465,2005-04-25,30.940000534057614,31.149999618530273,30.59000015258789,30.989999771118164,1664000.0,0.006178879156345074,2.0270328786613465,0.06249910592947988,36.437255717319935,32.20337460247335,0.7190526936455051,1.17252667923864,0.9130114159755642,1.2330763410308272,18.064667508745778,0.5599994659423828,-0.4792599434537834,-1.0034993171691937,-2.3429766678196735,0.3359780334812861,-1.6732379924944318,-0.33376064184395204,1.9896995413076688,41.441508007422875,14.433408092645998,0.66973867532524,4,0.7849998474121129,1.6449985504150426,1.1199989318847763,0.9849996566772496,-2.3400001525878835,0,-0.04492570371700544,1.227268983514467,30.75,-1.264157597742859,31.40999984741211,-1.3333365937634523,30.60000038146973,-0.04492570371700544
5466,2005-04-26,30.479999542236328,30.96999931335449,30.43000030517578,30.70000076293945,1450200.0,-0.014867517255370832,-2.374997019764897,4.400091554130997,34.749017973261815,32.922614214593786,0.9865048895392015,1.5414391814629624,1.3735963175082588,1.6556581080253494,17.181148091000193,0.5399990081787074,-0.6068075830082016,-1.3555003166198745,-2.8025219075295666,0.09152127428982126,-2.079011112074724,-0.6319895211650284,2.253724490478639,4.3102796239234165,-23.9237856412152,0.7235107954548472,4,1.220001220703125,2.0799999237060547,1.4200000762939453,1.255000114440918,-0.8699989318847692,1,-0.030511821494192293,2.0270328786613465,30.940000534057614,1.227268983514467,30.75,-1.264157597742859,31.40999984741211,-0.030511821494192293
5467,2005-04-27,30.96999931335449,30.979999542236328,30.25,30.5,1784000.0,0.016076108217756513,1.9795913600959125,-2.136348661395496,35.372846438054765,33.10863729359542,0.34637705520681905,0.9397400649711081,0.8963339440214924,1.1326246511860454,16.243649368504215,0.7299995422363281,-0.7518698191362816,-0.7640005111694386,-2.150618891319329,0.622617868980452,-1.4573097012443874,-0.07069132109449328,1.5333523466065593,53.731285922914395,26.975189895396014,0.693309190074946,4,0.5200004577636754,1.5000000000000036,0.8900003433227575,0.4450006484985387,-1.1700000762939382,2,-0.05586049662875958,-2.374997019764897,30.479999542236328,2.0270328786613465,30.940000534057614,1.227268983514467,30.75,-0.05586049662875958
5468,2005-04-28,30.420000076293945,31.01000022888184,30.29999923706055,30.68000030517578,1636800.0,-0.017759097489659315,-1.8399931335711557,-0.5531927845301667,34.97165838045525,32.9025624561483,0.7144048228918649,1.3710107787482997,1.4474617080259407,1.6535611377722077,15.304192603238398,0.7100009918212891,-0.8378270714949103,-1.1939997673034668,-2.600157259374761,0.21215772476782746,-1.8970785133391104,-0.49092102126781967,1.8129493844717786,12.686571413117434,-15.67852120042371,0.703078746035647,4,0.7899990081787074,2.049999237060547,1.6050004959106516,1.0450010299682617,-0.3700008392333949,3,-0.03714658638831503,1.9795913600959125,30.96999931335449,-2.374997019764897,30.479999542236328,2.0270328786613465,30.940000534057614,-0.03714658638831503
5469,2005-04-29,30.60000038146973,30.739999771118164,30.34000015258789,30.40999984741211,1766900.0,0.0059171697805502355,-1.4242406727740369,-0.7307706415288256,35.82090561362011,33.14860043716921,0.36770767427831785,1.1200598348847315,1.2716719151276017,1.4487625165426543,15.015828308604027,0.39999961853027344,-0.8363167637388464,-0.9324995040893533,-2.3767599527314296,0.5117609445527229,-1.654629728410395,-0.2103692797683152,1.3949951440041062,38.8889477576992,9.63708369665143,0.7221302243210382,4,0.3199996948242152,1.5599994659423793,2.1499986648559535,1.5899991989135707,-0.39999961853028054,4,-0.03333334787738618,-1.8399931335711557,30.420000076293945,1.9795913600959125,30.96999931335449,-2.374997019764897,30.479999542236328,-0.03333334787738618
5470,2005-05-02,30.479999542236328,30.84000015258789,30.40999984741211,30.5,1172200.0,-0.003921596004491268,-4.375008940705243,-0.1052652712944818,31.931170601591575,33.91072671838392,0.37684043441299764,1.1559878813764257,1.4048918444466665,1.5478056157286275,14.697668854518758,0.43000030517578125,-0.8822140143823027,-0.9615003585815423,-2.43126947259141,0.5082687554283254,-1.6963849155864779,-0.22661580157660666,1.3055965201806465,30.263088548633473,5.696879746248349,0.7348845570049347,5,0.4400005340576172,1.2849998474121094,2.2699995040893555,1.7100000381469727,-0.4300003051757777,0,-0.05249345162399355,-1.4242406727740369,30.60000038146973,-1.8399931335711557,30.420000076293945,1.9795913600959125,30.96999931335449,-0.05249345162399355
5471,2005-05-03,30.1200008392334,30.60000038146973,30.040000915527344,30.479999542236328,2251600.0,-0.011810981247033059,-1.1538501039874838,17.999523173755485,31.040898453522857,34.91863925120589,0.6219626878455031,1.4186002279836636,1.7741989701550303,1.8810277053719062,14.665399300790071,0.5599994659423864,-0.9553409356397395,-1.2134991645813002,-2.7401777593619414,0.3131794301993409,-1.9768384619716173,-0.45015986719097967,1.4813236956935398,8.247420653257507,-14.46922367481168,0.7633392973903205,5,0.6949996948242188,1.4849987030029261,2.629998207092285,2.0699987411499023,0.3599987030029297,1,-0.050464821228814905,-4.375008940705243,30.479999542236328,-1.4242406727740369,30.60000038146973,-1.8399931335711557,30.420000076293945,-0.050464821228814905
5472,2005-05-04,30.670000076293945,30.709999084472656,30.13999938964844,30.440000534057614,1510100.0,0.018260266325893726,2.6774463477062183,-0.6388899190963472,38.078890950366706,34.68391791514251,0.09268381555807892,0.800150357627551,1.2465386618255891,1.3014300489309498,14.842663904957048,0.5899982452392578,-0.9684635924479537,-0.5939998626708984,-2.107926337250234,0.919926611908437,-1.3509630999605662,0.1629633746187693,0.7127391519170487,64.94841306515052,40.50719616184,0.7569632372896674,5,0.14500045776367188,0.9349994659423793,2.0799989700317383,1.5199995040893555,-0.5499992370605469,2,-0.03456144321178867,-1.1538501039874838,30.1200008392334,-4.375008940705243,30.479999542236328,-1.4242406727740369,30.60000038146973,-0.03456144321178867
5473,2005-05-05,30.29999923706055,30.70000076293945,30.170000076293945,30.489999771118164,1449600.0,-0.012063933430485507,-1.3555645978239057,-0.8260909226609772,36.69420815386914,35.01076136467358,0.32259727512663616,1.0507546334177391,1.6379409858478482,1.6473640173157413,15.02950810860075,0.5300006866455043,-0.9494614125759888,-0.8540006637573221,-2.3083208734917413,0.6003195459771007,-1.5811607686245317,-0.12684055889011248,0.8947566273747327,32.49982118589559,5.9949972212912925,0.7271601048672109,5,0.29500102996825817,1.2950019836425746,2.449999809265133,1.8900003433227504,0.010000228881835938,3,-0.01650165058052011,2.6774463477062183,30.670000076293945,-1.1538501039874838,30.1200008392334,-4.375008940705243,30.479999542236328,-0.01650165058052011
5474,2005-05-06,30.85000038146973,31.53000068664551,30.559999465942386,30.60000038146973,2379600.0,0.018151853407852858,-4.878762657788875,-1.315785775234678,45.18760155151743,35.98302201291774,-0.23660903551710177,0.4315176404398251,1.0977980346454324,1.0807206824062625,14.808843212995647,1.230001449584961,-0.8357999917795063,-0.24599962234496786,-1.648169158948388,1.1561699142584487,-0.9470843906466762,0.45508514595674043,-0.8099994659423864,54.36238861530319,25.195812388162487,0.7010847683017091,5,-0.06499958038330433,0.7049999237060511,1.8999986648559535,1.3399991989135707,-0.4799995422363317,4,-0.025931965462460904,-1.3555645978239057,30.29999923706055,2.6774463477062183,30.670000076293945,-1.1538501039874838,30.1200008392334,-0.025931965462460904
5475,2005-05-09,30.8799991607666,31.11000061035156,30.559999465942386,30.95000076293945,1514700.0,0.0009724077447625934,1.820509309297575,-0.28000640869139204,46.74456333973892,37.315860386970755,-0.30845099224702466,0.3202789007055955,1.0688602649467072,1.0232275332383232,14.576253312235654,0.5500011444091726,-0.868837926666167,-0.15400085449218892,-1.4726987595197016,1.1646970505353202,-0.8133498070059453,0.5053480980215674,-0.8101982498168958,56.37572981698398,26.395659573621145,0.6593489525137552,5,-0.09499835968017578,0.6250019073486328,1.9000000953674316,1.3100004196166992,-0.4499988555908203,0,-0.022020674103226612,-4.878762657788875,30.85000038146973,-1.3555645978239057,30.29999923706055,2.6774463477062183,30.670000076293945,-0.022020674103226612
5476,2005-05-10,30.28000068664551,30.60000038146973,30.20000076293945,30.60000038146973,1383900.0,-0.0194300029283484,1.5000000000000444,4.571319582572914,47.29729903885063,38.64079956483696,0.29077195516383014,0.7965091747967072,1.650074433552959,1.5927618926126463,14.982827054202907,0.679998397827152,-0.8246272403157633,-0.6494994163513148,-1.8482089884379,0.549210155735274,-1.2488542023946074,-0.05014463030802219,-0.18099578018188822,10.072026357063564,-22.136857690043982,0.5993547860432941,5,0.5050001144409144,1.225000381469723,2.727498531341549,1.9099988937377894,0.039999008178707385,1,-0.00759582048775842,1.820509309297575,30.8799991607666,-4.878762657788875,30.85000038146973,-1.3555645978239057,30.29999923706055,-0.00759582048775842
5477,2005-05-11,30.5,30.559999465942386,29.88999938964844,30.43000030517578,1581000.0,0.007265498955272953,6.052683357760693,-0.21874925494122976,41.46341288852845,39.36210562128953,-0.003249674983990758,0.4698603401250061,1.4115256761890933,1.3448652234944376,14.926666416741327,0.6700000762939453,-0.8032249240191547,-0.34650011062622,-1.4085594581903713,0.7155592369379313,-0.8775297844082957,0.18452956315585567,1.0300006866455114,37.19512975193999,5.8867741061961,0.5310296737820752,5,0.2100000381469762,0.9300003051757812,2.6374988555908203,1.6899995803833008,0.12999916076660156,2,-0.0006557527135629959,1.5000000000000444,30.28000068664551,1.820509309297575,30.8799991607666,-4.878762657788875,30.85000038146973,-0.0006557527135629959
5478,2005-05-12,30.170000076293945,30.70000076293945,29.96999931335449,30.57999992370605,1060100.0,-0.010819669629706707,1.2461530335575441,-5.857166212534009,44.199998550414456,40.293115947600015,0.3213519889582699,0.6861873133162177,1.7145681759003892,1.6447656385135616,14.62187642157856,0.7300014495849609,-0.7403169198343313,-0.5819999694824212,-1.5183219463949769,0.35432200743013453,-1.0501609579387008,-0.11383898102614154,1.3272005844116244,17.073199097964157,-15.506395484490731,0.46816098845627857,5,0.5399999618530309,1.260000228881836,2.7699995040893555,2.0199995040893555,0.5900001525878942,3,-0.0016572501469708234,6.052683357760693,30.5,1.5000000000000444,30.28000068664551,1.820509309297575,30.8799991607666,-0.0016572501469708234
5479,2005-05-13,30.01000022888184,30.309999465942386,29.8700008392334,30.25,1859000.0,-0.005303276334355234,1.444445621824357,0.5853655132630524,40.64385522563911,41.26119201693863,0.43455738768257035,0.7341877629668794,1.8448731353474273,1.7691188723102194,14.724165589058803,0.4399986267089879,-0.7218558634426593,-0.646999835968014,-1.4669381868337723,0.17293851489774426,-1.0569690114008914,-0.23703066053513666,1.455056406402587,11.290275442728321,-19.335213093641606,0.40996917543287886,5,0.6900005340576136,1.4100008010864222,2.7324991226196254,2.1799993515014613,0.19000053405761008,4,0.009996642278323753,1.2461530335575441,30.170000076293945,6.052683357760693,30.5,1.5000000000000444,30.28000068664551,0.009996642278323753
5480,2005-05-16,30.03000068664551,30.1200008392334,29.84000015258789,30.07999992370605,1165300.0,0.0006664597671153238,3.3076674785058247,0.20833035309822587,45.03312178450485,42.815883498158854,0.3844397142845466,0.6357317854789848,1.7873832453272023,1.7066796826156398,15.882377744363016,0.2800006866455078,-0.6589460472156112,-0.5564993858337353,-1.3343578871457638,0.22135911547829323,-0.9454286364897513,-0.16757013517771924,1.3712537167968755,22.09306967584018,-11.371145348628506,0.3889292506560144,5,0.6549997329711879,1.3749999999999964,2.684998512268063,2.1599988937377894,0.13999938964843395,0,0.011322016144311497,1.444445621824357,30.01000022888184,1.2461530335575441,30.170000076293945,6.052683357760693,30.5,0.011322016144311497
5481,2005-05-17,30.03000068664551,30.11000061035156,29.729999542236328,30.03000068664551,1947300.0,0.0,3.750017881410863,-0.0,38.366345281338894,42.847822868266874,0.4138515326689678,0.5671489825038023,1.7359033194582665,1.6542297785168962,16.123369037922856,0.3800010681152308,-0.6131436039458542,-0.49449939727782777,-1.2399688144106769,0.2509700198550213,-0.8672341058442505,-0.121764688711405,1.2775784617456054,30.927914110429928,0.0262175637483395,0.3727347085664244,5,0.5999994277954066,1.3199996948242152,2.684998512268063,2.1599988937377894,-0.23999977111816762,1,0.013320000312492475,3.3076674785058247,30.03000068664551,1.444445621824357,30.01000022888184,1.2461530335575441,30.170000076293945,0.013320000312492475
5482,2005-05-18,29.709999084472656,30.10000038146973,29.6200008392334,30.10000038146973,3664600.0,-0.0106560637647658,1.4615279278926536,-100.0,40.68240037606311,43.29095533739954,0.651911742417628,0.8612098773876653,2.008349398088768,1.9214639474884407,16.443004618957502,0.4799995422363317,-0.5430627126595269,-0.7700009346008301,-1.5981629533508617,0.058161084149201514,-1.184081943975844,-0.35591992522581606,1.4713736954260774,8.333171444163275,-23.845153820565137,0.41408100937501524,5,0.8650016784667969,1.5850019454956055,2.960000991821289,2.4800004959106445,0.060001373291015625,2,0.02053182864856984,3.750017881410863,30.03000068664551,3.3076674785058247,30.03000068664551,1.444445621824357,30.01000022888184,0.02053182864856984
5483,2005-05-19,29.70000076293945,30.059999465942386,29.68000030517578,29.920000076293945,2172300.0,-0.00033653052310034237,-1.923067894215631,0.5640989274867626,37.63735932639094,42.45203953460771,0.6345830382853279,0.776333856995084,1.979044549465943,1.884966869488018,16.943783906774268,0.3799991607666051,-0.4344694952310455,-0.6944993019104047,-1.4697877547954903,0.08078915097468098,-1.0821435283529475,-0.30685507546786184,1.3252348228927495,11.594214917153987,-18.920018428954858,0.3876442264425426,5,0.6649999618530309,1.5950002670288121,2.949998855590824,2.489998817443851,0.3199996948242223,3,0.03131307656354099,1.4615279278926536,29.709999084472656,3.750017881410863,30.03000068664551,3.3076674785058247,30.03000068664551,0.03131307656354099
5484,2005-05-20,29.53000068664551,29.920000076293945,29.13999938964844,29.920000076293945,3024700.0,-0.00572390814568835,3.0000097812903297,1.77273003129791,37.12737533604772,41.38346308975313,0.6678854623527251,0.8961967936508373,2.1017976311804922,2.0020611355872937,17.321635764051884,0.7800006866455043,-0.410844175671933,-0.8034994125366168,-1.6497483412474594,0.04274951617422573,-1.2266238768920381,-0.38037494818119555,1.3547114245268084,39.795991849016204,8.867882814244773,0.423124464355421,5,0.38999938964843395,1.4049987792968714,3.0949993133544886,2.684998512268063,3.4799976348876847,4,0.04165254025180487,-1.923067894215631,29.70000076293945,1.4615279278926536,29.709999084472656,3.750017881410863,30.03000068664551,0.04165254025180487
5485,2005-05-23,29.54999923706055,29.739999771118164,29.149999618530273,29.5,3162400.0,0.0006772282407729868,1.7441848086442753,-0.1282033725889222,41.49250468154932,40.73848593894188,0.4910225220151858,0.8081581748954925,2.0470278831421567,1.931450402294228,17.692054288784643,0.5900001525878906,-0.3467773678065633,-0.7140007972717264,-1.578636720353149,0.1506351258096963,-1.1463187588124377,-0.28168283573101505,1.1253473475289049,42.26797231398489,8.12098423370822,0.43231796154071145,5,0.3700008392333949,1.1049995422363246,3.0750007629394496,2.664999961853024,3.299999237060536,0,0.021996668110356277,3.0000097812903297,29.53000068664551,-1.923067894215631,29.70000076293945,1.4615279278926536,29.709999084472656,0.021996668110356277
5486,2005-05-24,29.54999923706055,29.71999931335449,29.35000038146973,29.63999938964844,2387200.0,0.0,1.9599914550782365,-1.8000305180436655,29.999965940170455,39.46476961134653,0.4208376550420958,0.7746281033297713,1.9938089467387847,1.8844758264068737,17.856536409213074,0.3699989318847585,-0.39068036323420685,-0.6675007820129366,-1.5818281333025261,0.24682656927665292,-1.1246644576577296,-0.21033710636814362,0.9411056841359837,42.70827331482942,11.942853589210841,0.4571636756447947,5,0.3700008392333949,0.8150005340576136,2.925000667572018,2.664999961853024,2.9700012207031214,1,0.020981416421013366,1.7441848086442753,29.54999923706055,3.0000097812903297,29.53000068664551,-1.923067894215631,29.70000076293945,0.020981416421013366
5487,2005-05-25,29.239999771118164,29.56999969482422,29.11000061035156,29.54999923706055,1588700.0,-0.010490675937263494,1.6285633320799544,3.4444326707074526,30.656915506419068,37.95998260645816,0.5959842494345224,0.9996263379956503,2.266522184555079,2.1394730062326843,17.90912550599994,0.4599990844726598,-0.46599345750393795,-0.8910002708435059,-1.8325086380595366,0.05050809637252485,-1.3617544544515212,-0.4202460872354905,1.0889724862925974,13.68413867043613,-16.16534361387783,0.4707541836080153,5,0.4700002670288086,1.1100006103515625,2.9149999618530273,2.97499942779541,3.489999771118164,2,0.018809888806922803,1.9599914550782365,29.54999923706055,1.7441848086442753,29.54999923706055,3.0000097812903297,29.53000068664551,0.018809888806922803
5488,2005-05-26,29.290000915527344,29.53000068664551,29.209999084472656,29.309999465942386,2542000.0,0.0017100254719757402,-2.555529653608593,0.06451156409011156,15.178520490836377,35.13050096925786,0.4559789687416611,0.9071372773354334,2.1880737084782353,2.0450596018544545,18.030762924821033,0.3200016021728551,-0.5076484378866333,-0.7844991683959961,-1.7866541235283009,0.2176557867363087,-1.2855766459621485,-0.2834216908298437,0.868315311295131,22.222274550065922,-4.33950531212643,0.5010774775661531,5,0.3249998092651367,1.0599994659423828,2.8649988174438477,2.999998092651367,3.7399978637695312,3,0.01638782954021245,1.6285633320799544,29.239999771118164,1.9599914550782365,29.54999923706055,1.7441848086442753,29.54999923706055,0.01638782954021245
5489,2005-05-27,29.57999992370605,29.739999771118164,29.21999931335449,29.29999923706055,1737400.0,0.009900955927419242,-1.3636355754767062,-14.001049117784472,23.99997558590006,32.79348472496844,0.11015376860197534,0.5658138849341334,1.8740225315488566,1.7225818030741102,17.93933041295609,0.5200004577636754,-0.5281465246030379,-0.44350013732910654,-1.4368309436250684,0.5498306689668553,-0.9401655404770892,0.05316526581887615,0.43155211681049366,74.60316499193118,49.67232219203875,0.49666540314798124,5,0.030000686645507812,0.7700004577636754,2.5749998092651403,2.954998970031742,3.679998397827145,4,0.01487493357648706,-2.555529653608593,29.290000915527344,1.6285633320799544,29.239999771118164,1.9599914550782365,29.54999923706055,0.01487493357648706
5490,2005-05-31,28.8799991607666,29.559999465942386,28.79999923706055,29.5,3611400.0,-0.02366466412254631,1.0540553079724422,-2.2142832814490925,23.07687793255006,31.094655019547453,0.7038937046635674,1.2013968673540916,2.5535915965491185,2.389376010924373,18.310638077465246,0.7800006866455007,-0.5675209971712007,-1.0635008811950684,-2.154908123683473,0.027906361293336346,-1.609204502439269,-0.5177972599508678,1.0053356795268442,8.51062534621367,-17.543813683994827,0.5457036212442022,5,0.5700006484985387,1.2850008010864293,3.27500057220459,3.7049999237060547,4.80000114440918,1,0.1430055152625207,-1.3636355754767062,29.57999992370605,-2.555529653608593,29.290000915527344,1.6285633320799544,29.239999771118164,0.1430055152625207
5491,2005-06-01,28.60000038146973,29.29999923706055,28.60000038146973,28.8700008392334,2560300.0,-0.009695248872349294,-4.185167917037676,0.43548401982408774,14.285693798602395,28.16168762205182,0.8489960312423115,1.4352693221167314,2.811418068326219,2.6386737185352906,18.23641024396912,0.6999988555908203,-0.5861967502671597,-1.2674996376037555,-2.50858364080554,-0.026415634401971033,-1.8880416392046477,-0.6469576360028633,1.139999389648434,0.0,-23.627148104680387,0.6205420016008925,6,0.7299995422363281,1.4650001525878906,3.5549993515014613,3.984998703002926,5.4899997711181605,2,0.1486013299288269,1.0540553079724422,28.8799991607666,-1.3636355754767062,29.57999992370605,-2.555529653608593,29.290000915527344,0.1486013299288269
5492,2005-06-02,29.61000061035156,29.68000030517578,28.84000015258789,29.0,2878100.0,0.03531469284651556,1.2400004069010417,-2.2592576894276717,41.616770057580155,28.60384436996173,-0.19744405157195644,0.36025534403359316,1.728950314986129,1.6052902327880894,18.05801547209163,1.0799999237060511,-0.616833792093221,-0.20449943542480753,-1.390602723687362,0.9816038528377469,-0.797551079556083,0.3885522087064679,-1.0100002288818288,88.59655873967654,61.49080722119413,0.5930516441312763,6,-0.350000381469723,0.4549999237060618,2.519999504089359,2.949998855590824,4.849998474121097,3,0.09827760173685318,-4.185167917037676,28.60000038146973,1.0540553079724422,28.8799991607666,-1.3636355754767062,29.57999992370605,0.09827760173685318
5493,2005-06-03,29.79999923706055,29.86000061035156,29.43000030517578,29.739999771118164,2461200.0,0.006416704586036603,3.77772244180024,0.0983596818170512,46.88425553060844,29.687942169357367,-0.41545579046107406,0.1379501189778658,1.433670373633447,1.3967675776976698,17.71135645997331,0.4300003051757777,-0.6162932477803267,0.01049919128418253,-1.1533868230520206,1.1743852056203856,-0.5714438158839172,0.5924421984522823,-1.1999988555908203,95.2379871117757,63.39985257560997,0.5819430071681014,6,-0.5699987411499059,0.2650012969970703,2.1800003051757777,2.6700000762939418,4.799999237060536,4,0.09832216040904806,1.2400004069010417,29.61000061035156,-4.185167917037676,28.60000038146973,1.0540553079724422,28.8799991607666,0.09832216040904806
5494,2005-06-06,30.04999923706055,30.239999771118164,29.75,29.79999923706055,2094600.0,0.008389261959748318,-1.8000108991825046,4.1667037543310625,50.27775790954391,30.664081416912325,-0.6525606882126169,-0.184517263484814,1.1049137204755048,1.1291899076967518,18.828274707440066,0.48999977111816406,-0.6013674462403387,0.30049924850464294,-0.7603538722724004,1.3613523692816862,-0.2299273118838805,0.8309258088931664,-1.3995988464355484,88.41459727016459,53.05758320555924,0.5304265603885225,6,-0.6299991607666051,0.015001296997070312,1.7899999618530238,2.4200000762939418,4.580001831054684,0,0.09916804052896944,3.77772244180024,29.79999923706055,1.2400004069010417,29.61000061035156,-4.185167917037676,28.60000038146973,0.09916804052896944
5495,2005-06-07,30.20000076293945,30.40999984741211,30.020000457763672,30.1299991607666,2862900.0,0.004991731437181013,-1.6896601619278757,0.28000640869139204,52.266668836806566,33.13815951653856,-0.783004434546914,-0.40904664416527226,0.8911041948858127,0.9670946438294301,19.879197818998424,0.3899993896484375,-0.5695605814343168,0.4845006942748995,-0.46112603319993184,1.4301274217497308,0.011687330537483831,0.9573140580123152,-1.4542244094848584,88.39783721354175,50.31265350630025,0.472813363737416,6,-0.6950006484985316,-0.13500022888182883,1.3399991989135778,2.2699985504150426,4.54999923706055,1,0.10132441991024344,-1.8000108991825046,30.04999923706055,3.77772244180024,29.79999923706055,1.2400004069010417,29.61000061035156,0.10132441991024344
5496,2005-06-08,30.04999923706055,30.45000076293945,29.79999923706055,30.209999084472656,2449500.0,-0.004966937817530659,1.0312445983561125,-2.285659791286406,54.748608114227956,35.815014250739544,-0.6197975315960029,-0.2921378008420099,0.9790748448450479,1.1150247432937945,20.490787118129383,0.6500015258788991,-0.5235065612000334,0.3459992408752477,-0.5760215117466956,1.268019993497191,-0.11501113543572217,0.8070096171862176,-1.1710850040893561,75.15519414669322,31.930720478427084,0.4610103763109711,6,-0.5249986648559606,0.015001296997070312,1.292500495910641,2.4200000762939418,4.709999084472646,2,0.12079870749674981,-1.6896601619278757,30.20000076293945,-1.8000108991825046,30.04999923706055,3.77772244180024,29.79999923706055,0.12079870749674981
5497,2005-06-09,30.479999542236328,30.559999465942386,29.85000038146973,29.940000534057614,1907400.0,0.014309494711915338,1.0285721292312349,-3.3749970197650163,59.74998474121105,40.76739916744785,-0.9559328232786513,-0.7628236839075413,0.47915569130654845,0.6814406257902093,20.550991917540728,0.7099990844726562,-0.48908565705153606,0.7769995689392104,-0.14142242588545173,1.6954215637638725,0.31778857152687934,1.2362105663515415,-1.4439766562683083,92.92035547603545,43.80725898954435,0.4592109974123317,6,-0.8999996185302699,-0.4149990081787074,0.7300004959106445,1.885000228881836,4.180000305175781,3,0.11843834201339676,1.0312445983561125,30.04999923706055,-1.6896601619278757,30.20000076293945,-1.8000108991825046,30.04999923706055,0.11843834201339676
5498,2005-06-10,30.1200008392334,30.51000022888184,30.01000022888184,30.3700008392334,1126100.0,-0.011810981247033059,-1.1276540484384452,-0.4629638132914156,57.040576920800845,44.43857709354793,-0.520559576068127,-0.428744828375379,0.7694135900110197,1.0304566001388125,20.904132493130763,0.5,-0.42580895347573744,0.41950082778930664,-0.49382688679146725,1.3328285423700805,-0.0371630295010803,0.8761646850796936,-0.901100763668456,45.679146072389614,-4.421963810849661,0.45666385729038733,6,-0.5400009155273402,-0.0550003051757777,1.0899991989135742,2.2449989318847656,4.749998092651374,4,0.14409024317111263,1.0285721292312349,30.479999542236328,1.0312445983561125,30.04999923706055,-1.6896601619278757,30.20000076293945,0.14409024317111263
5499,2005-06-13,30.309999465942386,30.51000022888184,30.11000061035156,30.18000030517578,1943000.0,0.006308055159862436,-1.9629760449853868,-0.5199966430664205,58.71560154775268,48.39843527301489,-0.666173298712291,-0.6272766938317247,0.5294644337062842,0.8331829951914393,21.111548116143318,0.39999961853028054,-0.3326880280608826,0.5944994926452658,-0.3495672886544057,1.5385662739449373,0.12246610199542829,1.0665328832951033,-0.9301674635321504,67.10527306448091,15.351830065025467,0.4720333906498359,6,-0.7299995422363281,-0.24499893188476562,0.7850012779235804,2.0550003051757777,4.809999465942386,0,0.14153741615862203,-1.1276540484384452,30.1200008392334,1.0285721292312349,30.479999542236328,1.0312445983561125,30.04999923706055,0.14153741615862203
5500,2005-06-14,30.3700008392334,30.3700008392334,30.1200008392334,30.229999542236328,1379700.0,0.0019795900477805883,2.571395485075135,1.0769400061622136,59.27603606356046,53.39736219134356,-0.550479786708987,-0.6961943268298825,0.4169232356668111,0.7711314992812568,21.27964640150036,0.25,-0.2023475873401921,0.6375008583068862,-0.34199155540930093,1.6169932720230733,0.14775465144879263,1.1272470651649797,-0.8485487411993056,75.00018822513688,21.1895568128977,0.48974620685809417,6,-0.6700010299682617,-0.5150003433227539,0.7999997138977051,1.9949989318847656,4.629999160766602,1,0.1402700069529983,-1.9629760449853868,30.309999465942386,-1.1276540484384452,30.1200008392334,1.0285721292312349,30.479999542236328,0.1402700069529983
5501,2005-06-15,30.43000030517578,30.899999618530273,30.229999542236328,30.60000038146973,2059600.0,0.001975616209561437,-1.3508708527832154,-1.214275009877275,64.26859127440628,55.91423121543535,-0.3616234600361601,-0.7638534903131386,0.30464265982078587,0.7170742155149554,21.339087431456925,0.6700000762939453,-0.10030715615050312,0.6775003433227553,-0.3430439534738383,1.698044640119349,0.1672281949244585,1.1877724917210521,-0.7839225229926932,55.238128108526254,-3.4975299537671987,0.5102721483982963,6,-0.2650003433227539,-0.6800003051757812,0.7150006294250488,1.9349994659423828,4.459999084472663,2,0.14196515450213254,2.571395485075135,30.3700008392334,-1.9629760449853868,30.309999465942386,-1.1276540484384452,30.1200008392334,0.14196515450213254
5502,2005-06-16,30.31999969482422,30.56999969482422,30.20000076293945,30.43000030517578,1462400.0,-0.0036148737840417944,-1.114288828337852,0.6470621234390467,62.17492778678103,57.61319479945453,-0.1568081820838927,-0.6385487222477337,0.3670982793513673,0.8286055740279821,21.18843886817062,0.3699989318847692,0.06832225715012896,0.5369997024536133,-0.51419713206678,1.5881965369740065,0.011401285193414878,1.0625981197138117,-0.49837285555252464,34.831424554665674,-27.34467809908483,0.5255984172601967,6,0.005000114440917969,-0.5699996948242188,0.8250012397766113,2.0450000762939453,4.340000152587891,3,0.14643795090363754,-1.3508708527832154,30.43000030517578,2.571395485075135,30.3700008392334,-1.9629760449853868,30.309999465942386,0.14643795090363754
5503,2005-06-17,30.6299991607666,30.8700008392334,30.10000038146973,30.53000068664551,3657600.0,0.010224256895203787,1.6551656099550007,-0.9090719933416239,62.35293220071243,58.954880831806584,-0.37625828105000636,-0.9226051257287935,-0.0020088722603333053,0.5214760030506866,21.23882424229313,0.7700004577636683,0.3141094677304608,0.8004992485046394,-0.31551754975427215,1.916516046763551,0.24249084937518361,1.3585076476340952,-0.6574001323987062,66.24991059294743,5.412527732250723,0.5580083991294554,6,-0.2799997329711914,-0.8799991607666016,0.4400010108947754,1.6599998474121094,4.210000991821289,4,0.13157038188259107,-1.114288828337852,30.31999969482422,-1.3508708527832154,30.43000030517578,2.571395485075135,30.3700008392334,0.13157038188259107
5504,2005-06-20,30.76000022888184,30.86000061035156,30.34000015258789,30.36000061035156,1326200.0,0.0042442400155777715,-1.363635575476712,4.000057221332326,75.54349065502925,61.54119436716466,-0.4413689917016761,-1.0073819705604485,-0.17502903926177993,0.400399073370334,20.42420838536021,0.5200004577636683,0.4197482729074977,0.8690003395080588,-0.31123872689654064,2.049239405912658,0.27888080630576084,1.4591198727103567,-0.6599998474121094,82.50005960470197,14.422254362293998,0.5901195332022996,6,-0.41000080108642933,-1.0100002288818395,0.30999994277953746,1.5299987792968714,4.089998245239247,0,0.13361504136608837,1.6551656099550007,30.6299991607666,-1.114288828337852,30.31999969482422,-1.3508708527832154,30.43000030517578,0.13361504136608837
5505,2005-06-21,30.20000076293945,30.790000915527344,30.10000038146973,30.70000076293945,2339700.0,-0.018205444140945826,1.0294124246877805,-1.2500011920940102,70.20201995876076,63.25824012766831,0.13257181709788313,-0.4175997566269416,0.33101093344807,0.9655182376758766,19.350225041534934,0.6900005340576136,0.4835587420762977,0.2765007972717264,-0.8999931199223958,1.4529947144658486,-0.3117461613253347,0.8647477558687875,0.6999988555908239,12.500059604700786,-61.53754339634805,0.5882469585970609,6,0.17499923706055043,-0.4500007629394496,0.8600001335144078,2.079998970031742,4.880001068115245,1,0.16291384253814334,-1.363635575476712,30.76000022888184,1.6551656099550007,30.6299991607666,-1.114288828337852,30.31999969482422,0.16291384253814334
5506,2005-06-22,30.170000076293945,30.61000061035156,30.07999992370605,30.520000457763672,1902800.0,-0.000993400194953642,1.0000000000000269,0.7000007629394531,59.395959623113285,63.21890400343522,0.20270088947042453,-0.3570760568726321,0.2975315081267027,1.0062643296298468,18.200634912294117,0.5300006866455078,0.5178783769081683,0.21550006866455007,-0.9521962382768052,1.3831963756059054,-0.36834808480612935,0.7993482221352295,0.7139995574951179,11.392411175601817,-58.29184859372709,0.5838481534706783,6,0.2849998474121094,-0.4200000762939453,0.8750004768371582,2.094999313354492,4.739999771118164,2,0.16009280449094931,1.0294124246877805,30.20000076293945,-1.363635575476712,30.76000022888184,1.6551656099550007,30.6299991607666,0.16009280449094931
5507,2005-06-23,29.790000915527344,30.34000015258789,29.60000038146973,30.25,2243800.0,-0.012595265489083851,1.3125014901175294,1.314281666039967,49.8422978662979,62.41909521960155,0.5302971586991667,0.06982022311716207,0.6150960450005307,1.3891601253143264,16.61632935748013,0.7399997711181605,0.5238146796877778,-0.19199914932250906,-1.3138509042627184,0.9298526056177003,-0.7529250267926137,0.36892672814759564,1.0618387298583976,14.960666580560433,-49.3641694154369,0.5609258774701041,6,0.45999908447265625,-0.04000091552734375,1.1999993324279785,2.4199981689453125,5.069999694824212,3,0.1711983322384809,1.0000000000000269,30.170000076293945,1.0294124246877805,30.20000076293945,-1.363635575476712,30.76000022888184,0.1711983322384809
5508,2005-06-24,29.770000457763672,29.93000030517578,29.60000038146973,29.79999923706055,2619500.0,-0.0006713815759987751,1.2758543579489903,0.06521486739754973,45.23811995266657,60.92159726459198,0.5536513104638203,0.1345218476789789,0.5743659480291257,1.4162814609836971,14.946405961838899,0.32999992370605113,0.5302839218216988,-0.23599958419799805,-1.3152468845748366,0.8432477161788405,-0.7756232343864156,0.30362406599041947,1.0067288317871075,13.492067096273955,-45.811603254488375,0.5396236501884186,6,0.4799995422363281,-0.020000457763671875,1.1650004386901855,2.3849992752075195,5.270000457763672,4,0.16425929843656362,1.3125014901175294,29.790000915527344,1.0000000000000269,30.170000076293945,1.0294124246877805,30.20000076293945,0.16425929843656362
5509,2005-06-27,30.020000457763672,30.04999923706055,29.649999618530273,29.670000076293945,2941300.0,0.00839771569216774,-1.0512732732439183,-11.66715412003931,47.039469556466344,59.56197876380375,0.28853103559197635,-0.08519210586858605,0.2701240200125028,1.1779621055820044,13.712315132711094,0.399999618530277,0.48179978314357186,-0.007999610900878196,-1.0684582882665836,1.0524590664648272,-0.5382289495837327,0.5222297277819763,0.686125097302245,35.29410821874535,-19.489561393331343,0.5302293386828533,6,0.22999954223632812,-0.2700004577636719,0.8100004196166992,2.1349992752075195,5.229999542236328,0,0.1605596143013277,1.2758543579489903,29.770000457763672,1.3125014901175294,29.790000915527344,1.0000000000000269,30.170000076293945,0.1605596143013277
5510,2005-06-28,33.009998321533196,33.720001220703125,31.40999984741211,31.459999084472656,13218000.0,0.09960019380999907,-1.8000055486582651,4.42856442199223,75.17007199920064,60.77325439989201,-2.556438007056869,-2.898525317630913,-2.725338285635601,-1.7865222745618716,13.123576218873978,3.700000762939453,0.5473625232916817,2.7754982948303137,1.1818739765194017,4.369122613141226,1.9786861356748595,3.572310453985768,-3.409997940063466,82.76692343339332,29.297707854759537,0.7968121591554552,6,-1.3499975204467702,-1.8499975204467702,-2.582498550415032,-1.094999313354485,1.8000030517578196,1,0.0557406920977519,-1.0512732732439183,30.020000457763672,1.2758543579489903,29.770000457763672,1.3125014901175294,29.790000915527344,0.0557406920977519
5511,2005-06-29,32.84999847412109,33.080001831054695,32.52000045776367,32.759998321533196,4077600.0,-0.004847011679723012,1.036343207496054,0.058064643153353634,71.12299719779381,61.76748433444899,-2.2541044605049194,-2.5337053430974557,-2.5672943082157396,-1.5965708341881282,12.22250507456924,0.5600013732910227,0.5938735488768216,2.402998542785639,0.6065458058396018,4.199451279731679,1.5047721743126203,3.3012249112586574,-3.199998855590813,78.88343278240887,29.14854167336003,0.8982263684730195,6,-1.1899976730346609,-1.6899976730346609,-2.5624990463256765,-0.9349994659423757,1.8000030517578196,2,0.06788442802182715,-1.8000055486582651,33.009998321533196,-1.0512732732439183,30.020000457763672,1.2758543579489903,29.770000457763672,0.06788442802182715
5512,2005-06-30,32.52000045776367,32.959999084472656,32.490001678466804,32.77000045776367,2747500.0,-0.01004560218221573,-2.0322652096870395,-2.7777730682829653,71.50538792182603,62.78442385901717,-1.764806234562041,-2.0812248711133563,-2.221527683838662,-1.2521274750818847,12.30291175622311,0.46999740600585227,0.6324298273370204,1.927500534057618,-0.04615543420516133,3.901156502320397,0.9406725499262265,2.9143285181890093,-2.7886008071899404,70.8737738227564,19.773825315070994,0.9868279841313896,6,-0.8599996566772461,-1.359999656677246,-2.377500534057617,-0.6050014495849609,2.1199989318847727,3,0.07349321512933304,1.036343207496054,32.84999847412109,-1.8000055486582651,33.009998321533196,-1.0512732732439183,30.020000457763672,0.07349321512933304
5513,2005-07-01,32.72999954223633,32.959999084472656,32.5,32.720001220703125,2198800.0,0.006457536331999636,-1.0444369092527443,-0.0399932861328125,71.60715678517555,62.34705342903342,-1.8389823187240673,-2.171810670011947,-2.4391055369176655,-1.4539776849339745,12.84214896450794,0.45999908447265625,0.6564474896276522,1.990999603271483,-0.16181310408303062,4.1438123106259965,0.9145932495942262,3.0674059569487397,-2.9188278602600093,75.67564401109166,25.501432057207722,1.0764063536772566,7,-1.0699987411499023,-1.5699987411499023,-2.6999993324279785,-0.8299999237060547,1.8699989318847585,4,0.06507794371847075,-2.0322652096870395,32.52000045776367,1.036343207496054,32.84999847412109,-1.8000055486582651,33.009998321533196,0.06507794371847075
5514,2005-07-05,33.029998779296875,33.310001373291016,32.59000015258789,33.299999237060554,1976200.0,0.009165879659527976,3.9654446680609814,-27.00457840518957,72.77397668525356,62.632826398643736,-1.9926703163106438,-2.3580050257557232,-2.7220767600239846,-1.7355382376744046,14.373018633104023,0.720001220703125,0.7154569585310675,2.1419988632202163,-0.2130314073234345,4.4970291337638635,0.9644837279483909,3.3195139984920417,-3.14065050654602,70.12978219908084,22.141821916682417,1.1775151352718243,7,-1.3699979782104492,-1.8699979782104492,-3.0474982261657715,-1.1299991607666016,1.2800025939941406,1,0.06085383622509655,-1.0444369092527443,32.72999954223633,-2.0322652096870395,32.52000045776367,1.036343207496054,32.84999847412109,0.06085383622509655
5515,2005-07-06,33.259998321533196,33.59999847412109,32.900001525878906,32.950000762939446,3360400.0,0.006963353034711073,-2.414652300936089,-1.1481371593268888,73.54409819458655,64.2048417954741,-1.947793206968857,-2.4738379579402263,-2.9381498149957004,-1.948608233092493,16.413728006371496,0.6999969482421804,0.7663785670173411,2.21899852752685,-0.3368678032968333,4.774864858350533,0.9410653621150047,3.4969316929386913,-3.2940369898232973,69.36926719797609,21.37728030142877,1.277933165411842,7,-1.5999975204467702,-2.0999975204467702,-3.2799978256225515,-1.3599987030029226,1.3300018310546946,2,0.0598316830695218,3.9654446680609814,33.029998779296875,-1.0444369092527443,32.72999954223633,-2.0322652096870395,32.52000045776367,0.0598316830695218
5516,2005-07-07,33.68000030517578,33.830001831054695,32.900001525878906,32.990001678466804,2833000.0,0.012627841396211537,-1.1379343608182042,2.225819551092712,76.58230063817757,67.17595321457185,-2.0311373046304766,-2.7488822332875245,-3.3242282419498608,-2.35529368502457,18.1994986412659,0.9300003051757884,0.7762034232787514,2.457500457763672,-0.30893546085990664,5.223936376387254,1.074282498451879,3.840718417075461,-3.6389581756860174,88.80585755238751,37.531937107718946,1.3832179593117908,7,-1.9649991989135671,-2.464999198913567,-3.8725004196166957,-1.9350013732910156,1.0900001525878906,3,0.03355110029323782,-2.414652300936089,33.259998321533196,3.9654446680609814,33.029998779296875,-1.0444369092527443,32.72999954223633,0.03355110029323782
5517,2005-07-08,34.09000015258789,34.25,33.389999389648445,33.5,3633000.0,0.012173392033761443,-1.123454697014671,0.8550743867447387,76.94706391433922,70.69916921031324,-1.9746979615593432,-3.02990791625907,-3.7106374423338053,-2.7462642376284805,20.408488385312072,0.8600006103515554,0.8693129323037319,2.687000274658203,-0.33475218352165115,5.708752732838057,1.1761240455682724,4.19787650374813,-3.89739963503553,90.85715157645089,39.76419657735272,1.5108762290899271,7,-2.140000343322754,-2.5450000762939453,-4.392499923706051,-2.445000648498535,0.7700004577636648,4,0.016427144933541582,-1.1379343608182042,33.68000030517578,-2.414652300936089,33.259998321533196,3.9654446680609814,33.029998779296875,0.016427144933541582
5518,2005-07-11,34.459999084472656,34.5,33.810001373291016,34.299999237060554,3052100.0,0.01085359138247699,4.749948343002464,0.2711861119192974,77.77779368827426,74.11453855829191,-1.7985999147695395,-3.223357232921657,-4.03452908722852,-3.097603576307911,22.784905027724744,0.6899986267089844,1.0599059543590101,2.8399992942810073,-0.4086302464079594,6.08862883496997,1.215684523936524,4.464314064625491,-4.023954597973436,97.90571106162434,48.68764515130066,1.6243147703444822,7,-1.5049991607666016,-2.4949989318847656,-4.79749870300293,-2.814999580383301,0.17000198364257812,0,0.005223456470052401,-1.123454697014671,34.09000015258789,-1.1379343608182042,33.68000030517578,-2.414652300936089,33.259998321533196,0.005223456470052401
5519,2005-07-12,34.59999847412109,34.77000045776367,34.380001068115234,34.40999984741211,2566000.0,0.004062663765754815,-2.1200427252613108,1.1874925494123059,85.25642553966719,75.23524450723264,-1.3640491858606794,-3.188982472696548,-4.131646588006717,-3.2174608522838213,25.33980764984427,0.3899993896484375,1.3471502686903065,2.765498733520502,-0.6795177349209212,6.210515201961929,1.0429904992997905,4.488006967741214,-3.8388375465418036,90.90897963929633,35.515987077628594,1.7225082342207128,7,-0.9699974060058523,-2.4149980545043874,-4.952497959136956,-2.954998970031731,-0.01999664306639204,1,0.0,4.749948343002464,34.459999084472656,-1.123454697014671,34.09000015258789,-1.1379343608182042,33.68000030517578,0.0
5520,2005-07-13,34.630001068115234,34.700000762939446,34.450000762939446,34.580001831054695,1547600.0,0.0008671270322913038,1.6315979681572832,0.2631557813158517,85.73721059251648,76.85904599553515,-1.2740702279390135,-3.0392992461805335,-4.113665951125348,-3.221832869095522,28.03278038436418,0.25,1.6894622553174514,2.582501316070555,-1.0050898201929073,6.170092452334018,0.7887057479388204,4.3762968842022865,-3.467956187517512,92.51339734684593,30.251138062590627,1.7937955681317317,7,-1.0,-2.445000648498535,-4.887500762939453,-2.985001564025879,-0.22999954223632812,2,-0.009240533784414251,-2.1200427252613108,34.59999847412109,4.749948343002464,34.459999084472656,-1.123454697014671,34.09000015258789,-0.009240533784414251
5521,2005-07-14,34.75,35.0,34.189998626708984,34.209999084472656,3000700.0,0.0034651726301924146,-1.793099365973008,10.800183108264296,91.47159388117028,79.07751332435117,-1.2250365021720668,-2.9714059503128922,-4.171692334002707,-3.315243229181206,30.72427010629185,0.8100013732910156,2.0489194975544365,2.4865002632141113,-1.209598149868043,6.182598676296269,0.6384510566730341,4.3345494697551885,-3.2271595616856814,84.47205557609007,15.556164490969053,1.848049206541079,7,-1.0,-2.4499998092651367,-4.964999675750732,-3.4149999618530273,-0.3400001525878906,3,-0.004604312155744195,1.6315979681572832,34.630001068115234,-2.1200427252613108,34.59999847412109,4.749948343002464,34.459999084472656,-0.004604312155744195
5522,2005-07-15,34.759998321533196,35.02000045776367,34.720001220703125,34.84999847412109,1978100.0,0.0002877214829697383,-2.529520005385929,-0.16666666666666666,91.79232177932505,81.32030943481224,-0.9877484437434845,-2.7739367291230934,-4.136055017456378,-3.295131495259522,33.637362880744675,0.2999992370605469,2.0126619471416376,2.274498653411861,-1.4632198994356287,6.012217206259351,0.4056393769881197,4.143357929835606,-2.8198987358165972,78.51220388784093,2.478764510891992,1.8688592764237446,7,-0.9549980163574148,-2.449997901916497,-4.9649977684020925,-3.8199987411498952,-0.55999755859375,4,0.0002877484670154029,-1.793099365973008,34.75,1.6315979681572832,34.630001068115234,-2.1200427252613108,34.59999847412109,0.0002877484670154029
5523,2005-07-18,34.65999984741211,34.889999389648445,34.560001373291016,34.759998321533196,1732500.0,-0.0028768262068396,-1.2000203453625764,1.1110922731317823,89.8625920575537,83.21904447617892,-0.6539596487431965,-2.48389083165511,-3.9787139304019625,-3.1638617228809025,35.96690133023323,0.329998016357429,2.0290639706980755,1.9730001449584975,-1.778030268608596,5.724030558525591,0.09748493817495074,3.8485153517420443,-2.2887141396089206,56.62652817354537,-23.545607623671756,1.8755152067835474,7,-0.6999988555908203,-2.34999942779541,-4.83749961853027,-3.77500057220459,-0.549999237060554,0,0.005770362487591774,-2.529520005385929,34.759998321533196,-1.793099365973008,34.75,1.6315979681572832,34.630001068115234,0.005770362487591774
5524,2005-07-19,34.86999893188477,34.950000762939446,34.560001373291016,34.59999847412109,1169200.0,0.0060588310847422555,-1.2286019466151814,-2.700045777066024,80.59218286494473,84.0021649951076,-0.6431396672156282,-2.4982796727462144,-4.145478807271033,-3.350152172167242,38.43572861516914,0.3899993896484304,2.0843954088615817,1.9774992942810101,-1.7793510865641267,5.734349675126147,0.09907410385844173,3.8559244847035785,-2.1278931590871153,81.927566871956,1.9975806515948733,1.8784251904225682,7,-0.9099979400634837,-2.5599985122680735,-5.047498703002933,-3.984999656677253,-0.8099975585937571,1,-0.006882646146286087,-1.2000203453625764,34.65999984741211,-2.529520005385929,34.759998321533196,-1.793099365973008,34.75,-0.006882646146286087
5525,2005-07-20,35.11999893188477,35.22999954223633,34.77000045776367,34.77000045776367,1790500.0,0.0071694868843659165,-1.6285776566757493,1.2962884471382337,86.26206415773663,85.07769427505862,-0.6722460256318001,-2.488366641416249,-4.349415280401388,-3.57937959217778,41.716528398104074,0.45999908447265625,2.1425157568131077,1.9814993858337502,-1.6760242671055536,5.639023038773054,0.15273755936409827,3.810261212303402,-2.05898790319187,89.42302754649226,8.973980172497818,1.8287618264696528,7,-0.8099994659423899,-2.7049989700317454,-5.297498703002933,-4.244997978210456,-1.0699996948242188,2,-0.01537577213135466,-1.2286019466151814,34.86999893188477,-1.2000203453625764,34.65999984741211,-2.529520005385929,34.759998321533196,-0.01537577213135466
5526,2005-07-21,35.0,35.220001220703125,34.84000015258789,35.169998168945305,1855300.0,-0.0034168261826406088,1.8147781859282284,-0.48571117166209515,92.46582769292672,86.80200136156833,-0.3858951473422465,-2.0953949648863954,-4.164454786113396,-3.445481834301617,45.22496043563826,0.3800010681152344,2.173056038901052,1.6200004577636733,-1.8450058509130116,5.085006766440362,-0.11250269657467271,3.3525036121020193,-1.591950809140151,65.67161629734223,-15.328164607822444,1.7325031543383442,7,-0.4799995422363281,-2.5850000381469727,-5.222499847412109,-4.164999961853027,-1.4599990844726562,3,-0.01714281354631697,-1.6285776566757493,35.11999893188477,-1.2286019466151814,34.86999893188477,-1.2000203453625764,34.65999984741211,-0.01714281354631697
5527,2005-07-22,34.889999389648445,35.110000610351555,34.56999969482422,35.0,2047700.0,-0.0031428745814729986,2.2727146622278687,0.6470693833587502,88.29792558624024,87.97090490578677,-0.1681650766533096,-1.6693113334717324,-3.9965237838748635,-3.323038962910971,48.680704568341554,0.5400009155273366,2.1837048965947545,1.254999923706059,-1.8270802553686352,4.337080102780753,-0.2860401658312881,2.796040013243406,-1.190438142568361,49.25356988316852,-31.080455053575854,1.5410400895373475,7,-0.18000030517578836,-2.4749994277954173,-4.932499408721931,-4.104998588562019,-0.9099998474121165,4,-0.013757510766215342,1.8147781859282284,35.0,-1.6285776566757493,35.11999893188477,-1.2286019466151814,34.86999893188477,-0.013757510766215342
5528,2005-07-25,34.65999984741211,35.009998321533196,34.34000015258789,34.84999847412109,1726800.0,-0.006592133742042261,1.6274524470241978,1.727250658898646,79.63642416718108,87.34646030884386,0.10413944381812001,-1.1111508567138344,-3.6994335538362435,-3.0838839953955706,52.116238828136254,0.6699981689453054,2.1315472322836797,0.7805004119873047,-1.7342179604799952,3.295218784454608,-0.47685877424634526,2.0378595982209546,-0.7155684731070266,35.95504654791092,-43.78317635028139,1.2573591862336517,7,0.049999237060546875,-2.244999885559082,-4.622499942779541,-3.8749990463256836,-0.5600013732910227,0,-0.013271756679104851,2.2727146622278687,34.889999389648445,1.8147781859282284,35.0,-1.6285776566757493,35.11999893188477,-0.013271756679104851
5529,2005-07-26,34.84000015258789,34.919998168945305,34.34000015258789,34.610000610351555,1589300.0,0.005193315232781881,1.974382550007408,-1.2105326560524448,79.25932623893036,86.62669538066763,-0.042729926170203214,-0.9607944651283447,-3.803710224834461,-3.253748940209892,56.033237042698005,0.5799980163574148,2.0496158649452596,0.7195007324218778,-1.0518086112478287,2.4908100760915843,-0.16615393941297185,1.6051554042567275,-0.6898778714138061,56.179813808356336,-23.842657698418954,0.8856546718348527,7,-0.13000106811523438,-2.4250001907348633,-4.7900004386901855,-4.054999351501465,-0.7099990844726562,1,-0.020952914438552628,1.6274524470241978,34.65999984741211,2.2727146622278687,34.889999389648445,1.8147781859282284,35.0,-0.020952914438552628
5530,2005-07-27,34.84999847412109,34.889999389648445,34.52000045776367,34.779998779296875,1396600.0,0.0002869782287429068,3.9332689079900653,0.304347104970686,75.54588644495819,84.85717233219962,-0.020383349373013004,-0.870508085373956,-3.7369522467007634,-3.257123302346457,56.229975730035655,0.36999893188477273,1.924608829037325,0.6374990463256793,-1.081311797723231,2.3563098903745896,-0.22190637569877936,1.496904468350138,-0.5270958311770428,57.95428437666541,-20.09142970648071,0.859405422024456,7,-0.06499862670897727,-2.4349985122680593,-4.799998760223382,-4.064997673034661,-1.1399993896484304,2,-0.02266849742953958,1.974382550007408,34.84000015258789,1.6274524470241978,34.65999984741211,2.2727146622278687,34.889999389648445,-0.02266849742953958
5531,2005-07-28,35.080001831054695,35.20000076293945,34.610000610351555,34.90999984741211,1578100.0,0.006599809670132517,1.8780505959304024,2.4286103542237814,73.45979104105244,82.82022447239157,-0.2219987070632783,-0.9748607956795325,-3.8859440962404648,-3.4856445223791006,56.542569914198715,0.5900001525878977,1.7474609573635504,0.7560022354126019,-0.8778812063488814,2.3898856771740853,-0.060939485468139765,1.5729439562933436,-0.740001678466804,86.04664573020435,9.224038404628246,0.8169417208807401,7,-0.29500198364258523,-2.6650018692016673,-5.017501831054695,-4.295001029968269,-1.5500030517578196,3,-0.029361531933625118,3.9332689079900653,34.84999847412109,1.974382550007408,34.84000015258789,1.6274524470241978,34.65999984741211,-0.029361531933625118
5532,2005-07-29,34.90999984741211,35.36999893188477,34.830001831054695,35.169998168945305,2003200.0,-0.0048461224278526505,-1.571449331964955,-1.5293840457757273,61.78012562538063,79.69995042437233,-0.031828475792238464,-0.6499486647062298,-3.624919574914749,-3.310822770666256,56.98486127650519,0.5399971008300781,1.5546731731931942,0.46650028228759766,-0.946511453237747,1.8795120178129423,-0.24000558547507467,1.17300615005027,-0.4275997924804713,55.33984178246533,-18.03862951121957,0.7065058677626717,7,-0.05500030517578125,-2.425000190734856,-4.807499885559082,-4.124999046325684,-0.799999237060554,4,-0.03924373926877356,1.8780505959304024,35.080001831054695,3.9332689079900653,34.84999847412109,1.974382550007408,34.84000015258789,-0.03924373926877356
5533,2005-08-01,34.860000610351555,35.09000015258789,34.740001678466804,34.779998779296875,1528900.0,-0.0014322325201688857,-3.3750894091844112,-0.30770133661984406,57.14291702822445,77.09447644251452,0.05534442163452269,-0.45554947433935666,-3.482279783025767,-3.2516150896745373,57.36011323337584,0.34999847412108664,1.3132453958332064,0.3100009918212834,-0.8592908178884286,1.4792928015309954,-0.2746449130335691,0.8946468966761358,-0.25,50.485541169149506,-19.821357672193706,0.5846459048548556,8,-0.00500106811522727,-2.375000953674302,-4.860000610351555,-4.07499980926513,-1.0200004577636648,0,-0.02524386267090062,-1.571449331964955,34.90999984741211,1.8780505959304024,35.080001831054695,3.9332689079900653,34.84999847412109,-0.02524386267090062
5534,2005-08-02,35.040000915527344,35.11999893188477,34.639999389648445,34.779998779296875,1019600.0,0.005163519851526743,1.2857220708446093,3.249952317375837,60.40610119998514,74.22159166943102,-0.10952258097348277,-0.5030354206895353,-3.5601574174980115,-3.423821513343391,57.41594885363559,0.4799995422363281,1.0647170194883486,0.3895011901855483,-0.5532941090919294,1.332296489463026,-0.08189645945319057,0.8608988398242872,0.329998016357429,61.17663426412062,-6.060165817514047,0.47139764963873776,8,-0.18500137329101562,-2.530001640319824,-5.040000915527344,-4.255000114440918,-1.1500015258788991,1,-0.026826552992175068,-3.3750894091844112,34.860000610351555,-1.571449331964955,34.90999984741211,1.8780505959304024,35.080001831054695,-0.026826552992175068
5535,2005-08-03,35.25,35.27000045776367,34.40999984741211,34.810001373291016,3160100.0,0.005993124400279326,2.5833392938034954,1.6922885061181372,62.135936712986116,70.85160378277095,-0.33429659164201553,-0.586367854510101,-3.664132787003876,-3.618179928313335,57.06085461340219,0.8600006103515625,0.842848425478202,0.5000001907348661,-0.21818468927719437,1.2181850707469266,0.14090775072883588,0.8590926307408964,0.10539894104004333,87.50009934116872,21.516327679316475,0.35909244000603113,8,-0.3950004577636719,-1.8600006103515625,-5.25,-4.464999198913574,-1.0400009155273438,2,-0.0317730193442487,1.2857220708446093,35.040000915527344,-3.3750894091844112,34.860000610351555,-1.571449331964955,34.90999984741211,-0.0317730193442487
5536,2005-08-04,34.810001373291016,35.22999954223633,34.650001525878906,35.02000045776367,1589000.0,-0.01248223054493569,-1.1886768008291588,-0.47727213615043823,51.00407820595718,66.7078429627395,0.08483807040417446,-0.060472202701276956,-3.121037288486143,-3.1737223351004324,56.54390271698201,0.5999984741210938,0.7619154155924193,0.0035015106201186086,-0.508431124166357,0.5154341454065943,-0.2524648067731192,0.25946782801335644,0.5075816040039101,41.666865349005086,-21.793102479369885,0.255966317393238,8,0.0449981689453125,-0.8800010681152273,-3.40000057220459,-3.65000057220459,-0.5800018310546875,3,-0.03160017941459692,2.5833392938034954,35.25,1.2857220708446093,35.040000915527344,-3.3750894091844112,34.860000610351555,-0.03160017941459692
5537,2005-08-05,34.650001525878906,34.93000030517578,34.52000045776367,34.790000915527344,1051900.0,-0.004596375785692275,-1.049991416963894,0.6666666666666666,49.803954421085855,63.39312410206226,0.23156567724161192,0.15139473716678253,-2.8476804089864416,-2.9999297092011865,55.62279890754228,0.4099998474121094,0.6278084681657177,-0.1844984054565444,-0.5792791374351722,0.21028232652208345,-0.3818887714458583,0.01289196053276953,0.6312781262207068,27.90715210872767,-34.91284291651432,0.19739036598931448,8,0.20499801635742188,-0.7200012207031179,-3.2400007247924805,-3.4900007247924805,-0.69000244140625,4,-0.03232331016625034,-1.1886768008291588,34.810001373291016,2.5833392938034954,35.25,1.2857220708446093,35.040000915527344,-0.03232331016625034
5538,2005-08-08,34.639999389648445,34.860000610351555,34.470001220703125,34.720001220703125,1221900.0,-0.0002886619275612734,1.166659602424494,0.5714441416893226,45.1063974845749,59.59835424046721,0.26645274617705184,0.18506168016801894,-2.723712222873896,-2.971582116800409,54.463855151201535,0.3899993896484304,0.48217679593131635,-0.20350055694579083,-0.569490417617807,0.1624893037262254,-0.38649548728179894,-0.020505626609782723,0.6064290702636654,26.744113837583548,-32.26848733935692,0.18299493033600941,8,0.2499999999999929,-0.7049999237060618,-3.229998588562019,-3.479998588562019,-1.0,0,-0.015300195976772124,-1.049991416963894,34.650001525878906,-1.1886768008291588,34.810001373291016,2.5833392938034954,35.25,-0.015300195976772124
5539,2005-08-09,34.59999847412109,34.81999969482422,34.43000030517578,34.799999237060554,1086300.0,-0.0011547608612058058,2.2499721846936342,2.499952317375948,37.85047478649305,55.40997516730442,0.30042177767229106,0.23722525802769212,-2.57720930367487,-2.9124837565265835,53.057420601173064,0.3899993896484375,0.3571307476214898,-0.2435014724731488,-0.609491333145165,0.12248838819886743,-0.4264964028091569,-0.060506542137140684,0.6129728412910254,22.092847891271507,-31.706825751940425,0.18299493033600941,8,0.29000091552735086,-0.6199989318847585,-3.189997673034661,-3.439997673034661,-0.9799995422363139,1,-0.021965270377154344,1.166659602424494,34.639999389648445,-1.049991416963894,34.650001525878906,-1.1886768008291588,34.810001373291016,-0.021965270377154344
5540,2005-08-10,34.310001373291016,35.11999893188477,34.139999389648445,34.720001220703125,2110000.0,-0.008381419468760143,-1.613318820603379,2.0499914169637483,35.06497366869641,51.14388434815375,0.5652019506165047,0.5291493465240222,-2.159317580853056,-2.598814115343906,51.73546128640146,0.9799995422363281,0.2705447726326682,-0.5174985885620131,-0.9455110606909969,-0.0894861164330294,-0.731504824626505,-0.30349235249752127,0.8708510834010994,15.596510077448292,-35.18534392547142,0.21400623606449226,8,0.44499778747559304,-0.1750011444091797,-2.90000057220459,-3.15000057220459,-0.710002899169929,2,-0.012241386383899266,2.2499721846936342,34.59999847412109,1.166659602424494,34.639999389648445,-1.049991416963894,34.650001525878906,-0.012241386383899266
5541,2005-08-11,34.59000015258789,34.700000762939446,34.34999847412109,34.419998168945305,1398000.0,0.008160850133770214,-1.258069279517524,-0.41463913880852876,43.95162716864805,49.162940075183464,0.23287630474239052,0.24933259160825116,-2.2965046392735218,-2.852313826344954,50.18207802044715,0.3899993896484304,0.17648820277553057,-0.22949981689453125,-0.6694267558455778,0.21042712205651526,-0.4494632863700545,-0.009536347419007996,0.5299987792968821,45.91846664668419,-4.847817750824085,0.21996346947552448,8,0.11499977111816406,-0.4549999237060547,-3.179999351501465,-3.429999351501465,-1.3199996948242188,3,-0.01098586488693043,-1.613318820603379,34.310001373291016,2.2499721846936342,34.59999847412109,1.166659602424494,34.639999389648445,-0.01098586488693043
5542,2005-08-12,34.77000045776367,34.84999847412109,34.529998779296875,34.560001373291016,1300500.0,0.005203824931533374,-1.3703306018648809,1.2352743184112578,52.26338676001944,48.620770045382905,0.034563363687645676,0.07390941634031378,-2.361217443673283,-3.0349965676248623,48.61257985451289,0.31999969482421164,0.10777008901220597,-0.049999618530272016,-0.48966441514978243,0.3896651780892384,-0.2698320168400272,0.1698327797794832,0.34999847412110086,64.28585330535816,11.16496074578707,0.21983239830975448,8,-0.06500053405761719,-0.3900012969970632,-3.3049993515014577,-3.5549993515014577,-1.720001220703118,4,-0.015530655979809405,-1.258069279517524,34.59000015258789,-1.613318820603379,34.310001373291016,2.2499721846936342,34.59999847412109,-0.015530655979809405
5543,2005-08-15,34.860000610351555,34.950000762939446,34.5,34.59999847412109,904500.0,0.0025884426633013824,1.0454466638923245,1.23811080835604,50.427360180757795,47.512021043246534,-0.0619516687058379,-0.0003572431289882161,-2.33863246806348,-3.143788891730935,47.415362207624526,0.450000762939446,0.03128083041212193,0.030000495910634584,-0.40339475041638906,0.4633957422376582,-0.18669712725287724,0.2466981190741464,0.20119834899903566,73.46954663469441,19.879021329179537,0.21669762316351238,8,-0.1550006866455007,-0.27000045776366477,-3.1125006675720144,-3.435000419616692,-2.0200004577636648,0,-0.02581759925763305,-1.3703306018648809,34.77000045776367,-1.258069279517524,34.59000015258789,-1.613318820603379,34.310001373291016,-0.02581759925763305
5544,2005-08-16,34.630001068115234,34.90999984741211,34.56999969482422,34.830001831054695,1375400.0,-0.006597806603825029,-1.1249776485033438,-0.7692273834326397,45.703177968943194,45.6861589605751,0.11596859254794367,0.2221290398447664,-2.0044586312262425,-2.9213360321714603,46.115058642658646,0.3400001525878906,-0.008338784124688914,-0.1879991531372056,-0.6299372536404988,0.2539389473660876,-0.4089682033888522,0.03296989711444098,0.3759259170532303,50.00019462750169,-2.912833626214308,0.22096905025164537,8,0.05499839782714844,0.12499809265137429,-2.1700010299682617,-3.080000877380371,-1.8300018310546804,1,-0.028587977127679354,1.0454466638923245,34.860000610351555,-1.3703306018648809,34.77000045776367,-1.258069279517524,34.59000015258789,-0.028587977127679354
5545,2005-08-17,34.580001831054695,34.810001373291016,34.279998779296875,34.59000015258789,1122400.0,-0.001443812749592266,1.3555630907472556,0.04999141696385673,39.49578619719123,44.40745984848999,0.06809484735990878,0.24200658626472205,-1.85355398413882,-2.8719059625312084,44.22653999051293,0.5300025939941406,-0.036097707362230835,-0.2109985351562429,-0.6410730137198968,0.219075943407411,-0.42603577443806984,0.004038704125584047,0.37396949838257143,44.77644232138029,-3.7824254997597393,0.21503723928182597,8,0.04999732971191406,0.17499732971191406,-1.6725010871887278,-2.8950014114379954,-1.6000022888183665,2,-0.02776179434171655,-1.1249776485033438,34.630001068115234,1.0454466638923245,34.860000610351555,-1.3703306018648809,34.77000045776367,-0.02776179434171655
5546,2005-08-18,34.400001525878906,34.61999893188477,34.139999389648445,34.400001525878906,891800.0,-0.005205329544376691,1.18184182691467,-0.0,39.33055929311454,43.2437492787154,0.20542295323717497,0.3950038154143769,-1.567823699886361,-2.6911321993969253,42.08352423863586,0.4799995422363281,-0.09463228290853465,-0.3609989166259737,-0.8128439317527096,0.0908460985007622,-0.5869214241893417,-0.13507640906260576,0.5099983215332031,32.09897474297901,-14.957636941115851,0.22592250756336688,8,0.22999763488770242,0.3549976348877024,-1.4925007820129395,-2.715001106262207,-0.3100013732910156,3,-0.0232559016358177,1.3555630907472556,34.580001831054695,-1.1249776485033438,34.630001068115234,1.0454466638923245,34.860000610351555,-0.0232559016358177
5547,2005-08-19,34.40999984741211,34.540000915527344,34.040000915527344,34.189998626708984,1442300.0,0.00029064886888696684,1.0833187634109513,100.0,40.425493923254734,42.72364888301316,0.17634471946288954,0.36596452358227793,-1.4836582537550953,-2.7060392542073544,40.45144211067987,0.5,-0.18088668462059587,-0.32700061798095703,-0.8004691898084246,0.14646795384651057,-0.5637349038946908,-0.09026633206722323,0.4537999725341777,40.65923010173957,-5.7172930374761535,0.23673428591373535,8,0.1700000762939453,0.2950000762939453,-1.3849997520446777,-2.609999656677246,-0.31999969482421875,4,-0.03312988650693571,1.18184182691467,34.400001525878906,1.3555630907472556,34.580001831054695,-1.1249776485033438,34.630001068115234,-0.03312988650693571
5548,2005-08-22,34.200000762939446,34.639999389648445,33.990001678466804,34.40999984741211,1432700.0,-0.0061028504912491455,-1.063493793521088,-0.9545359966708604,32.3528893205811,42.11280605346739,0.35466295389547753,0.5689025888466475,-1.1683885466387167,-2.4993457802304206,39.39560164131011,0.6499977111816406,-0.2173695053385103,-0.5139997482299847,-1.044476980797569,0.016477484337599435,-0.7792383645137733,-0.2487611319461962,0.5978951446533287,22.826032872803104,-20.782864405430722,0.26523861628379153,8,0.35499954223634234,0.47999954223634234,-1.1425004005432058,-2.390000343322747,3.049999237060554,0,-0.03362577486036433,1.0833187634109513,34.40999984741211,1.18184182691467,34.400001525878906,1.3555630907472556,34.580001831054695,-0.03362577486036433
5549,2005-08-23,34.110000610351555,34.34000015258789,33.97999954223633,34.139999389648445,1220000.0,-0.0026315833502967845,-1.482754991976007,0.14285195277027174,24.778713262350294,40.96988823054004,0.41107649128722556,0.6339097772806213,-0.9781182895858791,-2.4037875236629986,38.27139596875478,0.3600006103515625,-0.24361442549069778,-0.567499923706059,-1.1584801890746377,0.023480341662519777,-0.8629900563903519,-0.27200979102176603,0.6071058743286244,15.662744737566936,-21.469128923109498,0.29549013268428953,8,0.35499954223633523,0.5649986267089915,-0.9749999046325613,-2.300000190734856,2.8400001525878977,1,-0.037232495896767914,-1.063493793521088,34.200000762939446,1.0833187634109513,34.40999984741211,1.18184182691467,34.400001525878906,-0.037232495896767914
5550,2005-08-24,34.060001373291016,34.700000762939446,33.97999954223633,34.150001525878906,1687000.0,-0.0014658233997617565,-4.759921876192018,3.0001271617483245,29.94647170180805,39.4137598453356,0.4714632738578928,0.6552867249717025,-0.8282969107594766,-2.349582194315687,37.33327526595755,0.7200012207031179,-0.2593322379209866,-0.5779993057251005,-1.2235213474242101,0.06752273597400915,-0.9007603265746553,-0.2552382848755457,-0.0800018310546875,11.111346585851846,-24.395696715576932,0.32276102084955494,8,0.404998779296875,0.6149978637695312,-0.9250006675720215,-2.2500009536743164,3.029998779296875,2,-0.03699360203838753,-1.482754991976007,34.110000610351555,-1.063493793521088,34.200000762939446,1.0833187634109513,34.40999984741211,-0.03699360203838753
5551,2005-08-25,34.049999237060554,34.18000030517578,33.709999084472656,34.06999969482422,1732300.0,-0.00029366223802640423,2.916649447667488,0.22222693171695576,32.558046694626356,37.22427761584748,0.44344370375926445,0.6157362678079252,-0.718465000187571,-2.3350700763694334,35.74662128015166,0.470001220703125,-0.2564604339211911,-0.5365013122558508,-1.1977050415371622,0.12470241702546048,-0.8671031768965065,-0.20589944761519519,0.650001525878892,34.3433915298461,-2.0372058784817213,0.33060186464065716,8,0.2800006866455007,0.48999977111815696,-0.6874995231628489,-2.1349992752075266,2.930000305175774,3,-0.03142436765929857,-4.759921876192018,34.060001373291016,-1.482754991976007,34.110000610351555,-1.063493793521088,34.200000762939446,-0.03142436765929857
5552,2005-08-26,33.540000915527344,34.0,33.490001678466804,33.990001678466804,1783000.0,-0.014977924609705151,1.1702176012726246,22.499523173763833,25.225188071991212,34.42403627042897,0.8500053124525664,1.0728402708723266,-0.10895866468122506,-1.819968870954952,33.69882832162859,0.55999755859375,-0.23458982893564695,-0.9779996871948242,-1.7691772371873213,-0.1868221372023271,-1.3735884621910728,-0.5824109121985757,1.1599998474121023,4.132171478652904,-32.08487349985326,0.39558877499624867,8,0.6599998474121094,0.8899993896484446,-0.07250070571899414,-1.6250009536743164,3.8600006103515625,4,0.016398307157049707,2.916649447667488,34.049999237060554,-4.759921876192018,34.060001373291016,-1.482754991976007,34.110000610351555,0.016398307157049707
5553,2005-08-29,33.97999954223633,34.110000610351555,33.450000762939446,33.529998779296875,1724100.0,0.013118622978489203,-1.163945293201623,-0.9999999999999842,38.16792003669114,33.58678538906763,0.30402239314553725,0.5939879343856305,-0.45227855356931457,-2.259279761258604,31.883065043043697,0.6599998474121094,-0.24872144653147643,-0.49400100708007955,-1.3027791812127845,0.3147771670526254,-0.8983900941464285,-0.08961192001373064,0.6716012573242125,42.39990234375057,4.214637226152348,0.40438908706635135,8,0.15000152587890625,0.43000030517578125,-0.41750001907348633,-2.064999580383301,3.479999542236328,0,0.0032372163576646074,1.1702176012726246,33.540000915527344,2.916649447667488,34.049999237060554,-4.759921876192018,34.060001373291016,0.0032372163576646074
5554,2005-08-30,34.09999847412109,34.09999847412109,33.490001678466804,33.880001068115234,1904100.0,0.003531457725171716,4.545490801269498,0.4888822955961356,45.71421453606126,34.2777218711643,0.112798265837327,0.4215696866257659,-0.47640200759555995,-2.370062257093032,30.26061551110318,0.6099967956542827,-0.302976547019405,-0.3270019531250057,-1.1059919941715108,0.45198808792149947,-0.7164969736482547,0.06249306739824334,0.479506323242191,51.99981689453125,10.504594471771277,0.38949502052325197,8,-0.024997711181640625,0.31000137329102273,-0.5374989509582448,-2.1849985122680593,3.6200027465820455,1,0.09237541544963679,-1.163945293201623,33.97999954223633,1.1702176012726246,33.540000915527344,2.916649447667488,34.049999237060554,0.09237541544963679
5555,2005-08-31,34.130001068115234,34.18000030517578,33.650001525878906,34.080001831054695,1664800.0,0.0008798415054744879,6.066758220798047,0.22727193910281704,39.545460850747965,34.301599822012456,0.013689847965622448,0.31975119182538236,-0.39015052770785985,-2.3923367804423847,29.264690891113382,0.529998779296875,-0.36384977603851354,-0.24099941253662394,-0.9262702374373504,0.4442714123641025,-0.5836348249869872,0.10163599991373928,0.3817334871826148,93.15078514879949,50.058122552236874,0.34263541245036483,8,-0.055000305175788355,0.279998779296875,-0.5675015449523926,-2.215001106262207,3.509998321533203,2,0.08262524484532485,4.545490801269498,34.09999847412109,-1.163945293201623,33.97999954223633,1.1702176012726246,33.540000915527344,0.08262524484532485
5556,2005-09-01,33.709999084472656,34.209999084472656,33.650001525878906,33.990001678466804,2235500.0,-0.01230594698208054,-1.8000038147190935,-5.600137331198008,28.278648158078525,32.95195029254843,0.3637769646831899,0.6884137038720723,0.14458913700613607,-1.9709623474815245,28.238726006313076,0.55999755859375,-0.40907551657825536,-0.6060012817382798,-1.318931824111118,0.10692926063455843,-0.9624665529247025,-0.24953601055185715,0.7380314432836883,34.210381018828194,-5.945308517305712,0.35646527118642013,9,0.36500167846678977,0.7000007629394531,-0.10999917984008789,-1.794999122619629,3.9000015258789062,3,0.10026701749962719,6.066758220798047,34.130001068115234,4.545490801269498,34.09999847412109,-1.163945293201623,33.97999954223633,0.10026701749962719
5557,2005-09-02,33.529998779296875,33.900001525878906,33.490001678466804,33.860000610351555,1528200.0,-0.005339671019412573,-1.0000186084594402,1.1785670494951832,23.715366150802808,31.9922254959064,0.45351357173122864,0.8223671914538642,0.4518515293741032,-1.7872692659910072,27.35114087159588,0.40999984741210227,-0.4434711568106735,-0.7300014495849609,-1.505657872986923,0.04565497381700112,-1.1178296612859384,-0.34217323788398346,0.8581499625704581,10.526078030809604,-24.36573906413945,0.38782821170098025,9,0.545001983642571,0.8800010681152344,0.07000112533569336,-1.6149988174438477,3.9300003051757812,4,0.1028929582028395,-1.8000038147190935,33.709999084472656,6.066758220798047,34.130001068115234,4.545490801269498,34.09999847412109,0.1028929582028395
5558,2005-09-06,34.110000610351555,34.209999084472656,33.509998321533196,33.509998321533196,1544400.0,0.0172979973805667,-1.3333269755288342,-1.8181786655569818,40.97221762309995,33.79150375821192,-0.15712022059160802,0.211465255087802,0.00912009919591128,-2.3585714580754598,26.80803697236377,0.7000007629394602,-0.45408009242266445,-0.12349967956543395,-0.880482513564715,0.6334831544338471,-0.5019910965650709,0.254991737434203,0.22185925278010643,86.11127300085188,50.93579525813678,0.37849141699963973,9,-0.034999847412109375,0.2500000000000071,-0.4400010108947683,-2.125000953674302,3.0099983215332173,1,0.09645267829543558,-1.0000186084594402,33.529998779296875,-1.8000038147190935,33.709999084472656,6.066758220798047,34.130001068115234,0.09645267829543558
5559,2005-09-07,33.84000015258789,34.09999847412109,33.68000030517578,34.060001373291016,1128100.0,-0.007915580560902358,1.8000305180438787,-0.366667302447119,38.06449786930842,34.69350666571196,0.07884428104682684,0.4443934835531138,0.40802426695368865,-2.078957983706367,26.354272758578603,0.43000030517577414,-0.47908142357616157,-0.3555002212524414,-1.1113198695704583,0.40031942706557544,-0.7334100454114463,0.022409602906563464,0.43894816453223484,48.611074317987445,14.044875404253077,0.3779098241590067,9,-0.010000228881835938,0.5200004577636719,-0.17000055313110352,-1.8550004959106374,3.079998016357422,2,0.10697396322582242,-1.3333269755288342,34.110000610351555,-1.0000186084594402,33.529998779296875,-1.8000038147190935,33.709999084472656,0.10697396322582242
5560,2005-09-08,33.889999389648445,34.009998321533196,33.59999847412109,33.650001525878906,1249800.0,0.0014775188190041533,-1.411735667003153,-1.090893327784746,41.41410897956258,35.67751358626043,0.002452140778622436,0.38084135132719155,0.39377613543158674,-2.1114513188581867,25.32223710822744,0.4099998474121094,-0.46576468209320154,-0.2845008850097557,-1.0501998993786046,0.48119812935909323,-0.6673503921941801,0.09834862217466878,0.3392120742208391,55.555437817561995,19.82299983400206,0.3828495071844227,9,-0.05999946594238992,0.4700012207031179,-0.20749998092652078,-1.9049997329711914,2.6399993896484375,3,0.113012744173272,1.8000305180438787,33.84000015258789,-1.3333269755288342,34.110000610351555,-1.0000186084594402,33.529998779296875,0.113012744173272
5561,2005-09-09,34.209999084472656,34.290000915527344,33.779998779296875,34.06999969482422,1365300.0,0.00944230453193673,2.3999796551548753,0.5833359824522191,46.951210293161566,38.091516055279364,-0.3268349809991804,0.03258383954016608,0.1191411433641747,-2.409192189284461,24.451812040852506,0.5100021362304688,-0.41945343776949784,0.054498863220217686,-0.686240615696974,0.7952383421374094,-0.3158708762383782,0.42486860267881355,-0.7599983215332102,89.99976158119344,52.62305850619269,0.3703697394585976,9,-0.3399982452392578,0.13000106811523438,-0.08749961853027344,-2.224999427795403,2.1800003051757812,4,0.10026309257437549,-1.411735667003153,33.889999389648445,1.8000305180438787,33.84000015258789,-1.3333269755288342,34.110000610351555,0.10026309257437549
5562,2005-09-12,34.22999954223633,34.40999984741211,34.0,34.169998168945305,796000.0,0.000584637775472796,-1.050010967317394,0.42858310626708074,50.48541651749462,39.460126775368636,-0.26671395773539786,-0.03156475418217042,0.15631156733675056,-2.3958935541202457,23.395317776283218,0.4099998474121094,-0.39195953359189417,0.10149936676025106,-0.5820918765919529,0.7850906101124551,-0.2402962549158545,0.4432949884363566,-0.763198776245126,80.00000000000016,39.098042288769406,0.3417956216761033,9,-0.279998779296875,0.05500030517578125,0.16250038146972656,-2.244999885559075,2.1899986267089844,0,0.09874382451991148,2.3999796551548753,34.209999084472656,-1.411735667003153,33.889999389648445,1.8000305180438787,33.84000015258789,0.09874382451991148
5563,2005-09-13,33.959999084472656,34.15999984741211,33.779998779296875,34.06999969482422,1309800.0,-0.007887831182425753,1.6206887479940018,-1.833301544916815,47.70640168359762,39.68148090287267,0.0001688346787602768,0.17660746937150407,0.474754283745483,-2.106759365888422,21.875421521116728,0.4500007629394531,-0.37921596755938225,-0.1235010147094755,-0.7168785526554089,0.4698765232364579,-0.42018978368244575,0.17318775426349475,-0.45547035522461954,44.44444444444493,0.3354421915337369,0.2966887689729667,9,-0.009998321533203125,0.3250007629394531,0.43250083923339844,-1.974999427795403,3.3899993896484375,1,0.10306242916244024,-1.050010967317394,34.22999954223633,2.3999796551548753,34.209999084472656,-1.411735667003153,33.889999389648445,0.10306242916244024
5564,2005-09-14,33.639999389648445,33.990001678466804,33.459999084472656,33.860000610351555,1347600.0,-0.009422841679949334,1.2083286974489034,1.9999999999998708,44.06777651938442,40.18396042161005,0.2772069310655709,0.44125947692807443,0.8308052355029005,-1.7587541580794053,19.93983967907368,0.5300025939941477,-0.30264523498348694,-0.3940006256103459,-0.9599622555544869,0.17196100433379513,-0.6769814405824164,-0.11101981063827537,0.7700004577636648,18.9473853282853,-28.123775132647907,0.2829808149720691,9,0.2950000762939382,0.6450004577636648,0.7725000381469656,-1.6549997329711914,3.8199996948242116,2,0.10344826413127639,1.6206887479940018,33.959999084472656,-1.050010967317394,34.22999954223633,2.3999796551548753,34.209999084472656,0.10344826413127639
5565,2005-09-15,33.61999893188477,33.77000045776367,33.36999893188477,33.689998626708984,1126000.0,-0.0005945439395527163,2.4782233721431033,0.318178665556931,43.94366287991126,41.9245176129248,0.2427873549424575,0.4064923868575363,0.8799531348589227,-1.7136139383026645,18.791700236219114,0.40000152587889914,-0.2868785308065327,-0.3660009384155174,-0.8988548883995477,0.16685301156851295,-0.6324279134075326,-0.09957396342350222,0.7710009002685467,24.038440377067985,-23.624732850204694,0.2664269749920161,9,0.27000045776366477,0.625,0.8150005340576101,-1.6349992752075195,3.9600028991699148,3,0.09815584003278666,1.2083286974489034,33.639999389648445,1.6206887479940018,33.959999084472656,-1.050010967317394,34.22999954223633,0.09815584003278666
5566,2005-09-16,33.59999847412109,33.799999237060554,33.25,33.470001220703125,3666000.0,-0.0005948976323351118,1.07547359935507,-1.8571117166213404,50.98035060249663,44.953960329779676,0.27439932113412624,0.3831288219026021,0.9159295934426055,-1.6609898921340118,17.904516413146926,0.549999237060554,-0.30759241749891686,-0.3460012435913171,-0.867997974767583,0.17599548758494876,-0.6069996091794536,-0.08500287800318063,0.7501613220214907,30.172286220719112,-22.047272629538465,0.2609983655881344,9,0.23000144958496804,0.5000019073486399,0.8450012207031321,-1.6149988174438334,4.4099998474121165,4,0.08720239399512164,2.4782233721431033,33.61999893188477,1.2083286974489034,33.639999389648445,1.6206887479940018,33.959999084472656,0.08720239399512164
5567,2005-09-19,33.27000045776367,33.779998779296875,32.799999237060554,33.43000030517578,1730100.0,-0.009821369980465344,1.2790771946789046,-1.2307940606843797,37.96613588577127,44.61995124785426,0.6298762933022033,0.6570280883573929,1.245180852635393,-1.3077799078446084,17.64758499707374,0.979999542236321,-0.32649866979667763,-0.6189992904663058,-1.175488612938942,-0.06250996799366959,-0.8972439517026274,-0.3407546292299841,1.0141497506103505,34.55889777737851,-18.12192717139518,0.2782446612363191,9,0.33499908447265625,0.6049995422363281,1.1499996185302734,-1.2850008010864187,4.790000915527344,0,0.09377814514447058,1.07547359935507,33.59999847412109,2.4782233721431033,33.61999893188477,1.2083286974489034,33.639999389648445,0.09377814514447058
5568,2005-09-20,33.049999237060554,33.68000030517578,32.90999984741211,33.27000045776367,1864100.0,-0.006612600471178509,-2.0800018310546875,1.3750089407051984,32.78693650481979,44.033555540688866,0.7640520738599577,0.8289577253464913,1.4499354898800974,-1.0568284434770057,17.172033957281847,0.7700004577636719,-0.2838115766577616,-0.7815004348754826,-1.4323390501274602,-0.13066181962350498,-1.1069197425014679,-0.45608112724949734,1.1154188936083926,21.008360260552905,-30.44669230564226,0.3254193076259886,9,0.5550003051757741,0.825000762939446,1.4925003051757741,-1.0649995803833008,5.5300025939941335,1,0.10196668713098833,1.2790771946789046,33.27000045776367,1.07547359935507,33.59999847412109,2.4782233721431033,33.61999893188477,0.10196668713098833
5569,2005-09-21,32.84000015258789,33.09000015258789,32.36999893188477,32.919998168945305,2571000.0,-0.006353981522552732,2.4285610484918054,0.36362532944927894,30.03096633385526,42.76876191338805,0.9133301645476735,0.9896742822269431,1.6374201423852526,-0.8196601284277136,17.074325648276833,0.7200012207031179,-0.21447164572877853,-0.9279994964599609,-1.7008166608891813,-0.1551823320307406,-1.3144080786745675,-0.5415909142453543,1.216184466592388,32.86721121680764,-12.763640036324446,0.38640858221460966,9,0.5499992370605469,0.7999992370605469,1.807499885559082,-0.7350006103515625,5.159999847412109,2,0.13733246956692846,-2.0800018310546875,33.049999237060554,1.2790771946789046,33.27000045776367,1.07547359935507,33.59999847412109,0.13733246956692846
5570,2005-09-22,32.799999237060554,33.0,32.450000762939446,32.72999954223633,1167900.0,-0.0012180546693506544,1.3404162067398524,-0.8750178818369888,34.035103217594184,41.33363890499166,0.8744079031632879,0.9807210906331818,1.6530103917390164,-0.7505306870543507,16.264100210402745,0.549999237060554,-0.24136973563520314,-0.9050003051757756,-1.7766955413019758,-0.03330506904957531,-1.3408479232388757,-0.46915268711267544,1.0875668133901755,30.069944993677737,-16.303038491138167,0.4358476180630995,9,0.5900001525878835,0.7900009155273366,1.9200000762939382,-0.39999961853028054,5.650001525878899,3,0.1420731693843087,2.4285610484918054,32.84000015258789,-2.0800018310546875,33.049999237060554,1.2790771946789046,33.27000045776367,0.1420731693843087
5571,2005-09-23,32.97999954223633,33.150001525878906,32.529998779296875,32.759998321533196,1408000.0,0.005487814309836692,1.2142750098772497,3.142888283378529,40.35089832702226,40.20758132827252,0.560529400478643,0.7551667435781653,1.446319228507818,-0.8943119020124755,16.101392497252938,0.6200027465820312,-0.23423770699437085,-0.6715000152587862,-1.5844080374291423,0.24140800691156983,-1.1279540263439642,-0.2150460041736082,0.7558097963578092,43.26245931665479,-7.329113003500019,0.456454011085179,9,0.2849998474121094,0.5550003051757812,1.7124996185302805,-0.4949998855590749,5.779998779296875,4,0.13947854313725205,1.3404162067398524,32.799999237060554,2.4285610484918054,32.84000015258789,-2.0800018310546875,33.049999237060554,0.13947854313725205
5572,2005-09-26,34.09000015258789,34.830001831054695,33.77000045776367,33.950000762939446,3785700.0,0.033656780647617124,-3.240005493164091,0.6363573311138971,49.70413533367879,40.429551733837094,-0.6385711288644913,-0.32835136198126236,0.3216534313987083,-1.9700530390055846,16.560987783442275,1.8500022888183665,-0.21963795290505317,0.4110006332397447,-0.5207075757903681,1.3427088422698574,-0.05485347127530815,0.8768547377547975,-1.720001220703118,69.91866640821836,22.836113689801913,0.4658541045150546,9,-0.48999977111815696,-0.48999977111815696,0.602499008178718,-1.6050004959106374,5.340000152587891,0,0.11498967883248112,1.2142750098772497,32.97999954223633,1.3404162067398524,32.799999237060554,2.4285610484918054,32.84000015258789,0.11498967883248112
5573,2005-09-27,34.09000015258789,34.61999893188477,34.0,34.299999237060554,3493600.0,0.0,-2.1794866778825828,-1.4999999999999747,54.019291815697436,41.535275655649656,-0.6908404508838757,-0.3369641806808019,0.30990962317771675,-1.929537898279662,16.810098753017368,0.6199989318847727,-0.2504026022872452,0.4055006027221708,-0.5349468145614011,1.3459480200057428,-0.06472310591961161,0.8757243113639532,-1.6708011627197195,69.91866640821836,22.078138097498197,0.4702237086417848,9,-0.48999977111815696,-0.48999977111815696,0.5524997711181641,-1.6050004959106374,5.650001525878906,1,0.11645647412535287,-3.240005493164091,34.09000015258789,1.2142750098772497,32.97999954223633,1.3404162067398524,32.799999237060554,0.11645647412535287
5574,2005-09-28,37.25,37.93000030517578,36.709999084472656,36.709999084472656,10083900.0,0.09269580033053249,-3.51851537885531,-2.571444141689286,77.00964590784874,45.20927376986492,-3.6709493675604676,-3.4244470404625815,-2.8321266239433385,-5.0390179923706455,18.052263721945174,3.8400001525878906,-0.22022228000287924,3.4080003738403306,1.5586690573963864,5.257331690284275,2.483334715618362,4.332666032062299,-4.7825849533080955,87.59123427046347,39.04421669873028,0.9246656582219718,9,-2.1000003814697266,-2.1000003814697266,-2.6324996948242116,-4.765000343322747,3.020000457763672,2,0.03570474714240768,-2.1794866778825828,34.09000015258789,-3.240005493164091,34.09000015258789,1.2142750098772497,32.97999954223633,0.03570474714240768
5575,2005-09-29,36.95000076293945,37.36999893188477,36.36000061035156,37.310001373291016,4780600.0,-0.008053670793571777,3.2083637982006237,-0.6666666666666666,72.09678501045663,47.55554425963826,-3.1837161023603073,-3.059194666829711,-2.5253389136878326,-4.690209591374092,18.98107213091186,1.0099983215332102,-0.15904211052363593,2.967001152038577,0.6534606284836215,5.280541675593536,1.8102308902610957,4.123771413816058,-4.264082305908197,81.8518654570783,36.95594900405213,1.1567702617774793,9,-1.8000011444091797,-1.8000011444091797,-2.3800010681152344,-4.4650011062622,3.329998016357429,3,0.02841675819703071,-3.51851537885531,37.25,-2.1794866778825828,34.09000015258789,-3.240005493164091,34.09000015258789,0.02841675819703071
5576,2005-09-30,37.09000015258789,37.09000015258789,36.65999984741211,36.93999862670898,2921800.0,0.0037888873276792356,4.733279080413,-0.41667019878779576,72.6265881997888,51.40670562786242,-3.10290002726218,-3.091491805437599,-2.652914545292276,-4.770509942323557,19.89193837464585,0.43000030517578125,-0.04279537795932242,2.938000488281247,0.2456356874059864,5.630365289156508,1.5918180878436132,4.284182888718881,-4.194318421630854,79.80768789906458,37.7266030568135,1.346182400437631,9,-1.9400005340576172,-1.9400005340576172,-2.520000457763672,-4.605000495910637,3.3499984741210866,4,0.03666758168661444,3.2083637982006237,36.95000076293945,-3.51851537885531,37.25,-2.1794866778825828,34.09000015258789,0.03666758168661444
5577,2005-10-03,36.97999954223633,37.43999862670898,36.90999984741211,37.02000045776367,2684300.0,-0.0029657754084394528,-4.888865341414747,-0.2666700574741748,74.51299133580675,56.04293394241654,-2.694665282196823,-2.8562129886267513,-2.5279660516246594,-4.604356626779264,21.43977867341439,0.5299987792968679,0.08729453484034622,2.6554998397827134,-0.29844514046661175,5.609444820032035,1.1785273496580544,4.1324723299073725,-3.8829450683105406,75.82695447406685,32.63846238330383,1.476972490124661,10,-1.8299999237060547,-1.8299999237060547,-2.5450000762939453,-4.494999885559075,2.990001678466804,0,0.04813409414091163,4.733279080413,37.09000015258789,3.2083637982006237,36.95000076293945,-3.51851537885531,37.25,0.04813409414091163
5578,2005-10-04,37.400001525878906,37.709999084472656,37.02999877929688,37.16999816894531,2996900.0,0.011357544316972668,-1.6666566936437401,-5.7499523173755485,80.03195569590167,61.59859942708835,-2.718620643518989,-3.180146386814684,-2.920416792137786,-4.959924382969831,22.414709858546146,0.7299995422363281,0.21471284957672054,2.911001777648927,-0.3437600229744717,6.16576357827233,1.2836208773372277,4.538382677960627,-4.10962921870312,66.24210940651074,19.161626407837595,1.627380900311701,10,-2.210000991821289,-2.250001907348633,-3.085000991821289,-4.915001869201653,2.4399986267089844,1,0.054278040012704754,-4.888865341414747,36.97999954223633,4.733279080413,37.09000015258789,3.2083637982006237,36.95000076293945,0.054278040012704754
5579,2005-10-05,37.459999084472656,38.040000915527344,37.2400016784668,37.25,2971600.0,0.0016042127311741705,-5.956644330922842,0.913026171758384,80.47619537791844,66.7587207782355,-2.2957785385935736,-3.1147312627917074,-2.957400719415439,-4.951929940872802,23.50641361649623,0.7999992370605469,0.4366963106519606,2.789999389648436,-0.7064475367027541,6.286446315999626,1.0417759264728375,4.538222852824035,-3.9840416573768707,65.4760877561864,14.841439615297574,1.7482234631755953,10,-2.174999237060547,-2.2549991607666016,-3.1899986267089844,-4.974999427795403,3.5,2,0.06086499331867867,-1.6666566936437401,37.400001525878906,-4.888865341414747,36.97999954223633,4.733279080413,37.09000015258789,0.06086499331867867
5580,2005-10-06,37.72000122070313,38.20000076293945,37.27999877929688,37.400001525878906,4736800.0,0.006940793982513682,-2.28569093064133,1.5238147138964917,81.49848753690766,71.33067513488943,-1.9941956443322155,-3.239160714221569,-3.191215810667387,-5.142057258738063,24.95677911770769,0.920001983642571,0.7302489117349538,2.858501434326179,-0.8699124628819916,6.586915331534346,0.9942944857220937,4.722708382930264,-3.9702011843014517,68.83121708587073,14.963458403383555,1.8642069486040835,10,-1.7350006103515696,-2.4350013732910227,-3.477500915527351,-5.235001564025879,3.0,3,0.0676033710110524,-5.956644330922842,37.459999084472656,-1.6666566936437401,37.400001525878906,-4.888865341414747,36.97999954223633,0.0676033710110524
5581,2005-10-07,37.63999938964844,38.16999816894531,37.5,37.88000106811523,1584600.0,-0.002120939248824394,-1.5769137659098411,-0.750005960470123,84.73764424123667,75.22328723572919,-1.322760017040146,-3.0451423966575533,-3.0928314728348028,-4.991936433106133,25.86268229147771,0.6699981689453125,1.0863783910004798,2.606999588012698,-1.306201959606497,6.520201135631893,0.6503988142031005,4.563600361822296,-3.534183295123732,56.58907163937238,0.26735200117194324,1.9566007738095985,10,-1.539999008178711,-2.354999542236328,-3.3974990844726562,-5.154999732971184,3.1100006103515625,4,0.07013813582511608,-2.28569093064133,37.72000122070313,-5.956644330922842,37.459999084472656,-1.6666566936437401,37.400001525878906,0.07013813582511608
5582,2005-10-10,37.61000061035156,37.790000915527344,37.33000183105469,37.58000183105469,1899800.0,-0.0007969920239989658,1.3589733557650925,-0.12499403957721104,87.377046412341,78.92970441313403,-0.8280144168692161,-2.897495051890658,-3.0389392571928084,-4.8861717256149575,26.454683152153414,0.45999908447265625,1.4595571966811391,2.4080007553100558,-1.648504055066219,6.464505565686327,0.3797483501219219,4.43625316049819,-3.176649742353675,49.57272202641561,-10.752582813866276,2.028252405188136,10,-0.3299999237060547,-2.325000762939453,-3.3675003051757812,-5.125000953674309,3.3199996948242188,0,0.07524589126378545,-1.5769137659098411,37.63999938964844,-2.28569093064133,37.72000122070313,-5.956644330922842,37.459999084472656,0.07524589126378545
5583,2005-10-11,37.459999084472656,37.75,36.900001525878906,37.59000015258789,1965600.0,-0.003988341490151925,2.777764591192303,-4.33354526958291,88.24499431901076,80.17807645881871,-0.16730027103773892,-2.6054191097964434,-2.864682823447822,-4.6603476877428704,27.537956015369545,0.8499984741210938,1.8335266080426251,2.0829992294311523,-2.0491811092710464,6.215179568133355,0.016909060080052996,4.149089398782252,-2.7253162248794425,43.076760557180876,-19.865811927321467,2.0660901693511007,10,-0.17999839782714844,-2.174999237060547,-3.217498779296875,-4.974999427795403,3.8899993896484375,1,0.06700486379004977,1.3589733557650925,37.61000061035156,-1.5769137659098411,37.63999938964844,-2.28569093064133,37.72000122070313,0.06700486379004977
5584,2005-10-12,37.11999893188477,37.93999862670898,36.91999816894531,37.40999984741211,1659200.0,-0.009076352399827292,-1.9565126050419963,2.2307579447753203,84.06937690509112,81.50836444711142,0.17022044843154305,-2.0989529695908757,-2.5096813464509893,-4.243017925844278,29.68564690473284,1.0200004577636648,2.1188432101535284,1.5689990997314496,-2.548261064741716,5.686259264204615,-0.48963098250513326,3.6276291819680324,-2.1080906400238604,16.92288731671157,-48.105056179368745,2.0586300822365833,10,0.3100013732910085,-1.8349990844726634,-2.902498245239265,-4.6349992752075195,5.350002288818359,2,0.07327589706277537,2.777764591192303,37.459999084472656,1.3589733557650925,37.61000061035156,-1.5769137659098411,37.63999938964844,0.07327589706277537
5585,2005-10-13,36.91999816894531,37.38999938964844,36.61999893188477,36.93999862670898,1646500.0,-0.005387951742845232,-1.4838767235386026,0.06896687800897458,80.97481041987425,82.43594469378758,0.4084730915518975,-1.7276246196470026,-2.3034639245455537,-3.966384802635609,32.00518203016024,0.7700004577636648,2.413988167250004,1.203998374938962,-2.8514616409011495,5.259458390779077,-0.8237316329810938,3.2317283828590178,-1.6530424793981169,19.354799014576702,-46.42589003274536,2.0277300079200575,10,0.4900016784667969,-1.6349983215332031,-2.824997901916504,-4.434998512268059,5.680000305175781,3,0.10942581570671717,-1.9565126050419963,37.11999893188477,2.777764591192303,37.459999084472656,1.3589733557650925,37.61000061035156,0.10942581570671717
5586,2005-10-14,36.52999877929688,36.83000183105469,36.2599983215332,36.709999084472656,2012100.0,-0.01056336427384963,1.7142649543150896,8.999809269505036,71.6311812095154,82.1157435686441,0.7942012588806335,-1.1666782843598043,-1.8974668878603183,-3.501242893286161,34.55703260616084,0.6599998474121094,2.28321738178807,0.667498970031744,-3.2762630167079436,4.6112609567714316,-1.3043820233380998,2.6393799634015878,-1.028399483878303,16.07145289985108,-47.15399477256072,1.971880993369843,10,0.700000762939446,-1.2449989318847727,-2.4349985122680735,-4.019999504089363,6.300003051757805,4,0.11470031703863359,-1.4838767235386026,36.91999816894531,-1.9565126050419963,37.11999893188477,2.777764591192303,37.459999084472656,0.11470031703863359
5587,2005-10-17,36.38999938964844,36.70000076293945,35.970001220703125,36.4900016784668,1444900.0,-0.003832449885757705,1.8076880754135642,0.5555673292926088,69.89617824263966,80.98954607383722,0.9406245705270138,-0.8231552932320056,-1.7376087570310048,-3.2812024042800374,36.01142108384378,0.7299995422363281,2.2049337834062896,0.3714996337890639,-3.382753018485424,4.125752286063552,-1.50562669234818,2.248625959926308,-0.6725279768281851,21.319732080097207,-39.36296067299257,1.8771263261372442,10,0.6950016021728516,-1.1049995422363281,-2.284998893737793,-3.0,6.389999389648445,0,0.1198131542588543,1.7142649543150896,36.52999877929688,-1.4838767235386026,36.91999816894531,-1.9565126050419963,37.11999893188477,0.1198131542588543
5588,2005-10-18,36.41999816894531,36.709999084472656,36.18000030517578,36.22000122070313,1561900.0,0.0008243687771374297,-2.785722070844687,-1.9999237078008063,34.33959711062049,75.86325737747077,0.8459543308419413,-0.6194992325829745,-1.7466683144082396,-3.230971425440842,37.54805285237782,0.529998779296875,2.1054824086105555,0.23299846649170064,-3.253209627271019,3.7192065602544204,-1.5101055803896557,1.976102513373057,-0.5039244081155232,22.842514760186983,-33.01389512382336,1.743104046881359,10,0.6650028228759766,-1.1349983215332031,-2.3024978637695312,-2.489997863769524,6.760002136230469,1,0.12383312364018928,1.8076880754135642,36.38999938964844,1.7142649543150896,36.52999877929688,-1.4838767235386026,36.91999816894531,0.12383312364018928
5589,2005-10-19,37.349998474121094,37.459999084472656,36.20000076293945,36.45000076293945,2958400.0,0.02553542976201406,1.2499991485042625,4.5000572213322725,56.09752126284985,73.04092779146436,-0.11319404956699941,-1.2588390616592804,-2.6432014451102788,-4.07915001501766,38.35900127292889,1.2599983215332031,2.0237596540179865,0.9374988555908175,-2.2035026125941855,4.07850032377582,-0.6330018785016804,2.5079995896833154,-1.3799972534179688,92.61739811671454,38.39484580071456,1.570500734092501,10,-0.279998779296875,-2.0649986267089844,-3.2324981689453125,-3.4199981689453054,5.920001983642578,2,0.10709505122929253,-2.785722070844687,36.41999816894531,1.8076880754135642,36.38999938964844,1.7142649543150896,36.52999877929688,0.10709505122929253
5590,2005-10-20,37.459999084472656,37.90999984741211,37.15999984741211,37.66999816894531,3772200.0,0.002945130250213479,1.1739053516143299,-0.23333290947700366,55.69228457842948,69.81366560670799,-0.29497421324077777,-1.0559637407359332,-2.708417739990935,-4.0946815750826175,39.34671790656268,0.75,1.8633997589228102,0.8144994735717788,-1.8540027578623963,3.483001705005954,-0.5197516421453088,2.1487505892888663,-1.3115979003906233,76.80406796458227,24.7513539312338,1.3342511157170875,10,-0.5049991607666016,-2.174999237060547,-3.34999942779541,-3.5249996185302734,4.540000915527344,3,0.1337427191317564,1.2499991485042625,37.349998474121094,-2.785722070844687,36.41999816894531,1.8076880754135642,36.38999938964844,0.1337427191317564
5591,2005-10-21,37.58000183105469,37.88000106811523,37.36999893188477,37.849998474121094,2392100.0,0.003203490376799678,2.090904887409304,1.2857039055404178,59.202472293763876,66.68315737131053,-0.4742556727082885,-0.8576481447556148,-2.7903449516869614,-4.114087610653009,40.83993183465804,0.5100021362304545,1.6892094728786873,0.7045021057128906,-1.3578775800558347,2.766881791481616,-0.3266877371714756,1.7356919485972568,-1.3800010681152344,82.98978093003959,32.54214240220877,1.0311898428843636,10,-0.6250019073486328,-2.295001983642578,-3.512502670288086,-3.6000022888183594,4.9199981689453125,4,0.13358159655325164,1.1739053516143299,37.459999084472656,1.2499991485042625,37.349998474121094,-2.785722070844687,36.41999816894531,0.13358159655325164
5592,2005-10-24,38.0099983215332,38.27000045776367,37.58000183105469,37.77999877929688,2124600.0,0.011442162573903403,-1.1904946442303617,-0.8518607476899338,59.32716682357081,63.47006542737276,-0.9404432047641009,-1.031812037325004,-3.182287111080285,-4.456092527690281,42.51812189504574,0.6899986267089844,1.479765357060586,0.9384986877441435,-0.7135149009607247,2.5905122764490116,0.11249189339171295,1.764505482096574,-1.6499975585937534,87.55970730870389,37.49437088904921,0.8260067943524326,10,-0.8899974822998047,-2.6899986267089844,-4.0449981689453125,-3.874998092651367,4.400001525878906,0,0.12680883247476715,2.090904887409304,37.58000183105469,1.1739053516143299,37.459999084472656,1.2499991485042625,37.349998474121094,0.12680883247476715
5593,2005-10-25,38.060001373291016,38.060001373291016,37.540000915527344,37.91999816894531,1391000.0,0.0013155236507729207,6.428407945287594,0.6087107956147668,59.202472293763876,60.70707602611418,-1.0017278299563444,-0.8107082051049446,-3.195771611869759,-4.419953669197454,44.26061817518872,0.5200004577636719,1.2520024916893249,0.790001678466794,-0.15737234426383395,1.737375701197422,0.31631466710148004,1.263688689832108,-1.5090006408691465,89.85511519650301,40.01493455808352,0.47368701136531316,10,-0.9400005340576172,-2.740001678466797,-4.320001602172852,-3.9750022888183523,5.079998016357422,1,0.1240146409799705,-1.1904946442303617,38.0099983215332,2.090904887409304,37.58000183105469,1.1739053516143299,37.459999084472656,0.1240146409799705
5594,2005-10-26,38.58000183105469,38.7599983215332,37.95000076293945,38.0,3270600.0,0.013662649474537103,-1.3823446914023494,4.142775401215226,62.21590293341181,58.622752972062806,-1.4447816259878437,-1.2922117559906852,-3.6650434274065447,-4.853905696910516,43.478849496724514,0.80999755859375,1.017682294551733,1.243502044677733,0.12990486950806712,2.357099219847399,0.6867034570929036,1.8003006322625623,-1.857101126098641,88.75020861645567,39.60569925721657,0.5567985875848325,10,-1.2150020599365234,-3.015003204345703,-4.840002059936523,-4.495002746582024,4.269996643066406,2,0.11923271787971657,6.428407945287594,38.060001373291016,-1.1904946442303617,38.0099983215332,2.090904887409304,37.58000183105469,0.11923271787971657
5595,2005-10-27,38.0,38.61000061035156,37.7599983215332,38.40999984741211,2304600.0,-0.015033742963376895,1.098767525207571,-0.7068940569835048,54.47761477292137,56.716801145774575,-0.7772017651922738,-0.6635329834889703,-3.0383948399059406,-4.192749634173197,43.107333402193404,0.8500022888183594,0.7674439253329339,0.6110002517700224,-0.5246604457106798,1.7466609492507246,0.043169903029671275,1.1788306005103735,-1.0326475810546967,45.3238377517973,-2.7600566647758527,0.5678303487403515,10,-0.6350002288818359,-2.395000457763672,-4.4850006103515625,-4.130001068115227,4.229999542236328,3,0.13868422257272828,-1.3823446914023494,38.58000183105469,6.428407945287594,38.060001373291016,-1.1904946442303617,38.0099983215332,0.13868422257272828
5596,2005-10-28,38.45000076293945,39.0,38.36000061035156,38.5099983215332,2439900.0,0.011842125340511878,-4.333375719235782,0.14633556322630467,59.45944784912378,55.557164435383925,-1.0350559675472226,-1.0608100895682853,-3.4297552075134305,-4.555760442485607,42.817936092399066,1.0,0.5648871852608934,0.9930009841918945,-0.22701084543788141,2.2130128138216705,0.382995069377003,1.603006899006786,-1.2675308356836013,62.328795756799835,13.83700625859187,0.6100059148148895,10,-0.8600006103515625,-2.6850013732910156,-4.960000991821289,-4.58000183105468,3.729999542236328,4,0.09232767663511354,1.098767525207571,38.0,-1.3823446914023494,38.58000183105469,6.428407945287594,38.060001373291016,0.09232767663511354
5597,2005-10-31,38.7599983215332,39.0099983215332,38.45000076293945,38.45000076293945,2779300.0,0.00806235507003028,-2.612915928332349,-5.1668362156663274,64.13041945892692,58.867255807417976,-1.0879214792634144,-1.2971212589980894,-3.6766234592400338,-4.7829481653950126,42.306854985513084,0.55999755859375,0.4059985999888056,1.213998603820798,-0.11438730239683537,2.5423845100384312,0.5498056507119813,1.8781915569296146,-1.3230741840931728,82.99316726828269,32.41949188746844,0.6641929531088158,10,-1.154998779296875,-2.3699989318847656,-5.35999870300293,-4.88999938964843,3.120002746582024,0,0.09649127555273984,-4.333375719235782,38.45000076293945,1.098767525207571,38.0,-1.3823446914023494,38.58000183105469,0.09649127555273984
5598,2005-11-01,39.43000030517578,39.43000030517578,38.70000076293945,38.84000015258789,3440300.0,0.01728591363922627,1.4745740794620632,1.9032412876550502,73.42798623615036,60.79286302667359,-1.437188974693143,-1.904908747723951,-4.2676391309594806,-5.359655429865754,41.71940655701907,0.7299995422363281,0.39053057198910324,1.7825006484985337,0.21278788298174334,3.352213414015324,0.9976442657401421,2.5673570312569254,-1.7413842982808418,100.0,43.30381144648474,0.7848563827583945,11,-1.135000228881836,-2.7150001525878906,-5.829999923706048,-5.5600013732910085,1.9199981689453125,1,0.07557695965437672,-2.612915928332349,38.7599983215332,-4.333375719235782,38.45000076293945,1.098767525207571,38.0,0.07557695965437672
5599,2005-11-02,39.7400016784668,40.0,39.27999877929688,39.4900016784668,2048100.0,0.007862068752008788,-1.1492387752081228,0.42372870397310314,77.97619903618434,63.268853521979686,-1.5338124858451323,-2.145332278771285,-4.49052200482096,-5.576646031036773,41.04628409356689,0.7200012207031179,0.41457002642948737,1.9785018920898452,0.15540568567495683,3.8015980985047335,1.066953788882401,2.8900499952972893,-1.7379364978813072,88.39294077176037,25.85907765178618,0.9115481032074436,11,-1.055002212524414,-1.7550010681152344,-6.140001296997063,-5.870002746582024,1.4299964904785156,2,0.08555605353745954,1.4745740794620632,39.43000030517578,-2.612915928332349,38.7599983215332,-4.333375719235782,38.45000076293945,0.08555605353745954
5600,2005-11-03,40.27000045776367,40.68000030517578,39.90999984741211,39.97999954223633,2827900.0,0.013336657194558121,-2.5813949362147586,1.160003662109375,86.10037358964925,66.25750922152251,-1.814062676011062,-2.6082211732821463,-4.923835586371929,-6.010565908289649,40.38337095195988,0.9399986267089844,0.6635629662801605,2.3810007095336942,0.24099541555573722,4.521006003511651,1.3109980625447193,3.451003356522669,-1.8683483132952787,82.32759045930933,13.341666809156038,1.070002646988978,11,-1.1599998474121094,-1.9449996948242188,-5.120000839233398,-5.120000839233398,1.1699981689453054,3,0.06406749409062962,-1.1492387752081228,39.7400016784668,1.4745740794620632,39.43000030517578,-2.612915928332349,38.7599983215332,0.06406749409062962
5601,2005-11-04,40.27999877929688,40.5099983215332,39.81999969482422,40.22999954223633,1628100.0,0.00024828213110383857,1.7058858728579656,0.17241061797903057,88.5148221672302,69.50058203748466,-1.565408919131599,-2.5405518705938235,-4.834716641379586,-5.9244097964331175,39.62259431398887,0.6899986267089844,0.7884740144489228,2.2589990615844826,-0.12778926611169794,4.645787389280663,1.0656048977363923,3.452393225432573,-1.42267700268701,82.06270816191457,6.756213843008396,1.193394163848092,11,-1.1699981689453196,-1.954998016357429,-5.129999160766609,-5.129999160766609,1.7800025939941335,4,0.048411142553005826,-2.5813949362147586,40.27000045776367,-1.1492387752081228,39.7400016784668,1.4745740794620632,39.43000030517578,0.048411142553005826
5602,2005-11-07,40.43999862670898,40.75,40.27000045776367,40.27000045776367,1457400.0,0.003972190969735889,-4.647114262633516,3.4000152590212713,88.80306235994068,72.78953648928209,-1.502464037992553,-2.6115606999286385,-4.875255141088921,-5.98459224424429,39.203903883967136,0.4799995422363281,0.9278665816990497,2.277499008178701,-0.3318684889936705,4.8868665053510725,0.9728152595925152,3.5821827567648867,-1.2181411443859247,84.87797616278495,2.813893612708668,1.3046837485861857,11,-1.1849994659423757,-2.0799980163574148,-5.289999008178704,-5.289999008178704,1.7800025939941548,0,0.043026749197701664,1.7058858728579656,40.27999877929688,-2.5813949362147586,40.27000045776367,-1.1492387752081228,39.7400016784668,0.043026749197701664
5603,2005-11-08,39.97000122070313,40.59000015258789,39.810001373291016,40.56999969482422,1297500.0,-0.01162209253131452,1.4374985098824595,-3.5294408042367094,77.75425920537957,74.51602051950071,-0.8191871702722509,-2.0489282938652664,-4.302979405108829,-5.4214468922462515,39.26317093600989,0.779998779296875,1.0495669763936561,1.6820014953613338,-1.0247286546238925,4.38873164534656,0.3286364203687242,3.0353665703539434,-0.44251523484469146,46.93890261371444,-32.39441585212115,1.3533650749926123,11,-0.7150020599365305,-1.6100006103515696,-4.820001602172859,-4.820001602172859,1.6199989318847585,1,0.04778583410257142,-4.647114262633516,40.43999862670898,1.7058858728579656,40.27999877929688,-2.5813949362147586,40.27000045776367,0.04778583410257142
5604,2005-11-09,39.84000015258789,40.16999816894531,39.34000015258789,40.150001525878906,1858500.0,-0.003252465953088479,3.7429181789447297,0.5166702694454749,75.10548760907906,76.80800639018489,-0.549438775811808,-1.7968276291027223,-4.073970389285414,-5.200183918051536,38.88898527323662,0.8299980163574219,1.1497273821387068,1.4160003662109375,-1.3168370887974774,4.148837821219352,0.0495816387067336,2.7824190937151414,0.9099998474121094,35.46099674533241,-42.366718434082955,1.3664187275042063,11,-0.2849998474121094,-1.4799995422363281,-4.670000076293945,-4.690000534057617,1.1300010681152415,2,0.0379015641503484,1.4374985098824595,39.97000122070313,-4.647114262633516,40.43999862670898,1.7058858728579656,40.27999877929688,0.0379015641503484
5605,2005-11-10,40.959999084472656,41.06999969482422,39.83000183105469,39.93999862670898,2961900.0,0.028112422881404475,-1.0000061527670532,-3.290309481326547,79.44249574335458,79.02834504509943,-1.347064519514774,-2.7390749548482347,-5.080872779874319,-6.212540101053591,39.27146165415712,1.2399978637695312,1.288934910480961,2.3339992523193374,-0.5250802404523895,5.193078745091064,0.9044595059334739,3.763538998705201,-1.6199989318847656,93.64158153421431,15.786605071803393,1.4295397463858628,11,-1.1999988555908203,-2.4399986267089844,-5.714999198913574,-5.754999160766602,0.0,3,0.0051269308878540976,3.7429181789447297,39.84000015258789,1.4374985098824595,39.97000122070313,-4.647114262633516,40.43999862670898,0.0051269308878540976
5606,2005-11-11,40.72000122070313,40.77999877929688,40.099998474121094,40.31999969482422,1662600.0,-0.005859322976901726,1.6154026732396818,0.3921581827089617,74.41444388923233,80.17101442624448,-0.8394854040482826,-2.2862974129495655,-4.714695374460362,-5.8647232283988515,40.302047718836675,0.8600006103515625,1.382363576237971,1.8845012664794965,-0.9417631165111118,4.710765649470105,0.4713690749841888,3.297633457974804,-1.3800010681152415,79.7688689750373,3.0117045759629804,1.4131321914953054,11,-0.8350009918212962,-2.2000007629394602,-5.085000991821296,-5.435001373291023,0.45999908447264914,4,0.01768166464690024,-1.0000061527670532,40.959999084472656,3.7429181789447297,39.84000015258789,1.4374985098824595,39.97000122070313,0.01768166464690024
5607,2005-11-14,40.75,41.02000045776367,40.59000015258789,40.75,1396300.0,0.0007367087032801312,-1.6875044703526214,0.0,74.32189038081486,80.27033710898498,-0.6230356089560161,-2.079526415037698,-4.609761639230605,-5.779566454384842,41.9246197720461,0.43000030517578125,1.5678404204545373,1.696500015258792,-1.005400538834408,4.398400569351992,0.3455497382121919,3.047450292305392,-1.375399856567384,81.50290291923645,6.1380588341721705,1.3509502770465984,11,-0.5750007629394531,-2.229999542236328,-5.057499885559082,-5.465000152587891,1.1300010681152273,0,0.03214727296419673,1.6154026732396818,40.72000122070313,-1.0000061527670532,40.959999084472656,3.7429181789447297,39.84000015258789,0.03214727296419673
5608,2005-11-15,40.93000030517578,41.25,40.790000915527344,40.83000183105469,1535800.0,0.004417185403086554,-4.111092273131861,100.0,72.63969964557837,79.67739273225098,-0.6346220786981434,-2.0072366786508553,-4.668653847724713,-5.841876081051495,43.67747981920748,0.5,1.7140351644386556,1.6510002136230497,-0.8723718846589819,4.174372311905081,0.3893141644820304,2.912686262764069,-1.5214921707153337,83.2460879377665,9.178893755232082,1.2616860491410165,11,-0.6350002288818359,-2.3199996948242188,-4.647500038146973,-5.645000457763672,-0.8699989318847656,1,0.031517246662815745,-1.6875044703526214,40.75,1.6154026732396818,40.72000122070313,-1.0000061527670532,40.959999084472656,0.031517246662815745
5609,2005-11-16,41.349998474121094,41.43000030517578,40.86000061035156,40.86999893188477,1779200.0,0.010261377127138704,-1.2800161744398075,4.800068665598464,83.30024222991081,79.36626702561338,-0.8965019664952081,-2.2263457715379076,-4.95146226451552,-6.144538270792204,44.8364323250308,0.5699996948242188,1.8364140770920727,1.8709983825683594,-0.6426765998089934,4.384673364945712,0.614160891379683,3.1278358737570358,-1.8678306650390653,94.99988079059676,16.582330491622514,1.2568374911886762,11,-0.9649982452392578,-2.6499977111816406,-5.067498207092285,-6.064998626708984,-1.2199974060058665,2,0.005804152051347655,-4.111092273131861,40.93000030517578,-1.6875044703526214,40.75,1.6154026732396818,40.72000122070313,0.005804152051347655
5610,2005-11-17,42.47000122070313,42.75,41.349998474121094,41.5,3043800.0,0.027085919901133515,-1.2047193954175728,2.0208378036859993,85.26320438971817,79.00497616144537,-1.8680630620097745,-3.1112841940814846,-5.920044045134084,-7.187242799371596,45.932003014277676,1.4000015258789062,1.8884470011706895,2.7405010223388757,0.07975772596754638,5.401244318710205,1.4101293741532075,4.070872670524544,-2.8709634618554816,89.4340144123501,8.610334775090749,1.330371648185666,11,-1.4250011444091868,-3.1100006103515696,-6.112501144409187,-7.185001373291023,-2.6100006103515696,3,-0.035319047725121955,-1.2800161744398075,41.349998474121094,-4.111092273131861,40.93000030517578,-1.6875044703526214,40.75,-0.035319047725121955
5611,2005-11-18,42.599998474121094,43.04999923706055,42.22000122070313,43.02000045776367,3278800.0,0.003060919465069256,2.4583283662748356,-0.43299119081327353,84.78265526771004,78.55826426230864,-1.8264284135904276,-2.9997094747657798,-5.904303905760116,-7.235846418964819,47.135168556349626,0.8299980163574148,1.901089519603893,2.6194984436035185,-0.13300413171400294,5.37200101892104,1.2432471559447578,3.995749731262279,-2.748883735981252,81.70727925145067,1.110188381994078,1.3762512876587611,11,-1.404998779296875,-3.089998245239258,-6.252498626708984,-7.314998626708984,-3.2699966430664062,4,-0.03849763963359565,-1.2047193954175728,42.47000122070313,-1.2800161744398075,41.349998474121094,-4.111092273131861,40.93000030517578,-0.03849763963359565
5612,2005-11-21,42.83000183105469,43.0,42.349998474121094,42.61000061035156,2205400.0,0.005399140027512406,1.3214441416893732,-0.52380995631284,83.46462014432808,79.19274881108069,-1.8793956723782799,-3.0041180997384984,-5.983537194645535,-7.377023232121992,48.082811550791234,0.6500015258789062,1.8308809364167402,2.608501625061038,-0.2591930795086128,5.476196329630689,1.1746542727762161,4.04234897734586,-2.6589986430227768,90.26559427457401,11.622058864461025,1.4338473522848252,11,-1.6350021362304688,-3.3200016021728516,-6.572502136230469,-7.545001983642578,-4.020000457763672,0,-0.038524432765317806,2.4583283662748356,42.599998474121094,-1.2047193954175728,42.47000122070313,-1.2800161744398075,41.349998474121094,-0.038524432765317806
5613,2005-11-22,42.77999877929688,42.90999984741211,42.38000106811523,42.70000076293945,1784600.0,-0.001167477226712399,2.1176384790584852,0.3636253294493318,81.53526658979258,79.90716869782665,-1.5520960389886653,-2.7219286725973646,-5.771532309021147,-7.240935703891481,49.15726488966228,0.5299987792968821,1.7550536509461239,2.3224987030029354,-0.5729556412595329,5.217953047265404,0.8747715308717048,3.770225875134166,-2.32109598636211,87.67120424320049,9.837035722332743,1.4477271721312341,11,-1.339998245239265,-3.164999008178718,-6.594998359680183,-7.494998931884773,-4.659999847412109,1,-0.02103781526092996,1.3214441416893732,42.83000183105469,2.4583283662748356,42.599998474121094,-1.2047193954175728,42.47000122070313,-0.02103781526092996
5614,2005-11-23,43.18000030517578,43.36999893188477,42.5,42.66999816894531,1491200.0,0.00935019956270966,-1.0470599851002313,6.37518477897993,81.02346161510617,80.08283157246571,-1.596369692796202,-2.908774469580436,-5.991227696566895,-7.556442949765767,49.827898369272326,0.8699989318847727,1.6748647640741012,2.4925003051757812,-0.5040371306659566,5.489037741017519,0.9942315872549159,3.9907690230966466,-2.4619878678284337,90.59412952216175,12.777768321926132,1.4982687179208685,11,-1.4450016021728516,-3.395000457763672,-6.994999885559082,-7.895000457763672,-4.549999237060554,2,-0.07225564867610212,2.1176384790584852,42.77999877929688,1.3214441416893732,42.83000183105469,2.4583283662748356,42.599998474121094,-0.07225564867610212
5615,2005-11-25,43.27000045776367,43.310001373291016,42.95000076293945,43.02000045776367,413400.0,0.0020843018052758566,1.181809774818514,0.49019402516193694,81.3417336637807,80.85253043630442,-1.479859981508156,-2.72334322112453,-5.895513606025361,-7.564240110130527,50.8933346803728,0.3600006103515625,1.7299209812371714,2.319000434875491,-0.6085234333004124,5.246524303051395,0.8552385007875358,3.7827623689634464,-2.2337496410718316,91.30446320468317,13.445868290979831,1.463761934087953,11,-1.2900009155273438,-3.0050010681152344,-7.092500686645508,-7.9850006103515625,-4.310001373291016,4,-0.07256758392488194,-1.0470599851002313,43.18000030517578,2.1176384790584852,42.77999877929688,1.3214441416893732,42.83000183105469,-0.07256758392488194
5616,2005-11-28,42.0,42.599998474121094,41.70000076293945,42.09000015258789,3698000.0,-0.029350599591588478,-1.6086942099414525,-0.3600006103515625,63.26531539041941,79.62402210403825,-0.010278292508751008,-1.2371801468751045,-4.450082622844889,-6.22529334397359,50.937933115395985,1.5699996948242188,1.7949929608632829,0.8715000152587891,-1.8400604179341684,3.5830604484517465,-0.4842802013376897,2.227280231855268,-0.6836994094850084,17.964045867787394,-56.56914090730045,1.3557802165964785,11,0.07999992370605469,-1.6300010681152273,-5.880000114440918,-6.715000152587891,-3.1699981689453125,0,-0.050952366420200845,1.181809774818514,43.27000045776367,-1.0470599851002313,43.18000030517578,2.1176384790584852,42.77999877929688,-0.050952366420200845
5617,2005-11-29,42.5,42.61999893188477,41.84000015258789,42.0,2541600.0,0.011904761904761862,1.10811089460062,-5.555546136565931,71.40437573260218,79.48676389148534,-0.2636622093100911,-1.520583409109193,-4.754586606325148,-6.65928613197201,50.98278001697864,0.7799987792968821,1.736818289478002,1.184499931335452,-1.3493339208200155,3.7183337834909196,-0.0824169947422817,2.451416857413186,-0.9372556085206369,47.9041984558452,-28.875275046238208,1.2669169260777347,11,-0.38500022888183594,-2.0450000762939453,-6.380000114440918,-7.215000152587891,-4.040000915527344,1,-0.07458819221047797,-1.6086942099414525,42.0,1.181809774818514,43.27000045776367,-1.0470599851002313,43.18000030517578,-0.07458819221047797
5618,2005-11-30,42.40999984741211,42.70000076293945,42.11000061035156,42.11000061035156,2049500.0,-0.0021176506491268343,-2.9333443535979042,0.5999984741210938,71.89095819691639,78.21906566559707,0.0652113165524355,-1.2605091931890513,-4.459013160495644,-6.509039823598705,50.746438104410494,0.5900001525878906,1.7435212017672228,0.9454998016357408,-1.4691612075042215,3.360160810775703,-0.2618307029342404,2.152830306205722,-0.7099990844726562,42.51496185298534,-37.85968773074569,1.2073305045699823,11,-0.05000114440917969,-1.9549999237060547,-6.189999580383301,-7.090000152587891,-4.3899993896484375,2,-0.0848856045053904,1.10811089460062,42.5,-1.6086942099414525,42.0,1.181809774818514,43.27000045776367,-0.0848856045053904
5619,2005-12-01,43.13999938964844,43.20000076293945,42.18999862670898,42.72999954223633,1804100.0,0.017212910748946264,2.8113101621598546,1.3666696336609743,69.89050154884977,76.51098757216725,-0.42932222239880957,-1.8158276070919754,-4.963948341134667,-7.176172058526937,50.25735629784219,1.0100021362304759,1.778649490001186,1.5054994583129897,-0.87648097417987,3.8874798908058494,0.3145092420665634,2.696489674559416,-1.2999992370605469,89.44087458417445,10.300562475672848,1.1909902162464292,12,-0.6049995422363281,-2.575000762939453,-6.919999122619629,-7.819999694824219,-5.849998474121094,3,-0.11636533446424269,-2.9333443535979042,42.40999984741211,1.10811089460062,42.5,-1.6086942099414525,42.0,-0.11636533446424269
5620,2005-12-02,42.849998474121094,42.959999084472656,42.58000183105469,42.86000061035156,1595100.0,-0.006722320807378779,2.619037238873751,-0.024395463299807404,69.25854235964621,74.78608613793794,-0.08912227833492636,-1.3941058148100538,-4.446323014040985,-6.824830991427703,49.35798045474359,0.55999755859375,1.8278588323193006,1.086498641967772,-1.2635721123810058,3.43656939631655,-0.08853673520661687,2.261534019142161,-0.8263984680175795,76.66651407877603,-2.2953841709746428,1.175035377174389,12,-0.3149986267089844,-2.2849998474121094,-6.3849992752075195,-7.284999847412109,-5.340000152587891,4,-0.09848302348375815,2.8113101621598546,43.13999938964844,-2.9333443535979042,42.40999984741211,1.10811089460062,42.5,-0.09848302348375815
5621,2005-12-05,42.22999954223633,42.97000122070313,41.90999984741211,42.97000122070313,2033400.0,-0.014469053768093154,1.8648620783866603,73.9843630816178,62.09148656473793,72.41129351798348,0.528444456452462,-0.6540613340908692,-3.60701382571267,-6.14839047497194,48.197314253398105,1.0600013732910227,1.7784599677766693,0.368999671936038,-1.88162251439023,2.619621858262306,-0.756311421227096,1.494310765099172,1.1399993896484446,28.676412839816447,-47.90010140549501,1.1253110931631336,12,0.30500030517578125,-1.364999771118164,-5.744999885559082,-6.665000915527344,-5.430000305175781,0,-0.07743311610726356,2.619037238873751,42.849998474121094,2.8113101621598546,43.13999938964844,-2.9333443535979042,42.40999984741211,-0.07743311610726356
5622,2005-12-06,42.18000030517578,42.45000076293945,42.099998474121094,42.25,1818800.0,-0.0011839743689918691,-2.043453743324377,0.0945939676370057,60.43404719266562,70.06671358496936,0.5325477141422255,-0.492260183489833,-3.369547737405398,-6.041827035037485,46.8388389477836,0.3500022888183594,1.6021159588844682,0.23200035095214844,-1.9196850360793718,2.3836857379836687,-0.8438423425636117,1.3078430444679086,1.1607986450195398,20.93025318926208,-52.538765763645756,1.075842693515759,12,0.3549995422363281,-1.2700004577636719,-5.502500534057617,-6.495000839233398,-5.229999542236328,1,-0.07942149003991417,1.8648620783866603,42.22999954223633,2.619037238873751,42.849998474121094,2.8113101621598546,43.13999938964844,-0.07942149003991417
5623,2005-12-07,41.88000106811523,41.959999084472656,41.560001373291016,41.72000122070313,2073800.0,-0.007112357394263524,1.5000178816236514,-2.2857220708444834,54.51449745806269,67.12127312307565,0.7727159736341846,-0.04409239482493632,-2.881702506074568,-5.684837134563644,46.01641011126552,0.6199989318847656,1.4121775156037586,-0.163498878479011,-2.104798085899887,1.777800328941865,-1.1341484821894454,0.8071507252314234,1.4321819000244318,19.512183775434767,-49.116930111585006,0.9706496037104376,12,0.5550003051757884,-0.8450012207031179,-4.8825016021728445,-6.190002441406243,-4.420001983642571,2,-0.08166193639967079,-2.043453743324377,42.18000030517578,1.8648620783866603,42.22999954223633,2.619037238873751,42.849998474121094,-0.08166193639967079
5624,2005-12-08,41.349998474121094,42.15999984741211,41.02999877929688,42.15999984741211,2292400.0,-0.012655266964585743,1.7901213636813003,-5.062513411058314,39.39392625794537,62.46040563353839,1.135213760506197,0.6375218491723587,-2.2680114425354105,-5.103700322526926,45.73284842223967,1.1300010681152273,1.208783079983803,-0.7690013885498033,-2.449388600447314,0.9113858233477075,-1.6091949944985586,0.0711922173989521,1.8920972302246213,16.49480887210912,-47.45772264318781,0.8401936059487545,12,0.7650012969970703,-0.024999618530266332,-3.844998359680176,-5.44999885559082,-3.55999755859375,3,-0.08053199853058035,1.5000178816236514,41.88000106811523,-2.043453743324377,42.18000030517578,1.8648620783866603,42.22999954223633,-0.08053199853058035
5625,2005-12-09,41.16999816894531,41.52999877929688,40.66999816894531,41.310001373291016,2548400.0,-0.004353090975043994,1.9655294883683738,0.17284316911324923,36.58538680102771,59.49596912360599,1.1018761813775413,0.8791351342354048,-1.9950174604029058,-4.8770851548016765,44.62806490471345,0.8600006103515696,1.01452032691558,-0.9595016479492173,-2.611785365406085,0.6927820695076505,-1.7856435066776513,-0.1333597892207834,1.9393717198974727,21.739101590229012,-38.316554500259926,0.8261418587284352,12,0.7650012969970703,0.18500137329101562,-2.83499813079834,-4.98499870300293,-3.05999755859375,4,-0.09424331858106971,1.7901213636813003,41.349998474121094,1.5000178816236514,41.88000106811523,-2.043453743324377,42.18000030517578,-0.09424331858106971
5626,2005-12-12,41.43999862670898,41.52999877929688,41.209999084472656,41.38000106811523,1315600.0,0.006558184837796022,1.6666878596176344,-0.4285441813574562,37.05771409695843,55.67967338631224,0.8315300192355863,0.7018236313448938,-2.17148277340889,-5.096511426442454,43.46357751310518,0.3600006103515696,0.7902576047140997,-0.725501060485847,-2.2767655925093067,0.8257634715376128,-1.5011333264975733,0.05013120552587935,1.4742215245420098,43.25838964289731,-12.439890883208719,0.7756322660117282,12,0.49500083923340554,-0.08499908447264914,-2.7224979400634695,-4.914999008178704,-4.039997100830071,0,-0.09483591784297996,1.9655294883683738,41.16999816894531,1.7901213636813003,41.349998474121094,1.5000178816236514,41.88000106811523,-0.09483591784297996
5627,2005-12-13,42.060001373291016,42.13000106811523,41.47000122070313,41.540000915527344,1671500.0,0.014961456735725687,1.0,8.667026958290947,43.939422157459425,52.57394715970591,0.15930214665653608,0.19499230627477715,-2.6852712060889914,-5.66006486594523,42.31678612475919,0.69000244140625,0.5525110850729504,-0.17099838256835653,-1.5741668407280827,1.2321700755913696,-0.8725826116482196,0.5305858465115065,0.6746810193755195,93.28870057220394,39.91489005652718,0.7015842290798613,12,-0.1250019073486328,-0.7050018310546875,-3.342500686645508,-5.535001754760742,-5.069999694824219,1,-0.12505948560359958,1.6666878596176344,41.43999862670898,1.9655294883683738,41.16999816894531,1.7901213636813003,41.349998474121094,-0.12505948560359958
5628,2005-12-14,42.22000122070313,42.4900016784668,41.9900016784668,42.09000015258789,2001900.0,0.003804085644032229,-2.0303212456795405,0.25000183398746917,41.57896216224906,49.42822056119471,-0.03406566328661853,0.14397287673265424,-2.7485476091395356,-5.758439493559301,41.088616252763835,0.5,0.4933694722640354,-0.07549858093261008,-1.338452883424793,1.187455721559573,-0.706975732178698,0.5559785703134779,0.34950643406570236,85.16483861975335,34.99140597698168,0.6314771512460909,12,-0.40000152587891336,-0.865001678466804,-3.41250133514405,-5.660001754760749,-4.650001525878913,2,-0.12482236630489407,1.0,42.060001373291016,1.6666878596176344,41.43999862670898,1.9655294883683738,41.16999816894531,-0.12482236630489407
5629,2005-12-15,41.59000015258789,42.400001525878906,41.349998474121094,42.150001525878906,2285000.0,-0.014921862858836454,-1.0192274539579138,-4.307667478505589,36.53847094352544,45.79265707051463,0.3944239151245341,0.8357241896960943,-2.0290837327833273,-5.072725091363083,39.38075627851617,1.0500030517578125,0.3158532039238935,-0.7174997329711914,-1.9467383858790583,0.5117389199366755,-1.3321190594251249,-0.10288040651725794,0.9000015258789062,50.54946206584322,5.34837252964099,0.6146193264539334,12,0.22999954223632812,-0.2350006103515625,-2.7825002670288086,-5.030000686645508,-4.8100013732910085,3,-0.09930274231697134,-2.0303212456795405,42.22000122070313,1.0,42.060001373291016,1.6666878596176344,41.43999862670898,-0.09930274231697134
5630,2005-12-16,40.97000122070313,41.88000106811523,40.95000076293945,41.5099983215332,4616300.0,-0.014907403933880015,-2.2069085719171304,0.9642781724920003,40.78713731399107,43.425507153764975,0.804279068295628,1.409869759209009,-1.3333638334629256,-4.400212120855706,36.688876165932776,0.9300003051757741,0.11601426854470276,-1.262498664855947,-2.625728375362023,0.10073104565012869,-1.944113520108985,-0.5808838096029092,1.5200004577636648,1.2987302515226238,-45.39177904631003,0.6816148552530374,12,0.6099987030029226,0.6299991607665945,-2.0125007629394602,-4.410001754760749,-4.560001373291023,4,-0.07761777423547789,-1.0192274539579138,41.59000015258789,-2.0303212456795405,42.22000122070313,1.0,42.060001373291016,-0.07761777423547789
5631,2005-12-19,40.959999084472656,41.2400016784668,40.47999954223633,40.650001525878906,2463100.0,-0.00024413316896421122,-1.3384626219233071,-0.5740726350516122,34.90196987739132,40.58860967429006,0.6874826580798299,1.3604590437118986,-1.2436166604599137,-4.34089347285169,33.896464304058924,0.7600021362304688,-0.1311930613859147,-1.1905008316040053,-2.6542451710437334,0.2732435078357227,-1.9223730013238693,-0.4586286618841413,1.44000244140625,23.88054886033668,-21.720522882923127,0.7318721697198645,12,0.5250015258789062,0.7749996185302734,-1.8199987411499023,-4.239999771118164,-3.9199981689453125,0,-0.06958004242733218,-2.2069085719171304,40.97000122070313,-1.0192274539579138,41.59000015258789,-2.0303212456795405,42.22000122070313,-0.06958004242733218
5632,2005-12-20,41.18000030517578,41.7599983215332,40.709999084472656,40.9900016784668,2450600.0,0.0053711236723763545,-1.7999837240411172,0.6129036227603859,38.240938282950985,38.78043643261098,0.34722884173220336,1.0651147606120759,-1.3787051427956172,-4.507083767491672,30.79187900669339,1.0499992370605469,-0.3676237027458171,-0.8879995346069336,-2.376278086203655,0.6002790169897878,-1.6321388104052943,-0.1438602588085729,1.02800102233887,34.82587159097379,-10.704334023975406,0.7441392757983599,12,0.30500030517578125,0.7449989318847656,-1.9774999618530273,-4.460000991821289,-4.170001983642578,1,-0.0917921017796054,-1.3384626219233071,40.959999084472656,-2.2069085719171304,40.97000122070313,-1.0192274539579138,41.59000015258789,-0.0917921017796054
5633,2005-12-21,41.88000106811523,42.099998474121094,41.27999877929688,41.54999923706055,3058300.0,0.016998561382999045,1.1298786227396398,1.73686429618323,37.88465107680655,38.61273919026222,-0.3942293488657995,0.3101319325616956,-1.9790726432665835,-5.147858489676871,27.649344467013936,0.9199981689453125,-0.5143399945522518,-0.14299888610840839,-1.5946058525026885,1.3086080802858717,-0.8688023693055484,0.5828045970887317,-1.4000015258788991,72.91667080587347,31.580116158937308,0.7258034831971402,12,-0.39500045776366477,0.044998168945319605,-2.532501220703118,-5.160001754760735,-5.5300025939941335,2,-0.11676216009868645,-1.7999837240411172,41.18000030517578,-1.3384626219233071,40.959999084472656,-2.2069085719171304,40.97000122070313,-0.11676216009868645
5634,2005-12-22,40.060001373291016,40.68999862670898,39.2599983215332,40.45000076293945,9727100.0,-0.04345748921696768,2.287375473551321,-1.1818097748185394,29.271960417881786,37.800136258801565,1.3673302104857896,1.9862399827215995,-0.06757312130721971,-3.281488780716238,24.4770199107131,2.620002746582024,-0.6992241821967298,-1.8069986343383775,-3.3988870976417687,-0.2151101710349863,-2.602942865990073,-1.011054402686682,2.039997100830078,28.169120027293886,-8.33910909146799,0.7959442316516951,12,0.8149986267089844,1.2549972534179688,-0.6075010299682617,-3.250001907348633,-3.0500030517578125,3,-0.062156804620754236,1.1298786227396398,41.88000106811523,-1.7999837240411172,41.18000030517578,-1.3384626219233071,40.959999084472656,-0.062156804620754236
5635,2005-12-23,40.13000106811523,40.52000045776367,40.099998474121094,40.20000076293945,1969300.0,0.0017473712537334762,-5.461326291079812,0.17948667788256448,33.00974289714149,37.35036168104412,1.2675938956478845,1.7591293521498343,-0.03692544938903808,-3.30759374566496,21.13325899348528,0.45999908447265625,-0.8287675441904057,-1.5799989700317454,-3.2082232157112927,0.04822527564780188,-2.394111092871519,-0.7658868471919718,1.9699974060058665,30.633897881634,-6.5814171183874635,0.8141121228397721,12,0.7449989318847727,1.184997558593757,-0.5875005722045827,-3.230001449584954,-2.6399993896484304,4,-0.08347874905690067,2.287375473551321,40.060001373291016,1.1298786227396398,41.88000106811523,-1.7999837240411172,41.18000030517578,-0.08347874905690067
5636,2005-12-27,39.86000061035156,40.5099983215332,39.72000122070313,40.47000122070313,1489800.0,-0.006728144793850754,1.2898638861552885,8.714332425067337,31.87502831216574,36.00987347601149,1.4414902429084933,1.9611345300324103,0.34523284643310603,-2.9877974460384493,19.96422698547462,0.789997100830071,-0.8306282627401842,-1.7429994583129869,-3.5611657096496145,0.07516679302364082,-2.652082583981297,-0.8339163326446766,2.183197860717776,21.126840020470418,-17.398733026779226,0.9090831256683125,12,1.0149993896484375,1.4549980163574219,0.3424997329711914,-2.3000011444091797,-3.4099998474121094,1,-0.08655295308860322,-5.461326291079812,40.13000106811523,2.287375473551321,40.060001373291016,1.1298786227396398,41.88000106811523,-0.08655295308860322
5637,2005-12-28,39.33000183105469,39.900001525878906,39.13000106811523,39.79999923706055,2159100.0,-0.013296507054223028,1.2985020240610106,0.7704867798984326,30.769261750604272,34.808795652495405,1.7249063761494128,2.3625999591792706,0.9880565726014936,-2.40802446334402,18.869363419214675,0.770000457763679,-0.8161755225908536,-2.1144983291626005,-4.143845029843341,-0.08515162848186009,-3.1291716795029743,-1.0998249788222267,2.6575326370239267,6.734038303704335,-32.78397431695183,1.0146733503403707,12,1.4349994659423828,1.9199981689453125,1.0224981307983398,-1.6200027465820312,-2.94000244140625,2,-0.05822529389559228,1.2898638861552885,39.86000061035156,-5.461326291079812,40.13000106811523,2.287375473551321,40.060001373291016,-0.05822529389559228
5638,2005-12-29,38.810001373291016,39.40999984741211,38.68999862670898,39.20000076293945,1920100.0,-0.013221470469220398,-1.2857004456500387,0.8297905151493016,30.815750880923318,34.17293786776184,1.9113263474055273,2.7395259750849448,1.6161986342006074,-1.8406085563365622,17.75892513433354,0.7200012207031321,-0.843019626890225,-2.4544988632202163,-4.7450778712251775,-0.16391985521525498,-3.5997883672226934,-1.3092093592177392,3.0632317587890654,6.000137329101918,-34.925263570956204,1.1452895040024795,12,1.5849971771240234,2.2199974060058594,1.5424985885620117,-1.1000022888183594,-1.9099998474121094,3,-0.04637987601300553,1.2985020240610106,39.33000183105469,1.2898638861552885,39.86000061035156,-5.461326291079812,40.13000106811523,-0.04637987601300553
5639,2005-12-30,38.11999893188477,38.84000015258789,38.11999893188477,38.84000015258789,2784600.0,-0.017778985235519795,-1.0000000000000198,1.8461598654094267,28.61153214212912,32.820092848666064,2.2991230032062546,3.1981292271990114,2.3785731599350513,-1.1060829246493,16.33998342222388,0.7200012207031179,-0.9889408084623028,-2.893501281738274,-5.407983296542156,-0.37901926693439236,-4.1507422891402115,-1.6362602743363368,3.5622401298730395,0.0,-41.56149833325835,1.2572410074019402,12,1.989999771118157,2.625,2.407501220703118,-0.4099998474121165,-0.36999893188477273,4,-0.04643233230217103,-1.2857004456500387,38.810001373291016,1.2985020240610106,39.33000183105469,1.2898638861552885,39.86000061035156,-0.04643233230217103
5640,2006-01-03,38.63000106811523,38.93999862670898,37.4900016784668,38.5,3711900.0,0.013378860192041486,2.8666781955882072,-0.1805567329292506,30.93627135347539,32.37945967934208,1.5894307039607156,2.4830738787844027,1.944815342018245,-1.5635137979971958,14.974781173109095,1.4499969482421804,-1.1408887922759021,-2.172499275207528,-4.745654924299522,0.4006563738844662,-3.4590770997535216,-0.8859214506615345,2.7672587832527427,37.74836612039781,-3.4498370935962512,1.2865778245459971,1,1.164999008178718,1.770000457763679,2.1299982070922923,-0.7600021362304545,-1.1500015258788991,1,-0.04193638886329609,-1.0000000000000198,38.11999893188477,-1.2857004456500387,38.810001373291016,1.2985020240610106,39.33000183105469,-0.04193638886329609
5641,2006-01-04,38.959999084472656,39.0,38.33000183105469,38.459999084472656,2655900.0,0.008542531898343864,1.310331219910026,3.84612224537126,28.107345926493764,31.253504973069052,1.0570588865552182,1.9979717811906426,1.6925996033580475,-1.842958697412783,14.626720485305134,0.6699981689453125,-1.2115057862177565,-1.6790012359619126,-4.28558315790017,0.9275806859763449,-2.9822921969310414,-0.37571027499278387,2.0465349496051957,60.99574684970883,25.29663629159662,1.3032909609691292,1,0.8350009918212891,1.3850021362304688,2.1625003814697266,-1.0900001525878835,-1.529998779296875,2,-0.03773094046585135,2.8666781955882072,38.63000106811523,-1.0000000000000198,38.11999893188477,-1.2857004456500387,38.810001373291016,-0.03773094046585135
5642,2006-01-05,38.83000183105469,38.9900016784668,38.540000915527344,38.95000076293945,2497800.0,-0.0033366852277411096,3.4999904632932157,-0.23999786376953125,25.95746154462148,29.92826169171515,0.9148602791818092,1.964867116605788,1.886610064166561,-1.6655251211548503,14.259850165434889,0.4500007629394531,-1.2924743612352927,-1.6414985656738281,-4.261641162946695,0.978644031599039,-2.9515698643102652,-0.331427267037391,1.8248789674620554,69.79174117254368,38.68290753409199,1.3100712986364345,1,0.2599983215332031,1.5149993896484375,2.3949975967407227,-0.9600028991699148,-1.6200027465820312,3,-0.0612928394510609,1.310331219910026,38.959999084472656,2.8666781955882072,38.63000106811523,-1.0000000000000198,38.11999893188477,-0.0612928394510609
5643,2006-01-06,38.459999084472656,39.0,37.95000076293945,38.86999893188477,3078300.0,-0.009528785195320744,2.1343168011296023,3.4166958069746594,26.95140730769627,29.670422457250094,0.8367068049355524,2.1771377841043886,2.316034373126257,-1.251193062556922,14.829896928587216,1.0499992370605469,-1.362837193749499,-1.840501213073729,-4.5193419699059945,0.8383395437585364,-3.1799215914898653,-0.5010808346575928,1.878393802039092,64.2383102135475,34.11845757576362,1.339420378416134,1,0.5450019836425781,1.8850021362304688,2.825000762939453,-0.5900001525878835,-1.0099983215332031,4,-0.053822146232445744,3.4999904632932157,38.83000183105469,1.310331219910026,38.959999084472656,2.8666781955882072,38.63000106811523,-0.053822146232445744
5644,2006-01-09,38.02000045776367,38.31999969482422,37.349998474121094,38.27000045776367,4954900.0,-0.011440422183645493,4.542888283378747,0.6097563244912854,27.685334432149915,29.078821516695474,1.0693537238462838,2.4821300429736723,2.794803149892452,-0.7653012175535139,16.278666617401186,1.1100006103515625,-1.495969285895768,-2.113999938964845,-4.9286862656741235,0.7006863877444331,-3.5213431023194843,-0.706656775610206,2.0335533079435777,40.60614327527292,6.558033843513648,1.4073431633546376,1,0.9099979400634766,2.2549991607666016,3.3874988555908203,-0.15000152587889914,-0.279998779296875,0,-0.029458151457125048,2.1343168011296023,38.459999084472656,3.4999904632932157,38.83000183105469,1.310331219910026,38.959999084472656,-0.029458151457125048
5645,2006-01-10,37.290000915527344,37.9900016784668,36.93000030517578,37.81999969482422,3495000.0,-0.01920040855989158,1.436777073303342,2.1199951171875,24.96591233172127,28.311141963312753,1.5132703156719955,3.0636192199821153,3.5745875935001834,0.00761089352202049,18.340627208510014,1.0900001525878906,-1.7228939151846419,-2.6499996185302734,-5.689875084819093,0.389875847758546,-4.169937351674683,-1.1300618853858637,2.4391262151895674,17.39133639737726,-17.201698331215255,1.5199377331444088,1,1.125,2.6599998474121094,4.259998321533203,0.579998016357429,0.9300003051757884,1,0.012335721994608972,4.542888283378747,38.02000045776367,2.1343168011296023,38.459999084472656,3.4999904632932157,38.83000183105469,0.012335721994608972
5646,2006-01-11,37.5099983215332,37.650001525878906,36.93999862670898,37.13999938964844,2097700.0,0.0058996353071756324,1.1846063558203217,-0.6981128001381931,24.965873282279716,27.6663210223878,1.0335588764348174,2.6710458292535364,3.3934508456730867,-0.16488492094390494,20.514018712137688,0.710002899169929,-1.734965142258389,-2.233502197265622,-5.371610071533283,0.9046056770020385,-3.8025561343994525,-0.6644482601317918,1.8272510536079523,28.019231974170626,-6.274010090500301,1.5690539371338315,1,0.6600017547607422,2.44000244140625,4.040000915527344,0.3600006103515696,0.3800010681152344,2,-0.0007997542159220439,1.436777073303342,37.290000915527344,4.542888283378747,38.02000045776367,2.1343168011296023,38.459999084472656,-0.0007997542159220439
5647,2006-01-12,36.79999923706055,37.4900016784668,36.72000122070313,37.47999954223633,2960600.0,-0.018928262229888415,1.1999869211234553,-1.837843968121411,15.395065629456425,25.952911550002593,1.5052266499150448,3.1271018845644676,4.124867882685038,0.5888097458814627,22.151246173947083,0.789997100830071,-1.8266557380032893,-2.6805011749267607,-5.882188800905553,0.5211864510520314,-4.281344987916157,-1.0796573619373646,2.2002352682854536,3.5086868064940573,-24.8290923183523,1.600843812989397,1,1.0600013732910156,2.805002212524414,4.90000057220459,1.1100006103515625,0.3800010681152344,3,0.01711959459718604,1.1846063558203217,37.5099983215332,1.436777073303342,37.290000915527344,4.542888283378747,38.02000045776367,0.01711959459718604
5648,2006-01-13,36.95000076293945,37.20000076293945,36.25,36.79999923706055,2818000.0,0.004076128505128951,1.9230724086528868,-0.22059038023538916,22.57494166942496,25.282179275257686,1.1886353350170182,2.700497653510901,3.976869460881076,0.4871727467061078,23.580267240057978,0.9500007629394531,-1.8978079881322145,-2.2669996261596665,-5.385745524915386,0.8517462725960527,-3.826372575537526,-0.7076266767818069,1.6853964168636892,33.81646696324253,5.23191594914671,1.5593729493778605,1,0.6749992370605469,2.4200000762939453,4.772499084472656,0.9999980926513672,0.75,4,0.007036490288627517,1.1999869211234553,36.79999923706055,1.1846063558203217,37.5099983215332,1.436777073303342,37.290000915527344,0.007036490288627517
5649,2006-01-17,37.459999084472656,37.63999938964844,36.97999954223633,37.02000045776367,2231700.0,0.013802390013607946,-1.538458716942376,2.933294339046844,28.15054513987957,24.972654140413706,0.6427640480335199,1.9660247402635065,3.464847968331142,0.03043261928516472,25.69238144594571,0.6899986267089844,-1.915750215730398,-1.5505012512207017,-4.552406476962162,1.4514039745207583,-3.0514538640914353,-0.049548638349968144,0.7460266029659195,69.54011018764346,39.512247400787395,1.5009526128707302,1,0.16500091552734375,1.9100017547607422,4.275001525878906,1.1100006103515625,0.17000198364257102,1,-0.000266906614457163,1.9230724086528868,36.95000076293945,1.1999869211234553,36.79999923706055,1.1846063558203217,37.5099983215332,-0.000266906614457163
5650,2006-01-18,37.790000915527344,37.90999984741211,37.41999816894531,37.47000122070313,2178100.0,0.008809445785370462,-1.3333091133676045,0.7272743035988152,33.22528112534218,25.541313606952418,0.20235762851580574,1.4604480034858085,3.1195298441353643,-0.24305304014892215,28.238730301350778,0.4900016784667969,-1.89478712688053,-1.0614994049072237,-3.961541916204027,1.8385431063895794,-2.5115206605556253,0.38852185074117784,-1.5400009155273438,92.77114801716154,59.07201589531278,1.4500212556484022,1,-0.16500091552734375,1.5799999237060547,3.9299983978271484,0.8949985504150391,-0.1100006103515625,2,-0.0013230811285850352,-1.538458716942376,37.459999084472656,1.9230724086528868,36.95000076293945,1.1999869211234553,36.79999923706055,-0.0013230811285850352
5651,2006-01-19,38.11000061035156,38.31999969482422,37.59000015258789,37.75,2252300.0,0.008467840356487955,-1.1470565135926578,1.125002980235106,39.76508885813802,27.07549441956537,-0.2803789770625116,0.9654870264539852,2.7872941666959576,-0.5039423118047068,30.188107695945277,0.7299995422363281,-1.783166758534108,-0.5989997863769503,-3.3384427344304157,2.140443161676515,-1.968721260403683,0.7707216876497824,-1.8268006134033214,89.85511519650301,50.566235208197995,1.369721474026732,1,-0.4850006103515625,1.260000228881836,3.534998893737793,1.5599994659423828,1.5999984741210938,3,0.0028863974964536965,-1.3333091133676045,37.790000915527344,-1.538458716942376,37.459999084472656,1.9230724086528868,36.95000076293945,0.0028863974964536965
5652,2006-01-20,37.400001525878906,38.16999816894531,37.27999877929688,37.83000183105469,2423700.0,-0.01863025644454608,-1.6566916043225621,-1.1944432670707412,38.53658234011603,28.36273608983423,0.2295860811704955,1.452234992839216,3.4713966752480374,0.26978190553566606,32.78098965964227,0.8899993896484304,-1.7417153991860843,-1.1199989318847656,-3.655632118437616,1.4156342546680847,-2.3878155251611872,0.14781766139165597,-1.0353295410156278,55.5556374599641,11.557936323560774,1.2678165932764247,1,-0.11500167846679688,1.9699993133544922,4.244997978210449,2.269998550415039,2.6499977111816406,4,0.013101546625084337,-1.1470565135926578,38.11000061035156,-1.3333091133676045,37.790000915527344,-1.538458716942376,37.459999084472656,0.013101546625084337
5653,2006-01-23,36.9900016784668,37.45000076293945,36.97000122070313,37.22000122070313,1659600.0,-0.010962562317769153,-2.555546136566065,0.534882276751671,40.37480244140821,29.772676979751818,0.4572197748692517,1.5569291928192968,3.8653535206863694,0.7347441833289707,35.21592159232866,0.479999542236321,-1.7235228969603185,-1.285498809814456,-3.3576452601916955,0.7866476405627836,-2.321572035003072,-0.24942558462583975,-0.5471165852050817,1.4815170644312041,-46.0953961736944,1.0360732251886182,1,0.2949981689453125,2.3799991607666016,4.654997825622559,2.6799983978271484,3.1999969482421804,0,0.005136486025616671,-1.6566916043225621,37.400001525878906,-1.1470565135926578,38.11000061035156,-1.3333091133676045,37.790000915527344,0.005136486025616671
5654,2006-01-24,37.56999969482422,37.93999862670898,36.849998474121094,37.0099983215332,1673500.0,0.015679859152184283,-1.4772700672339416,-2.4347934254390307,41.07741599465178,31.56284405341076,-0.21604292021802962,0.823018346932102,3.279912322208645,0.21172320617989016,36.49647822064367,1.0900001525878835,-1.6713174396249002,-0.58100070953369,-2.49487192414896,1.33287050508158,-1.537936316841325,0.37593489777394495,-1.0520300175000017,48.979634204571404,0.15288807381589464,0.9569356073076337,1,-0.2849998474121094,1.7550010681152344,4.017499923706055,2.1000003814697266,2.5999984741210938,1,0.003460236070567335,-2.555546136566065,36.9900016784668,-1.6566916043225621,37.400001525878906,-1.1470565135926578,38.11000061035156,0.003460236070567335
5655,2006-01-25,36.77999877929688,37.79999923706055,36.72000122070313,37.45000076293945,2326600.0,-0.02102744003046053,-1.734182227308535,-1.1964291796377282,32.96873137353079,32.452050507994215,0.5520614349697865,1.4220885022203333,4.019071512134509,1.0542067304063139,37.880862951045195,1.0799980163574148,-1.6330298522305284,-1.2035015106201072,-2.968713019410856,0.5617099981706417,-2.086107265015478,-0.3208957562247363,-0.18994790127266725,3.7498509882459694,-41.73910511331191,0.8826057543953731,1,0.5050010681152273,2.3950004577636648,4.807500839233391,2.890001296997063,3.5100021362304616,2,0.023110449076382267,-1.4772700672339416,37.56999969482422,-2.555546136566065,36.9900016784668,-1.6566916043225621,37.400001525878906,0.023110449076382267
5656,2006-01-26,36.40999984741211,36.93000030517578,36.36999893188477,36.900001525878906,2083400.0,-0.010059786410135496,1.0363714549275296,0.731343623496196,31.777081352494932,34.27227447722072,0.8377106731096688,1.602532370459052,4.340618084453979,1.4817757931970377,39.13259922756036,0.5600013732910085,-1.5877499649550444,-1.4010004043579087,-3.0655148973717417,0.2635140886559242,-2.2332576508648287,-0.5687431578509887,1.9099998474121094,2.2222740267745613,-38.53223070875,0.8322572465069165,1,0.875,2.7649993896484375,5.180000305175781,3.260000228881836,3.3499984741210938,3,0.034880540046306585,-1.734182227308535,36.77999877929688,-1.4772700672339416,37.56999969482422,-2.555546136566065,36.9900016784668,0.034880540046306585
5657,2006-01-27,37.040000915527344,37.68000030517578,36.38999938964844,36.41999816894531,2507900.0,0.017302968161369447,-2.794118637031718,-1.2653073934807826,39.71014909398095,36.176186413282494,0.2741654773102624,0.834983754649059,3.6675192432542048,0.9164668364470288,39.65050661511259,1.2900009155273438,-1.4276916481527735,-0.6564992904663072,-2.1910322612059545,0.8780336802733402,-1.4237657758361308,0.1107671949035165,1.240998764038089,42.67529387753112,4.689276692923045,0.7672664853698248,1,0.30499839782714844,2.134998321533203,4.569998741149902,2.6299991607666016,2.079998016357429,4,0.0720841820450937,1.0363714549275296,36.40999984741211,-1.734182227308535,36.77999877929688,-1.4772700672339416,37.56999969482422,0.0720841820450937
5658,2006-01-30,37.0099983215332,37.5,36.77999877929688,37.150001525878906,2812500.0,-0.0008100052174017103,-1.3999949137564147,-0.2258106195779241,42.21877913189452,37.73932352350638,0.35042462680288367,0.7623040939292451,3.6473840130446433,1.002382869781961,39.8925684317115,0.7200012207031179,-1.2802035964786,-0.5965017318725572,-2.0658129754823733,0.872809511737259,-1.3311573536774688,0.13815388993235445,1.2327813430786136,40.76430025803873,2.981252432200165,0.7346556218049095,1,0.33500099182128906,2.1650009155273438,4.695001602172852,2.660001754760742,2.5700035095214844,0,0.08213999063487143,-2.794118637031718,37.040000915527344,1.0363714549275296,36.40999984741211,-1.734182227308535,36.77999877929688,0.08213999063487143
5659,2006-01-31,36.349998474121094,37.0,36.0,36.9900016784668,3525100.0,-0.017833014789090273,2.030303730890385,4.571346829786655,42.679106623789934,38.789748578889466,0.9347069680416453,1.3522304861700434,4.235003179207297,1.7193370713633698,40.00141088949167,1.0099983215332031,-1.0003538640955583,-1.168001556396483,-2.7180867024356132,0.3820835896426473,-1.9430441294160445,-0.39295898337692137,1.8553255758361828,19.444367914991556,-20.05398936754175,0.7750425730195634,1,0.8100013732910156,1.9950008392333984,5.355001449584961,3.3200016021728516,2.960002899169922,1,0.10563962348778966,-1.3999949137564147,37.0099983215332,-2.794118637031718,37.040000915527344,1.0363714549275296,36.40999984741211,0.10563962348778966
5660,2006-02-01,37.0099983215332,37.06999969482422,35.52000045776367,35.97999954223633,2661100.0,0.018156805367735673,1.6956472703389438,-1.6093650348983448,46.35568545543923,39.5220370897007,0.1703413397004283,0.5951551699989039,3.4726930134099874,1.1199093116339611,39.86461586256662,1.5499992370605469,-0.8273964735826311,-0.42700157165527486,-1.8998025403525247,1.045799397041975,-1.1634020560038962,0.3093989126933465,1.1071127664257858,68.9813874549433,26.87306640887261,0.736400484348624,2,-0.16499900817871094,1.0100021362304688,4.085000991821289,2.660001754760742,2.5800018310546875,2,0.08538232884959496,2.030303730890385,36.349998474121094,-1.3999949137564147,37.0099983215332,-2.794118637031718,37.040000915527344,0.08538232884959496
5661,2006-02-02,37.4900016784668,37.650001525878906,36.88000106811523,37.2599983215332,2809200.0,0.012969559003041642,1.7999861284505738,0.22330449468163907,55.20363448898053,41.37393177290787,-0.45467118086726543,-0.0006570242866459353,2.889656760704149,0.6987746955662573,39.52812270291355,0.770000457763679,-0.7019787446268211,0.1265016555786147,-1.1613906108814263,1.4143939220386557,-0.5174444776514022,0.7704477888086316,0.47128277168047106,91.20376666060318,42.38646419302202,0.6439461332300187,2,-0.7600021362304688,0.5249977111816406,3.6049976348876953,2.1799983978271484,1.6499977111816406,3,0.07468655939454893,1.6956472703389438,37.0099983215332,2.030303730890385,36.349998474121094,-1.3999949137564147,37.0099983215332,0.07468655939454893
5662,2006-02-03,36.45000076293945,37.08000183105469,36.25,36.9900016784668,2254600.0,-0.02774075404015497,1.3055567329292588,-2.3477958005771717,46.675533803677126,42.074013035382194,0.48768595644627055,0.8979356192797283,3.8050007337697522,1.7918750941718429,39.337450576167726,1.2400016784667969,-0.6635238730650599,-0.7944992065429659,-1.9442633853750309,0.35526497228909903,-1.3693812959589948,-0.219617117126937,1.3648066476647998,43.661964263647384,-6.761497339085871,0.5748820894160313,2,0.279998779296875,1.260000228881836,4.644998550415039,3.219999313354492,3.9099998474121094,4,0.09080925896602965,1.7999861284505738,37.4900016784668,1.6956472703389438,37.0099983215332,2.030303730890385,36.349998474121094,0.09080925896602965
5663,2006-02-06,36.38999938964844,36.5099983215332,36.0099983215332,36.16999816894531,1068800.0,-0.001646128176546524,1.1739173701756422,-0.4074089772390116,42.43282470755816,42.224614003482905,0.5069362864188491,0.837864144058365,3.73868978172343,1.9094772593864562,38.838973859635246,0.5,-0.7106235888088293,-0.7510005950927763,-1.809080994332362,0.30707980414680947,-1.2800407947125692,-0.2219603954729834,1.2871196037853778,40.844999794042266,-6.864548304682671,0.5290401996197919,2,0.2700004577636719,1.0750007629394531,4.617501258850098,3.280000686645508,3.94000244140625,0,0.07502059873661104,1.3055567329292588,36.45000076293945,1.7999861284505738,37.4900016784668,1.6956472703389438,37.0099983215332,0.07502059873661104
5664,2006-02-07,36.900001525878906,37.0,36.29999923706055,36.38999938964844,1677300.0,0.014014898180392477,-1.0289805395842548,2.3181786655569425,43.86207963395782,43.43498603241924,-0.12080351265167621,0.252603405079455,3.092802085384463,1.4657358099562785,37.75932861038236,0.7000007629394531,-0.6870544986935698,-0.1849985122680664,-1.1626978168860944,0.7927007923499616,-0.6738481645770804,0.3038511400409476,0.6476903554147029,64.78875005148943,21.838206390394973,0.4888496523090151,2,-0.3000011444091797,0.3599987030029297,3.812497138977051,2.769998550415039,3.1999969482421875,1,0.07262873155428551,1.1739173701756422,36.38999938964844,1.3055567329292588,36.45000076293945,1.7999861284505738,37.4900016784668,0.07262873155428551
5665,2006-02-08,37.75,37.9900016784668,36.88999938964844,36.97999954223633,2278400.0,0.023035188048026622,-1.3157924324497967,1.5097984950708334,47.68637330459401,45.202685138208025,-0.9149546568808162,-0.5914922326156216,2.1110920239851367,0.6879327641589867,36.00748513784832,1.1000022888183594,-0.6289134479035852,0.6420000076293917,-0.37678412841786013,1.6607841436766435,0.13260793960576933,1.151392075653014,-2.229999542236328,87.87872365840407,48.76026530163734,0.5093920680236254,2,-0.9949989318847656,-0.48999977111816406,2.6774988174438477,2.0249996185302734,2.5900001525878906,2,0.0413245396898283,-1.0289805395842548,36.900001525878906,1.1739173701756422,36.38999938964844,1.3055567329292588,36.45000076293945,0.0413245396898283
5666,2006-02-09,37.47999954223633,37.93000030517578,37.27000045776367,37.63999938964844,1640300.0,-0.007152330006984675,-1.2758693264405465,-0.20779188609419819,50.544945037754545,46.40655135418287,-0.5332947501060019,-0.3413559374859929,2.284470032507997,1.029610903287356,34.160969867232204,0.6599998474121094,-0.624765583139542,0.3734994888305678,-0.6428781153112624,1.389877092972398,-0.13468931324034372,0.8816882909014794,-1.910599060058594,74.24236002204043,35.66627282650248,0.508188802070914,2,-0.7249984741210938,-0.2199993133544922,2.6175012588500977,2.3050003051757812,3.5900001525878906,3,0.05629670854114588,-1.3157924324497967,37.75,-1.0289805395842548,36.900001525878906,1.1739173701756422,36.38999938964844,0.05629670854114588
5667,2006-02-10,37.43000030517578,37.790000915527344,37.25,37.59000015258789,1322100.0,-0.0013340244842906523,-1.0769247698345743,1.0,53.15184938847405,47.62133693824727,-0.4717677328540546,-0.2548024614170288,2.219154718682148,1.1569938919715526,32.105355097441034,0.5400009155273438,-0.49124081220600146,0.2920001983642564,-0.7234308387238713,1.307431235452384,-0.21571532017980388,0.7997157169083167,-1.8121877990722624,71.71715031037712,27.273656843107304,0.5077155185440632,2,-0.6749992370605469,-0.1700000762939453,2.640000343322754,2.8349990844726562,3.529998779296875,4,0.04568525435561366,-1.2758693264405465,37.47999954223633,-1.3157924324497967,37.75,-1.0289805395842548,36.900001525878906,0.04568525435561366
5668,2006-02-13,37.209999084472656,37.93999862670898,37.0,37.54999923706055,990300.0,-0.005877670823120518,-1.4736860597603576,2.125002980235081,47.280966419191934,48.13265469329193,-0.24631562877566182,-0.015098191230194402,2.321808836674208,1.457397975272869,29.78211553215016,0.9399986267089773,-0.31098929674751474,0.058999061584472656,-0.9529491429114358,1.0709472660803812,-0.4469750406634816,0.5649731638324269,-1.5447427949218735,53.8460670302286,9.564251517380654,0.5059741022479526,2,-0.4549980163574219,0.05000114440917969,2.5075016021728516,3.1599998474121165,3.2900009155273438,0,0.08465470581517343,-1.0769247698345743,37.43000030517578,-1.2758693264405465,37.47999954223633,-1.3157924324497967,37.75,0.08465470581517343
5669,2006-02-14,37.45000076293945,37.66999816894531,36.900001525878906,37.18000030517578,1544900.0,0.006449924331413115,1.169019078986251,-0.794118637031718,55.518951846291166,49.150795403386596,-0.35075882662219726,-0.2697157939607706,1.9412957852715351,1.3033641098108006,28.057375101546356,0.7699966430664062,-0.2261702838056152,0.29950065612793253,-0.711814493350964,1.310815805606829,-0.2061569186115193,0.8051582308673844,-1.738249565610353,50.90910982490576,1.4382986470551131,0.5056575747394495,2,-0.4500007629394531,-0.5300006866455078,2.2250003814697266,2.979999542236328,2.950000762939453,1,0.07690256367004622,-1.4736860597603576,37.209999084472656,-1.0769247698345743,37.43000030517578,-1.2758693264405465,37.47999954223633,0.07690256367004622
5670,2006-02-15,37.7400016784668,37.810001373291016,37.02999877929688,37.36000061035156,1890300.0,0.007743682499850024,2.0000073359497947,1.4074089772390115,61.10182735698738,49.80615016649846,-0.5881715196931268,-0.5941151809239074,1.5206053192929403,1.102528811248618,26.584502608680605,0.7800025939941335,-0.15305830258291309,0.5920015335083022,-0.41288420468200115,1.5968872716986056,0.08955866441315408,1.0944444026034503,-1.982685471514941,80.76947059923981,24.27600999905082,0.5024428690951508,2,-0.7400016784667969,-0.8200016021728516,1.862497329711914,2.619997024536133,2.379997253417976,2,0.0625330336697052,1.169019078986251,37.45000076293945,-1.4736860597603576,37.209999084472656,-1.0769247698345743,37.43000030517578,0.0625330336697052
5671,2006-02-16,38.22000122070313,38.2400016784668,37.56999969482422,37.63000106811523,1539000.0,0.012718588258839647,1.12698681812402,1.5526276163228803,60.10272227752656,51.29805999692617,-1.06581248804234,-1.1230295205773402,0.9327868044494423,0.7125171952105873,25.44187685666708,0.6700019836425781,-0.014175072029374292,1.0665010452270565,0.03850715812112071,2.094494932332992,0.5525041016740886,1.5804979887800243,-2.4180313043209765,98.50742869506107,38.60271341252732,0.5139969435529684,2,-1.095001220703132,-1.3000011444091868,0.9624996185302663,1.9299983978271413,2.0499992370605398,3,0.055468311464532016,2.0000073359497947,37.7400016784668,1.169019078986251,37.45000076293945,-1.4736860597603576,37.209999084472656,0.055468311464532016
5672,2006-02-17,37.88999938964844,38.27999877929688,37.77000045776367,38.13999938964844,1761700.0,-0.008634270552454582,-1.0816348773842253,-0.423728703973093,57.16611983222815,52.935092788556176,-0.5700082472552808,-0.7952067353609067,1.1505238905973698,1.1137780382873999,24.002248111193666,0.5099983215332102,0.04961766830074055,0.7119993209838853,-0.36301133581081046,1.787009977778581,0.17449399258654097,1.2495046493812296,-1.9905082027828982,71.7391184161784,9.024416912721463,0.5375053283973478,2,-0.6000003814697266,-0.9699993133544922,1.1700010299682617,2.260000228881836,2.270000457763672,4,0.08392716696756031,1.12698681812402,38.22000122070313,2.0000073359497947,37.7400016784668,1.169019078986251,37.45000076293945,0.08392716696756031
5673,2006-02-21,37.18000030517578,38.02000045776367,37.02000045776367,37.90999984741211,1833500.0,-0.018738429556866887,1.1052614671715448,2.9199981689453125,56.70436575676936,54.36201346886857,0.2948431476984439,-0.07403964871826929,1.7473646746595932,1.891630960306827,22.547605454252974,1.0,-0.012666514287445807,-0.00749969482421875,-1.078867066617157,1.0638676769687194,-0.5431833807206843,0.5281839910722468,-1.1376786627643583,20.289806998048316,-45.91967130049872,0.5356836858964675,2,0.404998779296875,-0.26000022888183594,1.5525007247924805,2.864999771118171,3.599998474121101,1,0.10166752953927927,-1.0816348773842253,37.88999938964844,1.12698681812402,38.22000122070313,2.0000073359497947,37.7400016784668,0.10166752953927927
5674,2006-02-22,37.70000076293945,37.83000183105469,37.04999923706055,37.13000106811523,1856600.0,0.01398602618331024,-1.1369835812004223,-0.7808219893920093,55.702489448124616,55.25269304037198,-0.11146525806902474,-0.6153507377593002,1.1350014700211375,1.3927407954180069,21.724964702439458,0.7800025939941406,0.09242271059030571,0.5060007095336942,-0.5766557910740744,1.5886572101414629,-0.03532754077019007,1.0473289598375786,-1.523418492314903,53.96835008068368,-11.399316047551054,0.5413282503038847,2,-0.1100006103515625,-0.7800006866455078,0.7974996566772461,2.1099987030029297,3.4699974060058594,2,0.07427053528903516,1.1052614671715448,37.18000030517578,-1.0816348773842253,37.88999938964844,1.12698681812402,38.22000122070313,0.07427053528903516
5675,2006-02-23,37.63000106811523,38.040000915527344,37.52000045776367,37.52000045776367,1483400.0,-0.0018567557933059087,-8.454501317797199,0.19298363025523535,51.24112779625747,55.33004668020564,-0.06736123995675314,-0.5042595799898919,1.1157235312790803,1.4884481866039891,20.65882816698859,0.5200004577636719,0.24802841956967825,0.393500900268549,-0.6874600613205644,1.4744618618576624,-0.14697958052600768,0.9339813810631057,-1.3272138069703345,48.41281134480284,-13.121375811428948,0.5404804807945579,2,-0.040000915527336645,-0.710000991821282,0.867499351501472,2.1799983978271555,4.029998779296882,3,0.07361149027738834,-1.1369835812004223,37.70000076293945,1.1052614671715448,37.18000030517578,-1.0816348773842253,37.88999938964844,0.07361149027738834
5676,2006-02-24,37.68000030517578,37.75,37.18000030517578,37.56999969482422,1682300.0,0.0013287067669769392,3.55999755859375,1.0000000000000646,63.22578633946164,56.44937300809314,-0.09611432155984545,-0.4787826076472612,0.9664826912965125,1.4624729875648796,19.396813526931304,0.5699996948242188,0.3672375444328111,0.38000011444091797,-0.6442540055770039,1.4042542344588398,-0.1321269455680465,0.8921271744498824,-1.2585803529417703,52.38101004841009,-10.942396955356337,0.5121270600089617,2,-0.09000015258789062,-0.7600002288818359,0.817500114440918,2.1299991607666016,4.090000152587891,4,0.06475580167057027,-8.454501317797199,37.63000106811523,-1.1369835812004223,37.70000076293945,1.1052614671715448,37.18000030517578,0.06475580167057027
5677,2006-02-27,39.709999084472656,39.959999084472656,37.5099983215332,37.56999969482422,4339000.0,0.05387470177429998,-1.1681402186865977,19.454431960049938,75.07551599233362,59.53765629399777,-1.976537626657354,-2.4227092437483293,-1.1612026742413377,-0.5296971169567399,19.05027666992121,2.450000762939453,0.4472892026288946,2.27649898529053,0.7991429600762316,3.7538550105048287,1.5378209726833845,3.015176997897676,-3.1770644026148744,91.49659466746594,24.28347157845458,0.7386780126071486,2,-1.279998779296875,-1.9699993133544922,-1.212498664855957,0.10000038146972656,1.970001220703125,0,0.014102276157190508,3.55999755859375,37.68000030517578,-8.454501317797199,37.63000106811523,-1.1369835812004223,37.70000076293945,0.014102276157190508
5678,2006-02-28,40.04999923706055,40.18000030517578,39.349998474121094,39.5,4353200.0,0.008562079084026841,1.0493837626037854,0.2570090625824438,74.41858402002794,61.63761542441297,-2.0912338711892033,-2.659644072935606,-1.602110729841101,-0.8362137004274928,18.749097662448623,0.8300018310546875,0.5376072818960438,2.464499092102052,0.5966609032125092,4.332337280991595,1.5305799976572771,3.3984181865468273,-3.2428994029935723,95.84661265967183,27.156670860846063,0.933919094444773,2,-1.4499988555908203,-2.1999988555908203,-1.722498893737793,-0.23999977111816406,1.69000244140625,1,0.0027465820835714805,-1.1681402186865977,39.709999084472656,3.55999755859375,37.68000030517578,-8.454501317797199,37.63000106811523,0.0027465820835714805
5679,2006-03-01,40.18999862670898,40.22999954223633,39.75,39.97000122070313,2510400.0,0.0034956152887732905,2.2000050862759557,0.39999583850627535,71.25433722312702,62.76567207620626,-2.0134239040801916,-2.6321621926959224,-1.8231617950021715,-0.9425334894718773,17.80979636184199,0.4799995422363281,0.6242595364676333,2.4124984741210866,0.30528976771859817,4.519707180523575,1.3588941209198424,3.466102827322331,-3.045608745531119,98.68849424480834,31.086327771305747,1.0536043532012425,3,-1.5649986267089773,-2.3149986267089773,-1.8624982833862234,-0.37999916076659446,1.1500015258789134,2,0.014680273021850931,1.0493837626037854,40.04999923706055,-1.1681402186865977,39.709999084472656,3.55999755859375,37.68000030517578,0.014680273021850931
5680,2006-03-02,40.16999816894531,40.4900016784668,39.849998474121094,39.900001525878906,1892400.0,-0.0004976476349111136,-2.4594511000680455,1.2272719391029212,74.49906925584236,64.36526618490802,-1.8019762216404587,-2.4909989216111015,-1.8661290531394457,-0.8927793036104106,16.547911918855323,0.6400032043457031,0.7913095564669348,2.2344980239868164,-0.0927894539889138,4.561785501962547,1.0708542849989513,3.3981417629746815,-2.6553351284404414,90.33222426722692,22.596345330945866,1.1636437389878662,3,-1.4149971008300781,-2.164997100830078,-1.8649978637695312,-0.3599987030029297,0.6500015258789062,3,0.02489420078622473,2.2000050862759557,40.18999862670898,1.0493837626037854,40.04999923706055,-1.1681402186865977,39.709999084472656,0.02489420078622473
5681,2006-03-03,40.290000915527344,41.060001373291016,39.5,39.810001373291016,2982700.0,0.0029873724683116,-1.8363602315169631,1.7777981858769674,75.71940595064768,66.42674242028797,-1.7852037020177605,-2.519661601787817,-2.048680883040774,-0.9807510451187795,16.159284464145824,1.5600013732910156,0.8957969971626198,2.214500808715819,-0.32696472303067736,4.755966340462315,0.9437680428425708,3.485233574589067,-2.3587904657078056,78.30986490610479,10.619986205925358,1.2707327658732497,3,-1.25,-2.0,-2.0600013732910156,-0.48000144958496094,0.43000030517578836,4,0.034003447524290964,-2.4594511000680455,40.16999816894531,2.2000050862759557,40.18999862670898,1.0493837626037854,40.04999923706055,0.034003447524290964
5682,2006-03-06,39.7599983215332,40.4900016784668,39.45000076293945,40.22999954223633,1633200.0,-0.013154693024340025,1.1010002928438218,-0.9791701436075945,71.72058251076979,68.09521094851023,-1.075104978054263,-1.8224033187141728,-1.5957680574085629,-0.42099520521895784,15.256897130647298,1.0400009155273438,0.937291409103409,1.518998336791995,-1.0078243158309945,4.045820989414985,0.2555870104805038,2.7824096631034863,-1.3281813239582263,23.9765586135049,-43.586378834418944,1.2634113263114934,3,-0.7049980163574219,-1.4699974060058594,-1.529998779296875,0.05000114440917969,0.8400001525878906,0,0.05055337578175623,-1.8363602315169631,40.290000915527344,-2.4594511000680455,40.16999816894531,2.2000050862759557,40.18999862670898,0.05055337578175623
5683,2006-03-07,39.11999893188477,39.79999923706055,39.06999969482422,39.540000915527344,1795300.0,-0.016096564805482383,-1.8076880754135642,0.8936189208492804,63.31736069367823,68.94130775357175,-0.14636930963821015,-1.019671687947472,-1.064451278337259,0.24773302260734198,13.963500894803754,0.7299995422363281,0.9437076817849075,0.7424989700317468,-1.654944689614986,3.1399426296784796,-0.45622285979162314,1.9412207998551168,-0.26767243419522657,2.512522356216104,-64.38282537887882,1.1987218298233675,3,1.9073486257070726e-06,-0.829998016357429,-0.8599996566772532,0.6900005340576101,1.3899993896484304,1,0.06543970969294888,1.1010002928438218,39.7599983215332,-1.8363602315169631,40.290000915527344,-2.4594511000680455,40.16999816894531,0.06543970969294888
5684,2006-03-08,39.58000183105469,39.75,38.97000122070313,38.97000122070313,1417600.0,0.011758765637260415,-1.5573704880306538,-1.4523755460895074,64.28570159263457,70.39070484205808,-0.3482740307945136,-1.337157906701961,-1.5713593076380619,-0.1751456501255504,13.1963376788307,0.7799987792968679,1.0118666826175655,1.0685018539428697,-1.280322511158566,3.4173262190443054,-0.10591032860784821,2.2429140364935876,1.4799995422363281,29.186629943363375,-34.4685228708816,1.1744121825507163,3,-0.46000099182128906,-1.2900009155273438,-1.320002555847168,0.2299976348876953,1.2399978637695312,2,0.054573010295248636,-1.8076880754135642,39.11999893188477,1.1010002928438218,39.7599983215332,-1.8363602315169631,40.290000915527344,0.054573010295248636
5685,2006-03-09,39.310001373291016,40.08000183105469,39.310001373291016,39.61000061035156,1442800.0,-0.006821638334332469,-4.13334943987386,-0.4918015358831385,58.747984733880735,69.89317133032688,0.20684801543954734,-0.9953245028353592,-1.3546251357270265,0.1339793289904989,13.635409557060902,0.7700004577636719,1.1442982490431177,0.720501327514647,-1.6254549948800658,3.06645764990936,-0.4524768336827094,1.8934794887120034,1.7081999969482453,16.267948696888272,-41.203222923192186,1.1729781611973558,3,-0.02500152587890625,-1.0200004577636719,-1.5575017929077148,0.3749980926513672,1.1599998474121165,3,0.051640771009388686,-1.5573704880306538,39.58000183105469,-1.8076880754135642,39.11999893188477,1.1010002928438218,39.7599983215332,0.051640771009388686
5686,2006-03-10,39.59000015258789,39.70000076293945,39.099998474121094,39.33000183105469,1678700.0,0.0071228381967729515,1.5000119209403238,-0.8666632758160294,63.7540423110137,68.63522981018022,0.25286660530896654,-1.169081708454037,-1.6770305725688814,-0.09864237158760147,13.999231447498211,0.6000022888183594,1.2705034615622282,0.8950000762939467,-1.4305595749168205,3.220559727504714,-0.2677797493114369,2.0577799018993304,1.3872372146606509,40.78939112932545,-14.262428432131166,1.1627798256053852,3,0.4250011444091797,-1.0550003051757812,-2.1575002670288086,-0.14500045776367188,2.0600013732910156,4,0.031068439946846604,-4.13334943987386,39.310001373291016,-1.5573704880306538,39.58000183105469,-1.8076880754135642,39.11999893188477,0.031068439946846604
5687,2006-03-13,39.13999938964844,39.900001525878906,39.04999923706055,39.65999984741211,1797100.0,-0.011366525920814774,-1.4285753211154162,-2.000014672007277,66.55403010772646,67.76139048659115,0.6856091103510522,-0.6159854577826422,-1.2584537899406811,0.39883511012303074,14.431612851706765,0.8500022888183594,1.442577843231362,0.35949935913085795,-1.8948847513420333,2.613883469603749,-0.7676926961055912,1.4866914143673071,1.7970932546691927,15.31514193415301,-42.31071508766784,1.1271920552364474,3,0.8750019073486328,-0.6049995422363281,-1.7674999237060547,0.30500030517578125,2.3100013732910156,0,0.04036795747811284,1.5000119209403238,39.59000015258789,-4.13334943987386,39.310001373291016,-1.5573704880306538,39.58000183105469,0.04036795747811284
5688,2006-03-14,40.36000061035156,40.43999862670898,39.099998474121094,39.18999862670898,2277100.0,0.031170190079915727,1.0150408287944213,-2.250001833987469,70.09061337620545,67.63208783693321,-0.5428840534820836,-1.6737084109658227,-2.479586630852374,-0.7665921461718312,14.825209664719152,1.3400001525878835,1.5928960751605246,1.4220005035400405,-0.8104350339458151,3.654436041025896,0.3057827347971127,2.5382182722829683,0.5377502054937793,94.557948467761,34.962926410195166,1.116217768742927,3,-0.3449993133544922,-1.8250007629394531,-3.140000343322754,-0.9150009155273438,1.1499977111816406,1,0.005946428645691837,-1.4285753211154162,39.13999938964844,1.5000119209403238,39.59000015258789,-4.13334943987386,39.310001373291016,0.005946428645691837
5689,2006-03-15,40.33000183105469,40.47999954223633,39.79999923706055,40.31999969482422,1426000.0,-0.0007432799515166844,3.387133293955503,0.008548819891167146,70.51670551895793,67.18960297727939,-0.5486318315730188,-1.4934545523900766,-2.4288471474935562,-0.6964892514240688,15.158049039202142,0.6800003051757812,1.4703881428070957,1.2480016708374038,-0.9516014743832386,3.447604816058046,0.14820009822707902,2.3478032434477285,0.5291939928878122,89.51065180624543,27.323801972532493,1.0998015726103214,3,-0.3150005340576172,-1.6500015258789062,-3.2675018310546875,-0.8850021362304688,0.1699981689453125,2,0.0044630915523518055,1.0150408287944213,40.36000061035156,-1.4285753211154162,39.13999938964844,1.5000119209403238,39.59000015258789,0.0044630915523518055
5690,2006-03-16,40.099998474121094,40.43999862670898,39.83000183105469,40.43000030517578,1699400.0,-0.0057030336347886346,2.4857111716622264,-32.993135011441645,67.89936888294997,66.32070996975742,-0.3683366833070991,-1.1358146146838592,-2.1967895258411403,-0.4290684885437912,15.688897690282857,0.6099967956542898,1.3226037658141365,0.8999984741210909,-1.24910600922086,3.0491029574630417,-0.17455376754988805,1.9745507157920699,0.7214134577566185,73.42650440424045,9.586221769780451,1.0745522416709756,3,-0.3699970245361328,-1.1249980926513672,-3.1699981689453125,-0.654998779296875,0.2800025939941335,3,0.017955143344152047,3.387133293955503,40.33000183105469,1.0150408287944213,40.36000061035156,-1.4285753211154162,39.13999938964844,0.017955143344152047
5691,2006-03-17,40.34000015258789,40.4900016784668,39.88999938964844,40.310001373291016,3730500.0,0.005985079491254375,2.6363573311138855,-0.09090488740925695,56.33802276378337,64.61153666453671,-0.6710703242483618,-1.2741754763393374,-2.442544194642352,-0.6317933958183204,16.803377150205296,0.6000022888183594,1.207732164435896,1.0340002059936495,-1.120704357877301,3.1887047698646,-0.043352075941825774,2.1113524879291248,0.4443835650663317,89.5832450303056,28.033371933728446,1.0773522819354735,3,-0.6099987030029297,-1.3599987030029297,-3.3324995040893555,-0.8950004577636719,-0.15000152587891336,4,0.00322263429904579,2.4857111716622264,40.099998474121094,3.387133293955503,40.33000183105469,1.0150408287944213,40.36000061035156,0.00322263429904579
5692,2006-03-20,41.06999969482422,41.5,40.209999084472656,40.27999877929688,2205200.0,0.018096171033095576,-1.7741946069222376,26.33443540183089,59.51490824463831,64.18904194797672,-1.3362223935955484,-1.8484955103056393,-3.165741841752265,-1.3267586319067064,18.333902772159348,1.2900009155273438,1.091462896570917,1.6049997329711942,-0.5788687942976836,3.788868260240072,0.5130654693367518,2.6969339966056367,-2.0999984741210866,82.08333200878651,23.844338817892776,1.0919342636344405,3,-0.8349990844726562,-1.8699989318847656,-4.062499046325684,-1.654998779296875,-1.0799980163574219,0,0.0141222750271357,2.6363573311138855,40.34000015258789,2.4857111716622264,40.099998474121094,3.387133293955503,40.33000183105469,0.0141222750271357
5693,2006-03-21,40.959999084472656,41.5,40.790000915527344,40.959999084472656,2256100.0,-0.002678368910857931,-3.1765101875953685,0.0,57.22325084399082,63.40432519812742,-1.0479755335226457,-1.5186488551199062,-3.038149193283715,-1.182806094558579,19.160554428042612,0.7099990844726562,0.9478002564708774,1.3059991836547837,-0.6915502462282319,3.3035486135377994,0.30722446871327946,2.304773898596288,-1.939397888183585,68.23525451873128,14.488554879393092,0.998774714941506,3,-0.6849994659423828,-1.7599983215332031,-3.952498435974121,-1.5999984741210938,-0.049999237060546875,1,0.011962931870585614,-1.7741946069222376,41.06999969482422,2.6363573311138855,40.34000015258789,2.4857111716622264,40.099998474121094,0.011962931870585614
5694,2006-03-22,40.5,41.13000106811523,40.41999816894531,40.86000061035156,1698600.0,-0.011230446649278303,-1.7307579447753476,-100.0,52.85962868593537,62.75006341502237,-0.4958998820544309,-0.8834186787588081,-2.5513559495169744,-0.6994881933011499,19.81637709153774,0.7100028991699148,0.8478361301273196,0.7060001373290987,-1.0980346063865767,2.510034881044774,-0.19601723452873898,1.6080175091869364,-1.4298108276367074,40.119694823884146,-8.627435076647963,0.9020173718578376,3,-0.22500038146972656,-1.2999992370605469,-3.492499351501465,-1.1399993896484375,-0.1100006103515625,2,0.02493823016131369,-3.1765101875953685,40.959999084472656,-1.7741946069222376,41.06999969482422,2.6363573311138855,40.34000015258789,0.02493823016131369
5695,2006-03-23,40.400001525878906,40.54999923706055,40.06999969482422,40.45000076293945,1214100.0,-0.0024690981264468004,2.8400549324788282,0.13888653414148264,50.95652577736793,61.32811713350618,-0.25146961506244736,-0.5958057126421252,-2.4016392019416486,-0.5672546759146115,20.601272291960854,0.4799995422363281,0.850317120957655,0.4675016403198242,-1.0375616421199823,1.9725649227596307,-0.285030000900079,1.2200332815397275,-1.2812161369628825,31.677139309848073,-12.779834087551777,0.7525316412199028,3,-0.1250019073486328,-1.1400012969970703,-3.4400014877319336,-1.0400009155273438,-0.3600006103515625,3,0.0024752096619857777,-1.7307579447753476,40.5,-3.1765101875953685,40.959999084472656,-1.7741946069222376,41.06999969482422,0.0024752096619857777
5696,2006-03-24,40.11999893188477,40.560001373291016,39.88000106811523,40.36000061035156,1967900.0,-0.006930757015312761,1.1249903142937405,4.800106813153135,53.27272828157151,59.85241693060008,0.12473694096262733,-0.1303131089942724,-2.0812391650204844,-0.26350321266061627,20.96794380504851,0.6800003051757884,0.8052287355110295,0.06549911499023864,-1.003045928026026,1.1340441580065033,-0.46877340651789723,0.5997716364983745,-0.953589250747072,14.814692716514461,-30.901406925336115,0.534272521508134,3,0.18000030517577414,-0.8599987030029368,-3.1599988937378,-0.7599983215332102,0.1399993896484304,4,0.00648061174358161,2.8400549324788282,40.400001525878906,-1.7307579447753476,40.5,-3.1765101875953685,40.959999084472656,0.00648061174358161
5697,2006-03-27,40.27000045776367,40.5,39.81999969482422,39.9900016784668,1506400.0,0.00373882178146534,-1.1935396542176828,-1.1666534212827175,61.477038765167364,58.89535308492918,0.16973188578155884,-0.24897469119485294,-2.165378414909121,-0.3935922916347323,21.49867236576501,0.6800003051757812,0.8347113895828784,0.18750057220459126,-0.8723479881995502,1.2473491326087327,-0.342423707997483,0.7174248524066655,-1.0569189702487236,26.78575483308432,-23.38756181550412,0.5299242802020717,3,0.37999916076660156,-1.010000228881836,-3.247500419616699,-1.0249996185302734,-0.6399993896484446,0,-0.0019866359608960993,1.1249903142937405,40.11999893188477,2.8400549324788282,40.400001525878906,-1.7307579447753476,40.5,-0.0019866359608960993
5698,2006-03-28,40.15999984741211,40.849998474121094,40.0,40.41999816894531,2861400.0,-0.002731577082223602,-1.9310392454766085,-0.9285694822888283,56.223144697129094,57.307179660281534,0.27756814915188954,-0.13735271595147935,-1.9942715451708182,-0.27481474878459267,22.0051581533419,0.8499984741210938,0.8079784523069549,0.0719999313354478,-0.9882800771058697,1.1322799397767653,-0.4581400728852074,0.602139935556103,-0.9011799896474599,25.95418291308629,-25.76367915328238,0.5301400042206583,3,0.5,-0.8999996185302734,-3.0550003051757812,-0.9149990081787109,-0.31999969482421875,1,-0.004233022151175825,-1.1935396542176828,40.27000045776367,1.1249903142937405,40.11999893188477,2.8400549324788282,40.400001525878906,-0.004233022151175825
5699,2006-03-29,40.77999877929688,41.2599983215332,39.34000015258789,39.599998474121094,5164000.0,0.015438220474115028,-1.2588254301639874,-4.538492011092065,64.67061536856718,56.948429269794545,-0.30383770359880913,-0.7493010294627354,-2.5611411828659243,-0.8872922175072517,22.150116425167933,1.9199981689453125,0.8203574156551099,0.662498855590826,-0.44165347354070406,1.766651184722356,0.11042269102505742,1.2145750201565946,-1.4763553186875242,75.00000000000037,18.02143787482956,0.5520761645657664,3,-0.3599987030029368,-1.5049991607666087,-3.5274991989135813,-1.7749977111816477,-0.34000015258790484,2,0.003187863462644991,-1.9310392454766085,40.15999984741211,-1.1935396542176828,40.27000045776367,1.1249903142937405,40.11999893188477,0.003187863462644991
5700,2006-03-30,41.16999816894531,41.7599983215332,40.709999084472656,40.709999084472656,2065900.0,0.009563496844595898,-3.5652231602341895,0.38982963178482294,65.42964835539824,57.95860989108509,-0.5879223164316798,-1.1178546636241649,-2.903022613381353,-1.275888526520717,22.26760137972176,1.0499992370605469,0.7113758112732995,1.0024982452392592,-0.19802534479880052,2.203021835277319,0.40223645022022936,1.602760040258289,-1.8299980163574219,75.61980995857425,15.907969245490648,0.60026179501903,3,-0.6199989318847656,-1.6999988555908203,-3.9149980545043945,-2.164997100830078,-1.089996337890625,3,-0.018945805537713856,-1.2588254301639874,40.77999877929688,-1.9310392454766085,40.15999984741211,-1.1935396542176828,40.27000045776367,-0.018945805537713856
5701,2006-03-31,41.65999984741211,41.72000122070313,40.88999938964844,41.09000015258789,2388700.0,0.011901911592417935,1.4057938965059418,1.2391322375731844,74.41857370450192,59.61457271995882,-0.9733491083761123,-1.5810164822212869,-3.3485365072329643,-1.7617831888317355,21.92566529554679,0.8300018310546946,0.6130329027226082,1.4239999771118192,0.05020960742753289,2.7977903467961056,0.7371047922696761,2.1108951619539624,-2.3199996948242188,95.86782852134655,29.27852380488976,0.6868951848421434,3,-1.1100006103515625,-2.190000534057617,-4.404999732971191,-2.654998779296875,-1.1100006103515625,4,-0.03888619629904777,-3.5652231602341895,41.16999816894531,-1.2588254301639874,40.77999877929688,-1.9310392454766085,40.15999984741211,-0.03888619629904777
5702,2006-04-03,41.77000045776367,42.36999893188477,41.650001525878906,42.0,2582900.0,0.0026404371280475125,-2.0638356586882542,-0.4035081848723749,67.40737601077538,60.746142182934896,-1.0880304299611225,-1.615541498859919,-3.388964980054567,-1.869550180964623,21.859040664481977,0.7199974060058665,0.5539434490562201,1.4335004806518583,-0.08059120834358424,2.947592169647301,0.6764546361541406,2.190546325149576,-2.3332003784179705,80.19806218336723,16.43829432650613,0.7570458444977208,4,-0.9150009155273438,-1.8300018310546875,-4.515000343322754,-2.7649993896484375,-1.3100013732910156,0,-0.036150397885614804,1.4057938965059418,41.65999984741211,-3.5652231602341895,41.16999816894531,-1.2588254301639874,40.77999877929688,-0.036150397885614804
5703,2006-04-04,41.68000030517578,42.13999938964844,41.349998474121094,41.84000015258789,2312500.0,-0.002154660081435611,1.078954369092853,0.6956528950292737,66.42330617571338,62.25321745957689,-0.9891804355408524,-1.3954650697439632,-3.2157865300777146,-1.770312562040644,22.125868707745266,0.7900009155273438,0.5906578640112343,1.2155002593994126,-0.29841330203915817,2.7294138208379835,0.45854347868012724,1.972457040118698,-2.0672082946777337,77.22775892110731,16.034399614248287,0.7569567807192857,4,-0.8250007629394531,-1.0100002288818288,-3.5950002670288086,-2.674999237060547,-1.4599990844726491,1,-0.04918424237165819,-2.0638356586882542,41.77000045776367,1.4057938965059418,41.65999984741211,-3.5652231602341895,41.16999816894531,-0.04918424237165819
5704,2006-04-05,41.7400016784668,41.77000045776367,41.18000030517578,41.5,1797900.0,0.0014395722853093318,2.9333443535979042,-1.5000119209403238,70.81219035890055,64.45940241308051,-0.955244066159409,-1.3548093446607226,-3.2088953587632787,-1.8185580369656122,22.448003687439577,0.5900001525878906,0.552606457599822,1.167501640319827,-0.38833458064881654,2.7233378612884707,0.38958352983550526,1.9454197508041489,-1.9617772526855433,62.04835473930193,2.3031651001428557,0.7779181104843228,4,-0.8850021362304688,-1.0700016021728445,-3.5150012969970703,-2.7350006103515625,-1.7900009155273438,2,-0.04551991972868308,1.078954369092853,41.68000030517578,-2.0638356586882542,41.77000045776367,1.4057938965059418,41.65999984741211,-0.04551991972868308
5705,2006-04-06,41.34000015258789,41.61000061035156,41.02999877929688,41.5,1560600.0,-0.009583169856106188,2.0526326356472047,-0.6666613685130732,62.19510379682771,65.4507774703312,-0.45581522303780275,-0.8378865404649076,-2.7198021744120453,-1.4268904433921676,22.404518806105063,0.7100028991699148,0.5275900035956838,0.6660001754760714,-0.8056322114350394,2.137632562387182,-0.069816017979484,1.4018163689316268,-1.4062692564404244,30.405466359772316,-24.509329231694426,0.7358161934555566,4,-0.4850006103515625,-0.6700000762939382,-3.0900001525878906,-2.3349990844726562,-1.7299995422363281,3,-0.021770718978155856,2.9333443535979042,41.7400016784668,1.078954369092853,41.68000030517578,-2.0638356586882542,41.77000045776367,-0.021770718978155856
5706,2006-04-07,40.81999969482422,41.790000915527344,40.66999816894531,41.36999893188477,1825700.0,-0.012578627378914464,-1.635293484065828,3.437498509882504,46.786638188875216,63.818510739632075,0.19436176257103455,-0.2329566716543141,-2.102987635553312,-0.9145002213710001,22.460899530506648,1.1200027465820312,0.5529398662654543,0.08449974060058452,-1.296399988583353,1.465399469784522,-0.6059501239913843,0.7749496051925533,-0.7400927165325157,8.823615209415529,-40.89252806217917,0.6904498645919694,4,0.034999847412109375,-0.14999961853026633,-2.4399986267089844,-1.8599987030029297,-1.4599990844726562,4,-0.018128316249433007,2.0526326356472047,41.34000015258789,2.9333443535979042,41.7400016784668,1.078954369092853,41.68000030517578,-0.018128316249433007
5707,2006-04-10,40.72000122070313,40.88999938964844,40.52000045776367,40.88000106811523,982200.0,-0.0024497421574887213,3.111179400233125,0.290909217014931,46.90724791568357,62.783411097249235,0.40778907171122825,-0.008979625738383845,-1.925650899442708,-0.8232497248279245,22.253958809695142,0.3699989318847656,0.6010434017179023,-0.09449882507323792,-1.2541264571999093,1.0651288070534335,-0.6743126411365736,0.4853149909900978,-0.5026887251958456,12.345734247291883,-33.58090098750665,0.5798138160633347,4,0.13499832153319602,-0.05000114440917969,-2.0550003051757884,-1.9100017547607493,-2.040000915527351,0,-0.004174901241313145,-1.635293484065828,40.81999969482422,2.0526326356472047,41.34000015258789,2.9333443535979042,41.7400016784668,-0.004174901241313145
5708,2006-04-11,40.599998474121094,40.97000122070313,40.34000015258789,40.959999084472656,1617400.0,-0.002947022175456726,2.3157524895598236,2.2500059604703617,51.41240441727946,61.31027654710615,0.6669010353614269,0.13694636270843574,-1.7271425645863658,-0.7156556687800304,21.453755516553773,0.6300010681152415,0.6578248317326683,-0.22650146484375,-1.3711970946599124,0.9181941649724124,-0.7988492797518347,0.34584635006433473,1.770000457763679,17.9309092918084,-27.54344724586345,0.5723478149080812,4,0.7550010681152344,0.07000160217285867,-1.9274978637695312,-1.789999008178711,-2.1499977111816406,1,-0.003448260958376026,3.111179400233125,40.72000122070313,-1.635293484065828,40.81999969482422,2.0526326356472047,41.34000015258789,-0.003448260958376026
5709,2006-04-12,40.5099983215332,40.709999084472656,40.150001525878906,40.56999969482422,1063600.0,-0.002216752610108008,2.294101807492511,0.16667019878777603,51.55802375479673,59.7689849248171,0.7985499742096849,0.25415338948981514,-1.5367869951883222,-0.6454197019267909,20.581012687848183,0.55999755859375,0.6580131784946204,-0.3255014419555664,-1.4565095036533293,0.8055066197421965,-0.8910054728044443,0.2400025888933115,1.8194006347656284,21.95103229468082,-24.22476047931233,0.5655040308488812,4,0.7500019073486328,0.1600017547607493,-1.804997444152832,-1.6999988555908203,-1.9599990844726562,2,-0.0071586549702699065,2.3157524895598236,40.599998474121094,3.111179400233125,40.72000122070313,-1.635293484065828,40.81999969482422,-0.0071586549702699065
5710,2006-04-13,40.81999969482422,41.18000030517578,40.150001525878906,40.61999893188477,1441500.0,0.007652465715512813,1.2391229532327417,-3.333269756500613,59.831446527401916,58.148193016250424,0.4846459422666811,0.0009047984857772917,-1.7620386203355523,-0.9914665184312099,19.784666825790914,1.029998779296875,0.7154253629913256,-0.05150012969970419,-1.1284802533296912,1.0254799939302828,-0.5899901915146941,0.48698993211528574,1.4222233642578175,40.853562091199215,-8.90547169857389,0.5384900618149928,4,0.4400005340576172,-0.1100006103515625,-2.1149988174438477,-2.010000228881836,-2.0999984741210866,3,-0.02131305581550691,2.294101807492511,40.5099983215332,2.3157524895598236,40.599998474121094,3.111179400233125,40.72000122070313,-0.02131305581550691
5711,2006-04-17,40.47000122070313,40.959999084472656,40.04999923706055,40.959999084472656,1516200.0,-0.008574191002883924,2.714301284546516,-2.4499799729158043,52.65958040425592,56.50954905997049,0.7242545027251452,0.3806585557143549,-1.3450843650512567,-0.6819903375137173,18.84589966095609,0.9099998474121094,0.6667440904683986,-0.4079986572265568,-1.4729744267075873,0.6569771122544736,-0.9404865419670756,0.12448922751396196,1.6885329770507767,37.16828200376131,-14.856563672594739,0.532487884740517,4,0.6249980926513601,0.23999786376952414,-1.6825008392334055,-2.1800003051757884,-2.5500030517578196,0,-0.02125032331137222,1.2391229532327417,40.81999969482422,2.294101807492511,40.5099983215332,2.3157524895598236,40.599998474121094,-0.02125032331137222
5712,2006-04-18,41.650001525878906,41.86999893188477,40.349998474121094,40.349998474121094,2584400.0,0.02915740720492299,-1.338456753172071,-2.653079019073608,65.42442998775039,56.398562816863496,-0.5303273070722128,-0.7943903386766209,-2.4095092318010884,-1.8997351798146127,17.35846925630681,1.520000457763679,0.6097070142589729,0.7430015563964858,-0.3742908577680524,1.860293970561024,0.1843553493142167,1.3016477634787549,0.3820205742334011,87.9122284123727,31.24337567851147,0.5586462070822678,4,-0.69000244140625,-0.94000244140625,-2.3750009536743164,-3.3600006103515625,-3.3199996948242188,1,-0.05498201276426051,2.714301284546516,40.47000122070313,1.2391229532327417,40.81999969482422,2.294101807492511,40.5099983215332,-0.05498201276426051
5713,2006-04-19,41.45000076293945,41.849998474121094,41.02000045776367,41.58000183105469,1972100.0,-0.004801938910258707,1.4776268966891566,-0.10000058687512471,57.59638149330002,54.930139609574546,-0.4094399649124796,-0.5858336544034088,-2.0919398220642194,-1.738226732511606,15.790656264321468,0.8299980163574219,0.4481004032549123,0.51850070953369,-0.6248702973735121,1.661871716440892,-0.053184793919911044,1.090186212987291,0.46309996538975184,76.92317366097785,21.640616800747694,0.5716855034536004,4,-0.4900016784667969,-0.7150020599365234,-2.1750001907348633,-3.1599998474121094,-3.260002136230476,2,-0.0668275128293927,-1.338456753172071,41.650001525878906,2.714301284546516,40.47000122070313,1.2391229532327417,40.81999969482422,-0.0668275128293927
5714,2006-04-20,41.5099983215332,41.75,41.18000030517578,41.45000076293945,1628300.0,0.0014474682144611783,1.1111064016162986,-0.46151588955074974,54.166662770943645,54.03809060669854,-0.5648998053327006,-0.5968877581106256,-2.0476889548043857,-1.8431453893092282,14.755569767721832,0.5699996948242188,0.3400489810033207,0.5279983520507798,-0.6243105522556363,1.680307256357196,-0.048156100102431765,1.1041528042039914,0.3600006103515696,80.2197433672461,26.373314411694928,0.5761544521532093,4,-0.5499992370605469,-0.654998779296875,-2.2349977493286133,-3.2199974060058594,-3.379997253417976,3,-0.07371712074983117,1.4776268966891566,41.45000076293945,-1.338456753172071,41.650001525878906,2.714301284546516,40.47000122070313,-0.07371712074983117
5715,2006-04-21,40.5,41.68999862670898,40.15999984741211,41.47999954223633,2165600.0,-0.02433144693743028,1.185716115214957,-16.333990335707018,37.39131228008485,52.994165505721824,0.35024596638273664,0.4437369415090586,-0.9704312831886668,-0.8858343506303044,13.728286205728546,1.529998779296868,0.20891088515458733,-0.48699989318847514,-1.629501939665154,0.6555021532882037,-1.0582509164268146,0.08425113004986429,1.3499984741210938,24.725320790941883,-22.82229549143383,0.5712510232383398,4,0.45999908447265625,0.3549995422363281,-1.1524991989135742,-2.2099990844726562,-3.720001220703118,4,-0.04814816698615931,1.1111064016162986,41.5099983215332,1.4776268966891566,41.45000076293945,-1.338456753172071,41.650001525878906,-0.04814816698615931
5716,2006-04-24,40.38000106811523,40.61999893188477,40.2599983215332,40.33000183105469,1570700.0,-0.0029629365897474447,-2.7893553373889,-0.05101965348518744,34.92408670698154,51.66270314919938,0.44842402669975456,0.61578492893819,-0.7744764037432148,-0.7994770950496601,12.935707144607312,0.3600006103515696,0.04032617675692762,-0.6199989318847727,-1.7263065649990352,0.48630870122948977,-1.1731527484419075,-0.06684511532763793,1.3699989318847727,12.865575350349545,-29.289908370729222,0.5531538165571329,4,0.579998016357429,0.47499847412110086,-1.0275001525878835,-2.0900001525878835,-3.670001983642571,0,-0.04110945526256715,1.185716115214957,40.5,1.1111064016162986,41.5099983215332,1.4776268966891566,41.45000076293945,-0.04110945526256715
5717,2006-04-25,40.18999862670898,40.5,39.5,40.38999938964844,3268500.0,-0.004705359989608304,3.7618822717323184,-4.000076295110194,34.182582151601224,49.748278453012915,0.6206022908805053,0.8426917718320155,-0.507547941188804,-0.6525462961787198,12.514311642407261,1.0,-0.07479278830359704,-0.8060012817382898,-1.9239398573112751,0.3119372938346956,-1.364970569524779,-0.24703199395180064,1.5,29.361662754570034,-8.012177876108282,0.5589692877864909,4,0.49500083923340554,0.6650009155273509,-0.8349971771240163,-1.8999977111816335,-2.5200004577636648,1,-0.05648172518859196,-2.7893553373889,40.38000106811523,1.185716115214957,40.5,1.1111064016162986,41.5099983215332,-0.05648172518859196
5718,2006-04-26,39.9900016784668,40.349998474121094,39.65999984741211,40.13999938964844,1643700.0,-0.004976286515950945,1.4210653121047243,0.7499856949397967,31.95875721056659,47.57058217032068,0.8101696058061663,1.0849245219588042,-0.2242705239023337,-0.4957841889697221,11.695688556920045,0.6899986267089844,-0.08446427292751935,-0.9974983215332003,-2.1444097802259066,0.149413137159506,-1.5709540508795499,-0.4240425921868507,1.524797058105463,21.777852376302086,-11.959505882144278,0.573455729346353,4,0.6949977874755859,0.8649978637695312,-0.27250099182128906,-1.480001449584961,-2.5400009155273438,2,-0.04151037203646735,3.7618822717323184,40.18999862670898,-2.7893553373889,40.38000106811523,1.185716115214957,40.5,-0.04151037203646735
5719,2006-04-27,40.90999984741211,41.33000183105469,39.36000061035156,39.7599983215332,2159800.0,0.02300570468444607,-1.020517234633593,-7.666793825182473,45.99626912322974,46.03334023652377,-0.05265901475326018,0.18463121229277135,-1.0563178570111234,-1.4657623943806186,11.598088454294281,1.970001220703125,-0.06564470281585955,-0.08400020599365376,-1.2274283387368072,1.0594279267494997,-0.6557142723652305,0.48771386037792297,0.4436149902343729,66.52362904084042,31.02785199627673,0.5717140663715752,4,-0.2950000762939453,-0.05500030517578125,-1.172499656677246,-2.3999996185302734,-2.720001220703132,3,-0.06648744147759256,1.4210653121047243,39.9900016784668,3.7618822717323184,40.18999862670898,-2.7893553373889,40.38000106811523,-0.06648744147759256
5720,2006-04-28,40.38999938964844,41.209999084472656,40.349998474121094,40.84000015258789,1335700.0,-0.012710839885191727,-2.245269438666446,-0.3913044920488546,45.99626912322974,45.292972316409745,0.446930971821331,0.6779592690719909,-0.46194468508585373,-0.9946426698303839,10.95450925766675,0.8600006103515625,-0.07061863650096711,-0.5650007247924833,-1.7360285288954742,0.6060270793105076,-1.1505146268439788,0.02051317725901214,-1.029998779296875,52.28416959707527,12.86040250832503,0.5855139020514961,4,0.22500038146972656,0.4650001525878906,-0.6524991989135742,-1.8799991607666016,-2.7000007629394602,4,-0.05595440345840719,-1.020517234633593,40.90999984741211,1.4210653121047243,39.9900016784668,3.7618822717323184,40.18999862670898,-0.05595440345840719
5721,2006-05-01,40.040000915527344,40.77000045776367,39.86999893188477,40.7599983215332,1287400.0,-0.00866547361748149,1.4324310391933288,1.5999915229093375,43.95016996459516,42.906943424948054,0.8152518499263977,0.9490257010064411,-0.05558129276710133,-0.6861567846800867,10.267789110433744,0.9000015258788991,-0.07790071424901157,-0.8339992523193374,-2.0236637909690742,0.3556652863303995,-1.4288315216442058,-0.23916698299446892,-0.6800003051757812,34.5177605998172,-7.987042439122341,0.5948322693248678,5,0.5649986267089844,0.8149986267089844,-0.27250099182128906,-1.5300006866455078,-2.69000244140625,0,-0.0814186329093276,-2.245269438666446,40.38999938964844,-1.020517234633593,40.90999984741211,1.4210653121047243,39.9900016784668,-0.0814186329093276
5722,2006-05-02,40.2599983215332,40.41999816894531,39.75,40.2599983215332,1358900.0,0.005494440583804883,3.1874925494122976,-0.0,47.027965382227336,41.7326749681622,0.42169272590476226,0.643073114217998,-0.20485669599283796,-0.9460106042212857,8.939935922051696,0.6699981689453125,-0.14173026632573027,-0.5385017395019531,-1.6794025441892941,0.6023990651853879,-1.1089521418456272,0.03194866284172093,-0.8629977416992176,45.68513469552151,0.06892927815739824,0.5704504023436722,5,0.2950019836425781,0.595001220703125,-0.4799985885620117,-1.7499980926513672,-3.1199989318847656,1,-0.08817683519777542,1.4324310391933288,40.040000915527344,-2.245269438666446,40.38999938964844,-1.020517234633593,40.90999984741211,-0.08817683519777542
5723,2006-05-03,39.63000106811523,40.38999938964844,39.400001525878906,40.11999893188477,1270200.0,-0.015648218571360895,-1.084212724264765,-100.0,42.9712532098977,40.48874057249043,0.8564368063110166,1.1716880556119307,0.5128889660382114,-0.3551476653807626,8.13723259360826,0.9899978637695312,-0.16646642463653905,-1.0659990310669016,-2.2412778953176797,0.10927983318387646,-1.6536384631922871,-0.47835959894151614,1.579998016357429,13.705598500456627,-33.46224011639423,0.5876394321253875,5,0.8949985504150462,1.2249984741211009,0.3249988555908274,-1.1200008392333913,-2.370002746582024,2,-0.04945755352872949,3.1874925494122976,40.2599983215332,1.4324310391933288,40.040000915527344,-2.245269438666446,40.38999938964844,-0.04945755352872949
5724,2006-05-04,39.84000015258789,40.060001373291016,39.400001525878906,39.7400016784668,1864800.0,0.005298992652352563,1.4444397349496318,-0.20407940833008362,42.045438359973325,41.00586569247804,0.42983853506398617,0.8559312763955518,0.3781239462576309,-0.5949945990486043,7.5432465059049045,0.6599998474121094,-0.3635708444243164,-0.7609998703002958,-1.8870902904042879,0.36509054980369626,-1.3240450803522918,-0.19795466024829977,1.333798980712892,24.30934918226269,-22.679948298133983,0.5630452100519966,5,0.5050010681152344,1.0149993896484375,0.11999988555908203,-1.3299999237060547,-2.8400001525878906,3,-0.05998994428952553,-1.084212724264765,39.63000106811523,3.1874925494122976,40.2599983215332,1.4324310391933288,40.040000915527344,-0.05998994428952553
5725,2006-05-05,40.43999862670898,40.52000045776367,39.68000030517578,39.91999816894531,1761800.0,0.01506020260600116,1.4705737157731167,5.200083924620361,49.7659698429899,42.65496381870119,-0.20066865194905859,0.19505013301959195,-0.1358606204053885,-1.2187808901256219,6.914792959447041,0.8400001525878906,-0.494873662390539,-0.11600131988526385,-1.188399359031628,0.9563967192611003,-0.6522003394584459,0.4201976996879182,0.6983245544433672,75.91225632557997,26.537206660307888,0.5361990195731818,5,-0.09499740600585227,0.4250011444091868,-0.5924987792968679,-1.9299983978271413,-3.739997863769524,4,-0.0556379840852409,1.4444397349496318,39.84000015258789,-1.084212724264765,39.63000106811523,3.1874925494122976,40.2599983215332,-0.0556379840852409
5726,2006-05-08,40.08000183105469,40.400001525878906,39.900001525878906,40.33000183105469,1697000.0,-0.008901998216600537,1.5641065769396298,-0.480768807541363,35.95702138694401,42.852123733739276,0.12549519879190285,0.5236114570276555,0.3061284374719122,-0.8892179113120733,6.7720470965383335,0.539997100830071,-0.6320334023022696,-0.4389982223510742,-1.524032966422098,0.6460365217199495,-0.9815155943865861,0.10351914968443765,1.0235549169921896,60.71437086385946,15.544230892147155,0.5425173720355118,5,0.2649993896484375,0.7849979400634766,-0.07000255584716797,-1.44000244140625,-3.1300010681152344,0,-0.05963081574746576,1.4705737157731167,40.43999862670898,1.4444397349496318,39.84000015258789,-1.084212724264765,39.63000106811523,-0.05963081574746576
5727,2006-05-09,40.54999923706055,40.54999923706055,39.93999862670898,39.93999862670898,1406600.0,0.011726481650050635,1.0000000000000233,-2.4400024414062784,42.32077689925125,44.00345925470424,-0.32191907048253654,0.04239871209777846,-0.1401677330383606,-1.3971247683535921,6.769143883092749,0.6100006103515696,-0.5962967031800872,0.03949928283691406,-1.0415617287970278,1.120560294470856,-0.5010312229800533,0.5800297886538814,0.5194864065429741,100.0,56.41552093906654,0.5405305058169708,5,-0.20499801635742188,0.3150005340576172,-0.5399999618530273,-1.9099998474121094,-2.9599990844726562,1,-0.07891494015158507,1.5641065769396298,40.08000183105469,1.4705737157731167,40.43999862670898,1.4444397349496318,39.84000015258789,-0.07891494015158507
5728,2006-05-10,40.459999084472656,40.7599983215332,40.22000122070313,40.38999938964844,1773200.0,-0.00221948592555421,-1.6341576880850601,0.11475348325286906,41.086564125016274,43.45793647712496,-0.17683469554758346,0.12793181930438635,-0.03798438455133635,-1.3484970188915284,7.120092623419804,0.539997100830071,-0.5383905111132989,-0.04350090026855469,-1.1239347008644458,1.0369329003273364,-0.5837178005665038,0.4967160000293944,0.5760968767763757,77.94118059548687,37.380145689988396,0.5402169002979468,5,-0.154998779296875,0.29000091552734375,-0.0625,-1.5149993896484375,-1.8600006103515625,2,-0.08205634626665959,1.0000000000000233,40.54999923706055,1.5641065769396298,40.08000183105469,1.4705737157731167,40.43999862670898,-0.08205634626665959
5729,2006-05-11,40.22000122070313,40.52999877929688,40.09000015258789,40.27000045776367,1135800.0,-0.005931731814142083,-1.838688242170722,-0.7142779291552118,47.26562616415786,43.59897614833919,-0.05029521386737912,0.3637389609200028,0.2071457808018593,-1.1416278341755586,7.404513267727672,0.4399986267089915,-0.4632823207653445,-0.2689989089965721,-1.3568239813204812,0.818826163327337,-0.8129114451585266,0.2749136271653825,0.7833728518385001,50.00017660667992,7.128855623157712,0.5439125361619539,5,-0.13500022888184304,0.39499855041503196,0.5424985885620046,-1.2750015258789134,-1.490001678466804,3,-0.07359529610472204,-1.6341576880850601,40.459999084472656,1.0000000000000233,40.54999923706055,1.5641065769396298,40.08000183105469,-0.07359529610472204
5730,2006-05-12,39.95000076293945,40.41999816894531,39.77999877929688,40.099998474121094,1199800.0,-0.006713089248358783,-1.6122334586730038,3.0000000000004263,45.9202862987462,43.81787796324486,0.1684411854639265,0.5957645527539341,0.4798917013603159,-0.8967628086953496,7.427236939295579,0.6399993896484304,-0.35934090542139785,-0.4954994201660128,-1.5970859116045801,0.6060870712725546,-1.0462926658852965,0.05529382555327089,1.0213058586689243,17.34714929097141,-28.108530287123536,0.5507932457192825,5,0.12999916076660156,0.6649990081787109,0.8124990463256836,-1.0050010681152344,-1.0499992370605469,4,-0.07384232056576301,-1.838688242170722,40.22000122070313,-1.6341576880850601,40.459999084472656,1.0000000000000233,40.54999923706055,-0.07384232056576301
5731,2006-05-15,39.61000061035156,40.04999923706055,39.25,40.04999923706055,1578200.0,-0.008510641954813214,2.6363715179941565,2.9333689377177588,44.649444157050766,43.55359782711414,0.49286088825339647,0.9149416715175676,0.8148744516838278,-0.5839706469678276,7.841124395791773,0.7999992370605469,-0.4158587061304644,-0.7924995422363281,-1.9554875245979062,0.37048844012524995,-1.3739935334171207,-0.21100555105553553,1.3298799093422247,23.84112652430167,-22.67336687866171,0.581493991180789,5,0.39499855041503906,0.9499988555908203,1.1524991989135742,-0.6650009155273438,-0.15999984741210938,0,-0.07346629140549976,-1.6122334586730038,39.95000076293945,-1.838688242170722,40.22000122070313,-1.6341576880850601,40.459999084472656,-0.07346629140549976
5732,2006-05-16,39.36000061035156,39.59000015258789,38.93999862670898,39.52000045776367,1645400.0,-0.006311537393278055,3.3333545261498636,0.36363715179941564,44.241287712101695,43.694712771803474,0.6724900880878906,1.037792219260517,1.0739347614189967,-0.36642138873921226,7.318330481054364,0.6700019836425852,-0.4462153783456415,-0.9279994964599609,-2.0227631463528013,0.16676415343287943,-1.4753813214063811,-0.38061767151354076,1.5122846885544732,23.077035937808148,-25.469042463651448,0.5473818249464218,5,0.48999786376953125,1.0449981689453125,1.4024991989135742,-0.41500091552734375,-0.17000198364258523,1,-0.0612296699705408,2.6363715179941565,39.61000061035156,-1.6122334586730038,39.95000076293945,-1.838688242170722,40.22000122070313,-0.0612296699705408
5733,2006-05-17,38.68000030517578,39.36000061035156,38.5099983215332,39.0,2015400.0,-0.017276430249773544,-1.5757502196328663,2.0,28.68062864649319,42.209733914750124,1.3450026212243529,1.5806726736460135,1.7759127671593404,0.2656675434364786,6.934959822600795,0.8500022888183594,-0.4555489652533069,-1.4694997787475614,-2.6433089709679223,-0.2956905865272006,-2.056404374857742,-0.882595182637381,2.0763477933984333,8.41593787710254,-36.292304780416714,0.5869045961101798,5,0.9549980163574219,1.5099983215332031,2.0824995040893555,0.2649993896484375,0.779998779296875,2,-0.028179941674975617,3.3333545261498636,39.36000061035156,2.6363715179941565,39.61000061035156,-1.6122334586730038,39.95000076293945,-0.028179941674975617
5734,2006-05-18,38.45000076293945,38.95000076293945,38.27999877929688,38.599998474121094,2277500.0,-0.0059462135579546604,-1.7346926065192678,0.4687432944710679,30.36432025958561,40.05399507214965,1.5165801533462542,1.6544975996157092,2.0108409905918307,0.47499207663541654,6.615382954190113,0.670001983642571,-0.5137620704993182,-1.546499443054202,-2.770285314272961,-0.32271357183544325,-2.158392378663585,-0.9346065074448191,2.1266393534714823,7.944020192944998,-34.326813092675565,0.6118929356093797,5,1.069997787475586,1.6249980926513743,2.5624990463256836,0.4949989318847656,1.0699996948242188,3,0.0039011107465625194,-1.5757502196328663,38.68000030517578,3.3333545261498636,39.36000061035156,2.6363715179941565,39.61000061035156,0.0039011107465625194
5735,2006-05-19,38.54999923706055,38.810001373291016,38.18999862670898,38.41999816894531,2734500.0,0.0026007404977084203,-1.1017036821517208,-0.8666870120291956,34.11506436612764,39.84933318094784,1.2519469519241753,1.4766269431576404,1.9257390608564506,0.35357248741262026,7.708393238180883,0.6200027465820384,-0.4932657044382438,-1.3490009307861328,-2.707217578113074,0.009215716540808216,-2.0281092544496033,-0.6698926071226623,1.796976745638986,19.35486517305625,-22.90953247778707,0.6791083236634701,5,0.9249992370605469,1.4799995422363281,2.4150009155273438,0.3950004577636719,0.6700019836425852,4,0.004669268709160734,-1.7346926065192678,38.45000076293945,-1.5757502196328663,38.68000030517578,3.3333545261498636,39.36000061035156,0.004669268709160734
5736,2006-05-22,38.72000122070313,39.0099983215332,38.040000915527344,38.15999984741211,2195500.0,0.004409908871779056,-1.4249958276708867,4.30766747850588,33.405160542444875,38.858709141302676,0.9708348392621389,1.239431765332732,1.7638896154229329,0.1672316079827212,8.733415694723432,0.9699974060058594,-0.4795805996537581,-1.095998954772945,-2.5311568127139807,0.33915890316809083,-1.8135778837434628,-0.37842002580242706,1.3681374792775358,43.871009024840305,1.9550697455427297,0.7175789289705167,5,0.6799983978271413,1.2349987030029226,2.264998435974114,0.22499847412108664,0.8499984741210866,0,0.004648768065625308,-1.1017036821517208,38.54999923706055,-1.7346926065192678,38.45000076293945,-1.5757502196328663,38.68000030517578,0.004648768065625308
5737,2006-05-23,37.91999816894531,38.93999862670898,37.84000015258789,38.77999877929688,2110800.0,-0.020661235189477933,-1.1568668516676126,-1.5357116095939334,32.22447896798437,37.87403301274358,1.5181937014473874,1.9612043983759335,2.5774242768002367,0.9545404788693617,8.97253500658695,1.0999984741210866,-0.5969233997092687,-1.7825019836425753,-3.4356186274131346,-0.12938533987201595,-2.609060305527855,-0.9559436617572956,1.88140124121189,5.2630258069211635,-38.559830125305325,0.8265583218852812,5,1.2650012969970703,1.9350013732910156,2.9825010299682617,1.0250015258789062,1.75,1,0.04034817162114579,-1.4249958276708867,38.72000122070313,-1.1017036821517208,38.54999923706055,-1.7346926065192678,38.45000076293945,0.04034817162114579
5738,2006-05-24,38.33000183105469,38.4900016784668,37.13999938964844,37.70000076293945,2177900.0,0.010812333383632522,1.8421077992426829,-0.7325588616241667,34.93015142297392,36.503424708167586,0.86526804904058,1.4972247209677434,2.146665192069193,0.5424008379957428,9.473089431666132,1.3500022888183594,-0.5922766328711475,-1.2894983291625977,-3.0453360551879882,0.4663393968627929,-2.167417192175293,-0.4115794661499024,1.1575736978914222,63.63653054105494,16.628828838664433,0.8779188630126965,5,0.4499969482421875,1.1649971008300781,2.5049972534179688,0.8599967956542969,0.6499977111816406,2,0.02243664895829789,-1.1568668516676126,37.91999816894531,-1.4249958276708867,38.72000122070313,-1.1017036821517208,38.54999923706055,0.02243664895829789
5739,2006-05-25,38.18999862670898,38.36000061035156,37.400001525878906,38.22999954223633,2007300.0,-0.003652574945412046,5.399928793042063,-0.0634934090620212,25.274741858351675,34.20947532590153,0.7677724654710403,1.4999049484333185,2.26482529075421,0.6904496384963537,10.651389404815767,0.9599990844726562,-0.6779834936499114,-1.293501472473153,-3.049828616814146,0.46282567186784007,-2.171665044643646,-0.41533790030266005,0.875013197163554,56.149723893277795,12.269571286777762,0.8781635721704953,5,0.4050006866455149,1.2550010681152415,2.6575002670288157,1.000000000000007,0.7900009155273509,3,0.033254791920193316,1.8421077992426829,38.33000183105469,-1.1568668516676126,37.91999816894531,-1.4249958276708867,38.72000122070313,0.033254791920193316
5740,2006-05-26,38.13000106811523,38.38999938964844,37.5099983215332,38.34000015258789,1620700.0,-0.0015710280374765517,4.677470958850168,5.24985695212589,27.05883514508855,32.25496321346128,0.606201986438414,1.4565878934110188,2.3092470393671576,0.7500823108919761,11.872400438166238,0.8800010681152344,-0.7636902022613512,-1.240499114990243,-3.041498426663388,0.5605001966829022,-2.140998770826812,-0.3399994591536739,0.5885085175969706,52.941296467424735,10.728288794162857,0.9004996558365719,5,0.2349987030029368,1.2849979400634837,2.777498245239265,1.059997558593757,0.14999771118165484,4,0.03645421848180286,5.399928793042063,38.18999862670898,1.8421077992426829,38.33000183105469,-1.1568668516676126,37.91999816894531,0.03645421848180286
5741,2006-05-30,36.77999877929688,37.47999954223633,36.650001525878906,37.2599983215332,3158600.0,-0.03540525179652387,-1.2432559218496275,2.2857220708445753,13.255418459683,28.812088852081427,1.6903059211121274,2.6876328372070475,3.619928079025634,2.086596684259405,13.455869743070409,1.479999542236321,-0.9293224063005212,-2.4275012969970646,-4.537037467971402,-0.3179651260227274,-3.4822693824842332,-1.372733211509896,1.6543789711238404,5.676743143947862,-28.019277998640085,1.0547680854871693,5,1.2250022888183523,2.2100028991699148,4.12750053405761,2.555000305175774,1.25,1,0.06634047097303619,4.677470958850168,38.13000106811523,5.399928793042063,38.18999862670898,1.8421077992426829,38.33000183105469,0.06634047097303619
5742,2006-05-31,36.709999084472656,37.09000015258789,36.11000061035156,36.59000015258789,3371100.0,-0.001903200031198149,1.227268983514459,-0.2499980131766164,13.307299870554417,27.10394121031045,1.5029197914319639,2.611955355344243,3.6254487354981535,2.1446401723193986,15.122946292479297,0.9799995422363281,-1.0874282838166138,-2.3200010299682603,-4.643238901553289,0.0032368416167685155,-3.481619965760771,-1.1583820941757494,1.6800003051757812,25.21000860710719,-2.769943534579827,1.1616189357925126,5,0.8500003814697266,2.0100021362304688,4.197500228881836,2.9200000762939453,0.8800010681152344,2,0.07790794556465319,-1.2432559218496275,36.77999877929688,4.677470958850168,38.13000106811523,5.399928793042063,38.18999862670898,0.07790794556465319
5743,2006-06-01,37.66999816894531,37.68999862670898,36.709999084472656,36.86999893188477,3563500.0,0.026150888270621397,1.3333318195648747,6.666719649044668,28.130369521207214,26.85572446160174,0.4297813839870628,1.5785204667729218,2.614342658815204,1.1840537360358638,16.084054869331354,0.979999542236321,-1.204994508377652,-1.2620018005371065,-3.643303349422844,1.1192997483486309,-2.452652574979979,-0.07135102609423427,0.2640014648437514,68.42098218468499,41.440800681431014,1.1906507744428692,6,-0.10999870300292969,1.0500030517578125,3.100001335144043,1.9650020599365234,-0.01999664306640625,3,0.05309264924915169,1.227268983514459,36.709999084472656,-1.2432559218496275,36.77999877929688,4.677470958850168,38.13000106811523,0.05309264924915169
5744,2006-06-02,37.45000076293945,38.0,37.060001373291016,37.97999954223633,2700800.0,-0.00584012255639621,2.2982425613363495,-0.6624991059294816,28.373726400711774,26.217798020999975,0.5509496094619735,1.697306295803152,2.794452382255045,1.4092040766460343,16.915312137029144,0.9399986267089844,-1.3205951157878388,-1.3624992370605469,-3.791342952797031,1.066344478675937,-2.5769210949287853,-0.14807737919230846,-1.3400001525878906,58.77196798329564,29.310322333295957,1.214421857868241,6,0.10999870300292969,1.2700004577636719,3.3199987411499023,2.184999465942383,0.21999740600585938,4,0.040854439202334,1.3333318195648747,37.66999816894531,1.227268983514459,36.709999084472656,-1.2432559218496275,36.77999877929688,0.040854439202334
5745,2006-06-05,38.18999862670898,38.959999084472656,37.849998474121094,38.400001525878906,3489100.0,0.019759622128014076,-1.494374413331676,0.39623279783498777,38.51131847083822,26.78514890193257,-0.27433374440377634,0.8222588961468205,2.0255670210612067,0.6903705238264806,17.946868612410498,1.5099983215332031,-1.2766886408602645,-0.5100013732910256,-2.827314686423705,1.8073119398416537,-1.6686580298573617,0.6486552832753105,-2.0421980285644494,72.98242561336325,41.04139250273925,1.1586566565663383,6,-0.6549987792968679,0.4700012207031321,2.545001029968269,1.4450016021728587,-1.1299972534179616,0,0.020686068183695783,2.2982425613363495,37.45000076293945,1.3333318195648747,37.66999816894531,1.227268983514459,36.709999084472656,0.020686068183695783
5746,2006-06-06,37.68999862670898,38.43999862670898,37.45000076293945,38.2400016784668,2619400.0,-0.013092433044768814,1.0842127242647812,2.6190259940781635,37.01398978516085,27.317316770507734,0.07173959317331224,1.195309375601532,2.499300583866251,1.2053294921331386,19.176047550376175,0.9899978637695241,-1.2479329152958272,-0.8905012130737404,-3.1540481113264676,1.3730456851789867,-2.022274662200104,0.24127223605262316,-1.4297100891113246,55.43855657132124,21.451946080055905,1.1317734491263634,6,-0.1549987792968679,0.7500019073486399,3.045001029968269,1.9450016021728587,-0.8199996948242045,1,0.015654024252731213,-1.494374413331676,38.18999862670898,2.2982425613363495,37.45000076293945,1.3333318195648747,37.66999816894531,0.015654024252731213
5747,2006-06-07,37.349998474121094,37.95000076293945,37.27999877929688,37.7400016784668,2177500.0,-0.009020964844157375,-1.5282969979199614,0.7090928006658253,39.08045185028356,27.778461262431026,0.3602684407840897,1.3526316088928354,2.80370617338982,1.569800056102288,20.709785649508618,0.670001983642571,-1.2672875926432,-1.0705013275146484,-3.1960609270790457,1.0550582720497488,-2.133281127296847,-0.007721527732449829,-0.9817215146484415,28.444417317708332,-8.414154396377068,1.0627797997821993,6,0.18500137329101562,1.085000991821289,3.3800010681152344,2.345001220703125,-0.5999984741210938,2,0.018206166879684016,1.0842127242647812,37.68999862670898,-1.494374413331676,38.18999862670898,2.2982425613363495,37.45000076293945,0.018206166879684016
5748,2006-06-08,37.13999938964844,37.29999923706055,36.41999816894531,37.18999862670898,2636500.0,-0.00562246567742597,5.5185153788553105,0.1282021186067484,39.209220627005145,29.326736681170303,0.4288076172525024,1.3714675365551017,2.978482795303556,1.8009017493017367,22.30329889552238,0.9300003051757812,-1.3094685171290337,-1.1145004272460923,-3.082107642830927,0.8531067883387422,-2.0983040350385096,-0.13069681945367506,1.8199996948242188,28.346494534772305,-11.66686095732981,0.9838036077924166,6,0.3950004577636719,1.2950000762939453,3.565000534057617,2.5550003051757812,-0.6100006103515554,3,0.012116337381116837,-1.5282969979199614,37.349998474121094,1.0842127242647812,37.68999862670898,-1.494374413331676,38.18999862670898,0.012116337381116837
5749,2006-06-09,37.2599983215332,38.4900016784668,37.13999938964844,38.09000015258789,2080900.0,0.0032309890645343398,-1.5233694838392264,16.600289921418398,39.40886637794418,30.698962373709815,0.18217230272583862,1.0733749836263442,2.803942111408375,1.6947742328822386,23.655918182778805,1.3500022888183594,-1.2839848122018793,-0.846501350402832,-2.628119646881416,0.9351169460757518,-1.737310498642124,0.04430779783645988,1.6492007446289065,33.070860228941825,-9.160921086184018,0.8908091482392927,6,0.27500152587890625,1.1750011444091797,3.4300012588500977,2.4350013732910156,-0.9399986267089844,4,0.010467075198989262,5.5185153788553105,37.13999938964844,-1.5282969979199614,37.349998474121094,1.0842127242647812,37.68999862670898,0.010467075198989262
5750,2006-06-12,37.0,37.47999954223633,36.93000030517578,37.11000061035156,1291200.0,-0.006977947752159319,-3.399993896484375,0.13253056347090725,36.084133205765184,33.23548623438562,0.29616856305762695,1.160536242901415,2.992680175392671,1.962003729359168,24.92864417500468,0.5499992370605469,-1.3125438444965738,-0.9589996337890625,-2.5791359412154478,0.6611366736373228,-1.7690677875022587,-0.14893148007586632,1.8594150482177767,28.01936462362639,-13.42653060509232,0.8100681537131941,6,0.5349998474121094,1.4349994659423828,3.6000003814697266,2.6949996948242188,-0.4500007629394531,0,0.01810805862014364,-1.5233694838392264,37.2599983215332,5.5185153788553105,37.13999938964844,-1.5282969979199614,37.349998474121094,0.01810805862014364
5751,2006-06-13,36.70000076293945,37.36000061035156,36.58000183105469,37.11000061035156,1803200.0,-0.008108087488122862,-1.4000046950285516,3.727250658898599,39.26057957913384,36.11918397978333,0.6522139860119225,1.2978910942761388,3.2006672699684913,2.262453590032983,25.680864939300953,0.779998779296875,-1.2990935561731902,-1.1134988784790067,-2.6286064366646684,0.4016086797066549,-1.8710526575718376,-0.3559450993861759,2.110625947692874,13.526672428631189,-31.15373155330952,0.7575537790928322,6,0.9899978637695312,1.7349987030029297,3.9049997329711914,3.009998321533203,-1.1300010681152344,1,0.00980928073208931,-3.399993896484375,37.0,-1.5233694838392264,37.2599983215332,5.5185153788553105,37.13999938964844,0.00980928073208931
5752,2006-06-14,36.95000076293945,36.97999954223633,36.459999084472656,36.58000183105469,1783200.0,0.0068119889592062055,1.4186265203466968,-0.9024367550870402,37.49997408490336,37.16025115352735,0.4915278320511547,0.9044543761498858,2.856116867273805,2.0256991872446903,26.13848658512874,0.5200004577636719,-1.3001373940019505,-0.7429988861083956,-2.117000107216846,0.6310023350000549,-1.4299994966626244,-0.05599827555416681,1.8128133768591326,25.603946638557122,-15.989657621095514,0.6870006105542267,6,0.7399978637695312,1.4849987030029297,3.6549997329711914,2.8249988555908203,-1.6500015258789062,2,-0.0021651374669231505,-1.4000046950285516,36.70000076293945,-3.399993896484375,37.0,-1.5233694838392264,37.2599983215332,-0.0021651374669231505
5753,2006-06-15,37.59000015258789,37.83000183105469,36.599998474121094,36.93999862670898,1970400.0,0.017320686777640093,1.1769876849951388,1.7567659521821355,45.01661487455837,39.009460983954746,-0.17993469557082165,0.1882601371694932,2.1299559170907685,1.4093479604957224,25.795107720979495,1.2300033569335938,-1.0685155001718272,-0.048499488830564985,-1.3417581655707238,1.2447591879095938,-0.6951288272006408,0.5981298495395109,1.125957667793628,55.66500611666194,15.255317809826195,0.6466293383700785,6,0.09999847412109375,0.8449993133544922,3.015000343322754,2.184999465942383,-2.5699996948242188,3,-0.022346372683642035,1.4186265203466968,36.95000076293945,-1.4000046950285516,36.70000076293945,-3.399993896484375,37.0,-0.022346372683642035
5754,2006-06-16,38.599998474121094,39.08000183105469,37.400001525878906,37.66999816894531,4591300.0,0.026868803336880687,-1.2857246658881536,1.430766341537832,53.37157887650713,40.66060102902906,-1.1283040724766948,-0.8536938820648672,1.0418215194948743,0.4198500590643448,25.34039478604465,1.6800003051757812,-0.7924294767690512,0.9539989471435533,-0.3606378042038756,2.268635698490982,0.2966805714698353,1.6113173228172712,-2.1800003051757812,81.67928039160302,41.08447046245224,0.6573183756737158,6,-0.8499984741210938,-0.279998779296875,1.9275016784667969,1.3400001525878906,-4.099998474121094,4,-0.05362693721897471,1.1769876849951388,37.59000015258789,1.4186265203466968,36.95000076293945,-1.4000046950285516,36.70000076293945,-0.05362693721897471
5755,2006-06-19,38.72999954223633,39.04999923706055,38.68000030517578,38.849998474121094,2381700.0,0.003367903452182519,-2.3636663140920047,-0.12903106721248267,66.95656212163928,43.98755351086,-1.3115769159532888,-1.0219123284371534,0.846479220092732,0.32392754734294016,24.76660602854999,0.4500007629394531,-0.6462453614358523,1.0750000000000028,-0.26785650326584687,2.4178565032658526,0.403571748367078,1.7464282516329277,-2.256801300048828,86.64114801883468,39.909768358708796,0.6714282516329236,6,-0.9799995422363281,-0.4650001525878906,1.6200008392333984,1.9400005340576243,-4.849998474121094,0,-0.062225661654964015,-1.2857246658881536,38.599998474121094,1.1769876849951388,37.59000015258789,1.4186265203466968,36.95000076293945,-0.062225661654964015
5756,2006-06-20,38.900001525878906,39.40999984741211,38.5,38.88000106811523,2197900.0,0.004389413520575536,-1.3333251822979073,-0.16667196490453198,68.71799887841209,47.28061429176317,-1.4437115638655698,-1.2413841233855152,0.6285279821525762,0.19524647354344893,24.63519189249304,0.9099998474121094,-0.47338002585483707,1.236001968383789,-0.13893790807165374,2.610941844839232,0.5485320301560677,1.9234719066115105,-2.3746672119140655,82.71192577506224,31.884373935465277,0.6874699382277223,6,-0.9850025177001953,-0.8200016021728516,1.4474983215332031,1.7699985504150462,-5.090000152587891,1,-0.06041136752282594,-2.3636663140920047,38.72999954223633,-1.2857246658881536,38.599998474121094,1.1769876849951388,37.59000015258789,-0.06041136752282594
5757,2006-06-21,39.45000076293945,39.79999923706055,38.83000183105469,38.84000015258789,1881200.0,0.014138797313276497,-2.0793702694520135,30.499332443246843,66.36034503432887,50.29740589257692,-1.8601092210919674,-1.7611788301561973,0.039205663148216274,-0.31987345765372766,24.38449543134606,0.9699974060058594,-0.4025898873879683,1.709501075744626,0.12092985253325139,3.2980722989560007,0.9152154641389387,2.5037866873503134,-2.809279827636722,89.06255029140704,38.789069652443764,0.7942856116056873,6,-1.3200016021728516,-1.4950008392333984,0.8324985504150391,1.2199993133544993,-4.990001678466797,2,-0.09835236991326568,-1.3333251822979073,38.900001525878906,-2.3636663140920047,38.72999954223633,-1.2857246658881536,38.599998474121094,-0.09835236991326568
5758,2006-06-22,39.18999862670898,39.63999938964844,38.97000122070313,39.2599983215332,1472900.0,-0.00659067506215949,-1.6274721000509085,-0.11475348325288205,65.87590529519372,53.238187994493536,-1.4290096264422587,-1.5109095432178137,0.2599213522064332,-0.025670757815696277,23.40821680601287,0.6699981689453054,-0.27950702208892153,1.406499099731441,-0.29201156037691334,3.1050097598397954,0.5572437696772639,2.2557544297856182,-2.359720993300776,74.58328366274836,24.336184427483616,0.8492553300541771,6,-1.0599994659423757,-1.2349987030029226,0.9375000000000071,1.4650001525878977,-5.009998321533196,3,-0.09926000321411843,-2.0793702694520135,39.45000076293945,-1.3333251822979073,38.900001525878906,-2.3636663140920047,38.72999954223633,-0.09926000321411843
5759,2006-06-23,39.459999084472656,39.88999938964844,38.84000015258789,39.0099983215332,1387200.0,0.006889524552819548,-1.6582356718962012,-6.428610354222781,62.67465951340898,56.19269091756507,-1.513256760022962,-1.7717235457846456,-0.04413670743818443,-0.24901508588470023,22.454074447672117,1.0499992370605469,-0.13514172183054285,1.612999534606935,-0.23764597934338383,3.463645048557254,0.687676777631772,2.538322291582098,-2.4515381548453163,69.06471266260498,20.797344056997247,0.92532275697516,6,-1.2849998474121094,-1.4599990844726562,0.4524993896484375,0.9799995422363281,-6.270000457763672,4,-0.11251897439744507,-1.6274721000509085,39.18999862670898,-2.0793702694520135,39.45000076293945,-1.3333251822979073,38.900001525878906,-0.11251897439744507
5760,2006-06-26,39.52000045776367,39.75,39.38000106811523,39.45000076293945,1041000.0,0.0015205619534499615,-2.523814713896287,0.15555461365659307,70.02190320851959,59.61061576527459,-1.3166656252115203,-1.815322857965839,-0.14819445519580654,-0.27207607789930677,21.50843967807507,0.36999893188477273,0.0394116994572542,1.6035009384155288,-0.39072541997014554,3.597727296801203,0.6063877592226916,2.600614117608366,-2.2810164513346436,73.38136011855755,24.946193821249594,0.9971131791928369,6,-1.345001220703125,-1.5200004577636719,0.2774982452392578,0.8049983978271555,-6.1100006103515625,0,-0.12702430160973077,-1.6582356718962012,39.459999084472656,-1.6274721000509085,39.18999862670898,-2.0793702694520135,39.45000076293945,-0.12702430160973077
5761,2006-06-27,39.22000122070313,39.68000030517578,39.0099983215332,39.47999954223633,1766000.0,-0.007591073724332542,1.0303095107360634,-3.714277929155212,70.6402124778529,63.29286447560232,-0.6946637364875485,-1.3946568730309394,0.11463726624281634,0.055829800568609755,19.561067264821563,0.6700019836425781,0.21210077356759172,1.181501579284678,-0.818512173714133,3.181515332283489,0.18149470278527247,2.1815084557840834,-1.7689359836165508,36.7924799907878,-13.585976450568438,1.0000068764994061,6,-0.9750022888183665,-1.220001220703132,0.5324974060058523,1.059997558593743,-5.600002288818359,1,-0.13615502260028134,-2.523814713896287,39.52000045776367,-1.6582356718962012,39.459999084472656,-1.6274721000509085,39.18999862670898,-0.13615502260028134
5762,2006-06-28,39.56999969482422,39.68000030517578,39.09000015258789,39.4900016784668,1794000.0,0.008923979174593422,2.9333443535979042,-0.30768666461259403,76.01714408942242,66.73736772169832,-0.7084308113667817,-1.6015158370898348,-0.3072687810441863,-0.24733764506748912,17.10248484594274,0.5900001525878906,0.45771131920737673,1.3885000228881808,-0.6205248684769415,3.397524914253303,0.38398757720561605,2.3930124685707455,-1.923819725532688,69.5238164439003,15.682713680277189,1.0045124456825612,6,-0.9249992370605469,-1.5699996948242188,0.10750007629394531,0.6350002288818359,-5.279998779296875,2,-0.145564780539703,1.0303095107360634,39.22000122070313,-2.523814713896287,39.52000045776367,-1.6582356718962012,39.459999084472656,-0.145564780539703
5763,2006-06-29,39.66999816894531,39.68999862670898,38.68000030517578,39.54999923706055,4089600.0,0.00252712850372272,11.62499105929579,1.5000238424490964,75.91398960925176,69.24208002533662,-0.5390390858337639,-1.6274363272342711,-0.47304780689718484,-0.2984901157534239,15.428465464284502,1.009998321533196,0.7210496163738043,1.3884984970092802,-0.7104162002433299,3.4874131942618902,0.33904114838297517,2.437955845635585,-1.8443126460252302,81.81806717655441,24.302499766759674,1.0494573486263044,6,-0.47499847412109375,-1.6699981689453125,-0.14999866485595703,0.4350013732910156,-5.559997558593757,3,-0.13133348436983738,2.9333443535979042,39.56999969482422,1.0303095107360634,39.22000122070313,-2.523814713896287,39.52000045776367,-0.13133348436983738
5764,2006-06-30,38.97999954223633,39.86000061035156,38.900001525878906,39.66999816894531,2903100.0,-0.017393462529805004,-1.258835567563201,-5.750039736783545,69.48819208059527,69.52337224299839,0.2352727726115802,-0.8610852023443911,0.1398619747145915,0.42869482035375484,14.249279538596376,0.9599990844726562,0.9837929307244053,0.6219999313354521,-1.4607775980352073,2.7047774607061115,-0.41938883334987764,1.6633886960207818,-0.9891689099779768,25.423657582517052,-34.34317070864978,1.0413887646853301,6,0.21500015258789062,-0.9799995422363281,0.1574993133544922,0.7749996185302734,-5.189998626708984,4,-0.12314005370522296,11.62499105929579,39.66999816894531,2.9333443535979042,39.56999969482422,1.0303095107360634,39.22000122070313,-0.12314005370522296
5765,2006-07-03,38.97999954223633,39.52000045776367,38.97999954223633,39.52000045776367,866900.0,0.0,1.0,0.7826115801170949,73.84936570666088,70.0935241128038,0.3067194544539902,-0.8420374176553409,0.09374397082649466,0.4526866004593799,14.410418495846706,0.5400009155273438,1.1709414323862006,0.5824998855590806,-1.516761896296586,2.6817616674147473,-0.4671310053687492,1.6321307764869104,-0.8372354093867713,25.423657582517052,-38.53193948953354,1.049630890927832,7,0.30500030517578125,-0.9799995422363281,0.039999961853027344,0.7749996185302734,-5.1399993896484375,0,-0.14853773687846394,-1.258835567563201,38.97999954223633,11.62499105929579,39.66999816894531,2.9333443535979042,39.56999969482422,-0.14853773687846394
5766,2006-07-05,38.27999877929688,38.9900016784668,38.16999816894531,38.9900016784668,1700400.0,-0.017957946925601376,1.309859608968263,1.31481795447801,62.71508731135308,69.68849547691761,1.0164103997819538,-0.10073364952877739,0.7424103226159673,1.1771633799712902,13.958017245909964,0.8200035095214844,1.2097256495846125,-0.14700088500975994,-2.2208287150652666,1.9268269450457467,-1.1839148000375133,0.8899130300179934,1.6100006103515554,6.508902452237771,-59.72445763650477,1.0369139150277535,7,0.7499999999999929,-0.2799987792968821,0.6100006103515554,1.4750003814697195,-4.129997253417976,2,-0.12722045682296712,1.0,38.97999954223633,-1.258835567563201,38.97999954223633,11.62499105929579,39.66999816894531,-0.12722045682296712
5767,2006-07-06,38.02999877929688,38.52000045776367,37.93000030517578,38.16999816894531,1678200.0,-0.006530825704602949,-2.470626514675523,0.1971814337830279,54.5454402152625,68.42955491248081,1.1664668011706922,0.2137830916203498,0.9432377689846803,1.4512324893483495,13.40948200843668,0.5900001525878906,1.141707294944105,-0.4310009002685504,-2.4521093504263263,1.5901075498892254,-1.4415551253474348,0.579553324810334,1.8256005859374937,5.181267269903005,-59.811696651348385,1.010554225078887,7,0.8800010681152273,-0.029998779296882105,0.4675025939941335,1.4800014495849538,-3.9899978637695384,3,-0.11596108306511088,1.309859608968263,38.27999877929688,1.0,38.97999954223633,-1.258835567563201,38.97999954223633,-0.11596108306511088
5768,2006-07-07,37.59000015258789,38.0,37.209999084472656,37.95000076293945,2576600.0,-0.011569777565928363,2.4347934254391057,2.5714441416895037,38.17332302978054,65.70718419207765,1.5149510901391068,0.7264696927265533,1.3343846738803649,1.9164988014473252,12.322757596691211,0.8199996948242259,1.0311987047533862,-0.8934995651245146,-2.8620229428113504,1.0750238125623213,-1.8777612539679325,0.09076212371890335,2.188575250244142,14.339654690923329,-46.53735758578793,0.9842616888434181,7,0.9449996948242188,0.5649986267089844,0.5500001907348633,1.6499996185302734,-3.5400009155273366,4,-0.08778928501369954,-2.470626514675523,38.02999877929688,1.309859608968263,38.27999877929688,1.0,38.97999954223633,-0.08778928501369954
5769,2006-07-10,37.650001525878906,38.0,37.459999084472656,37.75,981900.0,0.0015962057208687153,-1.2499880791544147,0.2777730682829653,37.14288309317397,62.05395973481703,1.3088395326870739,0.7348611982447864,1.195562754916459,1.8785383986437836,12.669872652961335,0.5400009155273438,0.8975034219759053,-0.8529983520507827,-2.777729847459696,1.0717331433581307,-1.8153640997552358,0.10936739565367048,1.974459297851567,19.04771341236853,-36.97700928975309,0.9623657477044552,7,0.8849983215332031,0.5049972534179688,0.48999881744384766,1.5899982452392578,-2.8100013732910156,0,-0.09402392488866473,2.4347934254391057,37.59000015258789,-2.470626514675523,38.02999877929688,1.309859608968263,38.27999877929688,-0.09402392488866473
5770,2006-07-11,37.66999816894531,37.88999938964844,37.38999938964844,37.709999084472656,1869600.0,0.000531119316227846,1.4999904632932155,0.4000152590218967,34.814756207602656,58.07335348256701,1.1162035339686582,0.8091165991202658,1.11211655374035,1.8762922821065189,12.867806892888517,0.5,0.7759207350465687,-0.8665016174316378,-2.702357772302115,0.9693545374388393,-1.7844296948668799,0.05142646000360429,1.809594950429691,25.842607534659045,-25.69902023762227,0.9179280774352387,7,0.8650016784667969,0.4850006103515625,0.4700021743774414,1.5700016021728516,-2.109996795654297,1,-0.10299966663169613,-1.2499880791544147,37.650001525878906,2.4347934254391057,37.59000015258789,-2.470626514675523,38.02999877929688,-0.10299966663169613
5771,2006-07-12,37.060001373291016,37.77000045776367,36.650001525878906,37.68000030517578,1979800.0,-0.01619317295738998,1.8,15.499618539004388,20.92453197946928,51.951952137016654,1.5506501613047874,1.5256894843707727,1.6615506059787037,2.493008485454993,13.011669349950717,1.1199989318847656,0.6367918299229984,-1.4944984436035185,-3.260259709598614,0.2712628223915772,-2.3773790766010663,-0.6116178106059706,2.2834161039898504,21.92513805336091,-23.84297705079372,0.882880632997548,7,1.1949996948242188,1.0949974060058594,1.0374984741210938,2.1799983978271484,-1.3600006103515625,2,-0.08688616031794771,1.4999904632932155,37.66999816894531,-1.2499880791544147,37.650001525878906,2.4347934254391057,37.59000015258789,-0.08688616031794771
5772,2006-07-13,36.86999893188477,37.290000915527344,36.72999954223633,37.04999923706055,2082200.0,-0.005126887057893548,-1.4347934254391057,0.2903235730238797,21.287084773289592,45.88229604413197,1.4721977791132659,1.8017687000800962,1.7804415274087333,2.6939628846969015,13.055690064812852,0.5600013732910156,0.4379120379041126,-1.6805007934570213,-3.461859945348344,0.10085835843430146,-2.5711803694026827,-0.7898212175113599,2.257945269283937,16.296122567775058,-24.760177989701717,0.8906795759456632,7,1.3850021362304616,1.2849998474121023,1.1175012588500906,2.3700008392333913,-1.1299972534179759,3,-0.07377264672643213,1.8,37.060001373291016,1.4999904632932155,37.66999816894531,-1.2499880791544147,37.650001525878906,-0.07377264672643213
5773,2006-07-14,36.75,36.959999084472656,36.47000122070313,36.77000045776367,2484800.0,-0.003254649725009884,1.4500033378791715,0.11111346585852175,15.167033100659069,39.84661171302795,1.2677540163600582,1.955889758812134,1.8467781774977325,2.8356638338960494,14.175933997012285,0.48999786376952414,0.2385196926109927,-1.7584997177124038,-3.67006297172901,0.15306353630420233,-2.7142813447207104,-0.8027180907040972,2.179708787145522,18.30058841128914,-18.419173930148943,0.9557816270083044,7,1.2450008392333984,1.404998779296875,1.234999656677246,2.489999771118164,-0.8600006103515625,4,-0.07374147168633083,-1.4347934254391057,36.86999893188477,1.8,37.060001373291016,1.4999904632932155,37.66999816894531,-0.07374147168633083
5774,2006-07-17,36.52999877929688,36.75,36.33000183105469,36.709999084472656,2208300.0,-0.005986427774234526,2.2307286011913496,8.999809269501839,13.086322539444424,33.09516247222613,1.2333777952720055,2.121637877876992,2.002684349079459,3.0680051740689507,14.973806500758052,0.4199981689453125,-0.04794069988773231,-1.8750009536743093,-3.9800675662502485,0.2300656589016299,-2.927534259962279,-0.8224676473863397,2.1537392512043994,12.820337258891648,-18.46628702250884,1.0525333062879694,7,1.13000297546386,1.5800018310546804,1.455000877380364,2.710000991821282,-0.9199981689453196,0,-0.06788939570514985,1.4500033378791715,36.75,-1.4347934254391057,36.86999893188477,1.8,37.060001373291016,-0.06788939570514985
5775,2006-07-18,36.31999969482422,36.68999862670898,36.02000045776367,36.40999984741211,1516300.0,-0.005748674828636391,1.0615400867406757,0.5000000000000198,13.383740106811587,27.613901671721518,1.1469942735688647,2.2575754661061893,2.1254839721877516,3.2903662184477014,15.912652373942132,0.6699981689453054,-0.37234537074078844,-1.9645000457763686,-4.258652620700083,0.3296525291473458,-3.111576333238226,-0.8174237583145114,2.081289991743475,17.142813546316965,-12.89186056979569,1.147076287461856,7,0.9500007629394531,1.635000228881836,1.6649999618530273,2.9200000762939453,-1.1199989318847656,1,-0.04074888641717789,2.2307286011913496,36.52999877929688,1.4500033378791715,36.75,-1.4347934254391057,36.86999893188477,-0.04074888641717789
5776,2006-07-19,36.54999923706055,37.15999984741211,36.2599983215332,36.36999893188477,1263000.0,0.0063325865685264215,-3.4999904632932157,-1.999999999999921,10.677000807644504,22.73963062643063,0.7216794770387338,1.942063286559204,1.82076526766118,3.0733932280396346,16.3185101072609,0.9000015258789062,-0.6383191307900802,-1.6170003890991183,-4.01671178346195,0.7827110052637138,-2.8168560862805307,-0.41714469191770576,1.5179099574745862,41.732172304106356,16.003054648539514,1.1998556971814158,7,0.46000099182128906,1.4050006866455078,1.4350004196166992,2.690000534057617,-1.3499984741210938,2,-0.02708612542912736,1.0615400867406757,36.31999969482422,2.2307286011913496,36.52999877929688,1.4500033378791715,36.75,-0.02708612542912736
5777,2006-07-20,35.56999969482422,36.5,35.41999816894531,36.4900016784668,2526000.0,-0.026812573534683914,1.2978795933689102,-5.111113465858719,6.56775380298356,19.22790071234207,1.470690089414532,2.7578765789394737,2.697965680748645,4.028439628286208,16.68085470906742,1.1300010681152344,-0.9717533008947399,-2.4029998779296875,-4.98630728466582,0.18030752880644485,-3.6946535812977572,-1.1113461745616178,2.211202276562908,8.620769033457494,-9.599827457722705,1.291653703368067,7,1.1399993896484375,2.0849990844726562,2.492499351501465,3.6700000762939453,-0.11999893188476562,3,0.0036547953115149134,-3.4999904632932157,36.54999923706055,1.0615400867406757,36.31999969482422,2.2307286011913496,36.52999877929688,0.0036547953115149134
5778,2006-07-21,35.29999923706055,35.65999984741211,35.09999847412109,35.290000915527344,2302400.0,-0.007590679226318953,-1.8717783190038149,-0.010867717364713297,7.209253223422621,15.90194183792525,1.544068293362784,2.868579107805928,2.862811502920188,4.266234742342078,17.151140596882726,0.5600013732910227,-1.2257708772431783,-2.4785003662109375,-5.254573163443148,0.2975724310212726,-3.866536764827046,-1.0904639675948289,2.1034101259358877,9.708768427660921,-7.2867126450935515,1.388036398616105,7,1.1949996948242188,2.1949996948242188,2.7624998092651367,3.940000534057617,0.7299995422363352,4,0.01246465866617652,1.2978795933689102,35.56999969482422,-3.4999904632932157,36.54999923706055,1.0615400867406757,36.31999969482422,0.01246465866617652
5779,2006-07-24,35.02000045776367,35.38999938964844,34.810001373291016,35.310001373291016,2244000.0,-0.007931976922053607,1.5777864433216913,-29.0049599389546,6.768514215179195,12.785692727655977,1.5776783269432926,2.9501446142768515,3.039971007749827,4.50983765260338,17.50945575608635,0.5799980163574219,-1.4340461587140467,-2.536499214172366,-5.452966199882752,0.37996777153801986,-3.994732707027559,-1.0782657213171731,1.968794945235203,8.936137056480282,-6.704352989849438,1.4582334928551948,7,1.2700004577636719,2.3299999237060547,3.0424985885620117,4.219999313354492,0.970001220703125,0,0.024842916062609355,-1.8717783190038149,35.29999923706055,1.2978795933689102,35.56999969482422,-3.4999904632932157,36.54999923706055,0.024842916062609355
5780,2006-07-25,34.5,35.049999237060554,34.389999389648445,34.919998168945305,3130000.0,-0.014848670787164231,-1.0625014901175862,1.4482649759279964,7.045408832076788,11.243567933501257,1.7888422279321858,3.2409408572841585,3.457673670687278,4.990368316270121,17.99335679842568,0.6599998474121094,-1.5503393445427776,-2.805499649047853,-5.870730408895788,0.2597311108000824,-4.338115028971821,-1.2728842691238853,2.0530365970573,3.971140511664876,-12.294669813870014,1.5326153799239683,7,1.3400001525878906,2.6399993896484375,3.5349998474121094,4.625,1.8199996948242188,1,0.03217393073482788,1.5777864433216913,35.02000045776367,-1.8717783190038149,35.29999923706055,1.2978795933689102,35.56999969482422,0.03217393073482788
5781,2006-07-26,33.880001068115234,34.540000915527344,33.759998321533196,34.360000610351555,3683500.0,-0.017970983532891727,-1.1666587194362534,1.1428610354223459,6.498910370474022,9.60043744429953,2.1348198355569465,3.6262898427958987,3.977022105156678,5.564975383668184,19.134398160581515,0.7800025939941477,-1.6998403855036557,-3.15849857330322,-6.443944384001924,0.12694723739548408,-4.801221478652572,-1.5157756679538679,2.2404280874602946,4.379659601127949,-12.739346110332304,1.6427229053493524,7,1.5799980163574219,2.944997787475586,4.127498626708984,5.10999870300293,2.0699996948242188,2,0.03896102872518736,-1.0625014901175862,34.5,1.5777864433216913,35.02000045776367,-1.8717783190038149,35.29999923706055,0.03896102872518736
5782,2006-07-27,33.810001373291016,34.279998779296875,33.650001525878906,34.029998779296875,1404100.0,-0.0020661066297927855,-1.3333356880973741,0.4583283662748719,7.045408832076788,8.698034747790388,1.9278451248602693,3.4178755534204015,3.951542185050073,5.597177972263253,20.36101280833911,0.6299972534179688,-1.864678170656461,-2.9404983520507812,-6.30057547663975,0.41957877253818765,-4.620536914345266,-1.2604597897562968,1.8383416154760468,7.960198060765711,-9.117513004510736,1.6800385622944856,7,1.5949993133544922,2.9599990844726562,4.187498092651367,5.179998397827148,2.3799972534179616,3,0.041112077290434534,-1.1666587194362534,33.880001068115234,-1.0625014901175862,34.5,1.5777864433216913,35.02000045776367,0.041112077290434534
5783,2006-07-28,34.459999084472656,34.610000610351555,33.790000915527344,34.290000915527344,1463800.0,0.01922501285951217,2.4893513408221,-0.7727280608971581,18.03598512647389,9.24799725746033,1.026832265840774,2.4849495042501104,3.2335711024916307,4.922998101582564,21.992273690930162,0.8199996948242116,-1.914407449000997,-2.030000686645508,-5.24161708065359,1.1816157073625746,-3.6358088836495455,-0.42419248964147016,0.7886756117167764,46.551640979545304,28.49529045390387,1.6058081970040408,7,0.9450016021728516,2.3100013732910156,3.582500457763672,4.530000686645508,1.4599990844726562,4,0.028729010585287096,-1.3333356880973741,33.810001373291016,-1.1666587194362534,33.880001068115234,-1.0625014901175862,34.5,0.028729010585287096
5784,2006-07-31,34.18000030517578,34.509998321533196,33.90999984741211,34.490001678466804,1548700.0,-0.008125327531509963,2.428615025776946,-1.8235571313167998,16.76187680471773,9.623345779449899,1.0487110196598337,2.5158977518859587,3.4483561435593373,5.169596105375135,23.52706930417911,0.5999984741210866,-1.9748411332343494,-2.0699995040893526,-5.214845860789495,1.07484685261079,-3.642422682439424,-0.49757632573928134,0.7489397569515432,37.857117555537805,19.92704133389006,1.5724231783500713,7,1.2250003814697266,2.5900001525878906,3.862499237060547,4.809999465942383,1.0999984741210938,0,0.05412517430086039,2.4893513408221,34.459999084472656,-1.3333356880973741,33.810001373291016,-1.1666587194362534,33.880001068115234,0.05412517430086039
5785,2006-08-01,33.189998626708984,34.06999969482422,32.97999954223633,33.950000762939446,2441400.0,-0.028964355460139757,1.1800003051757812,2.451608933735231,15.6305094622155,10.173735629957788,1.7299536170150844,3.214705863864161,4.357071868867145,6.12441224306815,25.363207263042824,1.2000007629394531,-2.041751247084825,-2.770501136779785,-5.923186927442451,0.3821846538828808,-4.346844032111122,-1.1941582414484486,1.4831537281686593,12.883370973215284,-4.353758030410541,1.576342895331334,8,1.5500011444091797,3.230001449584961,4.897500991821289,5.80000114440918,1.729999542236321,1,0.08436285530619347,2.428615025776946,34.18000030517578,2.4893513408221,34.459999084472656,-1.3333356880973741,33.810001373291016,0.08436285530619347
5786,2006-08-02,33.40999984741211,33.759998321533196,33.049999237060554,33.130001068115234,3819200.0,0.0066285396145235875,-2.2272506588986385,-0.36841841088189875,19.434615638652176,11.603386945032078,1.1373022852068715,2.7522594083935985,4.051184677608745,5.865676785246627,27.916730335816098,0.709999084472642,-2.085936553085041,-2.306999969482419,-5.457652740853824,0.843652801888986,-3.882326355168125,-0.731673583796713,1.0999984741210866,26.380369533928665,8.651428757181677,1.575326385685703,8,0.9099998474121094,3.010000228881836,4.677499771118164,5.579999923706055,1.8100013732910156,2,0.08709966658792179,1.1800003051757812,33.189998626708984,2.428615025776946,34.18000030517578,2.4893513408221,34.459999084472656,0.08709966658792179
5787,2006-08-03,33.61999893188477,33.860000610351555,33.18000030517578,33.22999954223633,2636400.0,0.006285515876436998,-1.7755235500194337,1.3928610354223687,22.782581350961095,13.333756736980797,0.694657246968724,2.313551244213407,3.781759482890756,5.624956589568711,30.269372686931284,0.6800003051757741,-2.1300746914397592,-1.8765008926391502,-4.96217082028388,1.20916903500558,-3.4193358564615153,-0.33366592881678514,0.5839996337890483,39.263740507144384,20.714541914141513,1.5428349638223657,8,0.5650005340576101,2.8000011444091726,4.50250053405761,5.370000839233391,1.440002441406243,3,0.06930404238784593,-2.2272506588986385,33.40999984741211,1.1800003051757812,33.189998626708984,2.428615025776946,34.18000030517578,0.06930404238784593
5788,2006-08-04,34.290000915527344,35.47999954223633,34.18000030517578,34.72999954223633,4061600.0,0.01992867355528527,-2.9393925382192294,-1.1282033725888914,31.935492206938775,16.130087624954083,-0.1493894636439137,1.4584193809986203,3.0456739672206226,4.908337695849248,31.1380093994006,1.8600006103515554,-2.1835259812265875,-1.0414989471435518,-4.006375833975653,1.9233779396885495,-2.5239373905596025,0.44093949627249884,-1.3100013732910156,52.400054931640625,31.757785008764714,1.4824384434160516,8,-0.060001373291015625,2.1299991607666016,4.032499313354492,4.69999885559082,0.8899993896484375,4,0.05540967222083881,-1.7755235500194337,33.61999893188477,-2.2272506588986385,33.40999984741211,1.1800003051757812,33.189998626708984,0.05540967222083881
5789,2006-08-07,34.110000610351555,34.759998321533196,33.990001678466804,34.389999389648445,2813900.0,-0.005249352591713663,-1.961544668926182,0.6363628482006166,32.090763854712506,18.912904849691387,-0.1252152008713452,1.4330888668929092,3.160650034075907,5.040680128846979,32.11259160094032,0.769996643066392,-2.1123680078876816,-1.044499206542973,-3.8446827031190125,1.7556842900330665,-2.4445909548309928,0.35559254174504673,-1.0800010681152301,45.20004272460909,23.118944575598576,1.4000917482880186,8,0.11999893188477273,2.30999946594239,4.487499237060554,4.879999160766609,1.0900001525878977,0,0.053063545183416494,-2.9393925382192294,34.290000915527344,-1.7755235500194337,33.61999893188477,-2.2272506588986385,33.40999984741211,0.053063545183416494
5790,2006-08-08,33.790000915527344,34.34999847412109,33.299999237060554,34.34999847412109,2153000.0,-0.009381403960664225,2.750013623978246,1.9999999999998732,27.955279061023603,21.296945815308007,0.09329023571773831,1.5257298065872646,3.412500603793646,5.314349834554378,33.2681810179361,1.0499992370605327,-2.061039915135183,-1.170499038696292,-3.7671076579369327,1.4261095805443489,-2.4688033483166123,0.1278052709240285,-0.711001373291019,30.45274014536643,10.408863930988147,1.2983043096203186,8,0.4399986267089844,2.4599990844726562,4.807498931884766,5.189998626708984,1.5699996948242188,1,0.04409582194136141,-1.961544668926182,34.110000610351555,-2.9393925382192294,34.290000915527344,-1.7755235500194337,33.61999893188477,0.04409582194136141
5791,2006-08-09,33.84000015258789,34.799999237060554,33.799999237060554,33.970001220703125,1627200.0,0.001479705111152363,-8.523678043996211,0.23214577656676044,33.7711051962208,24.266467633546227,0.04137073295976279,1.288172591954023,3.337049417069828,5.214008857807642,33.56486153019696,1.0099983215332102,-1.9754565725832194,-0.9594997406005845,-3.4027710908033697,1.4837716096022007,-2.1811354157019807,0.26213593450081163,-0.7129806103515648,28.69565505837318,6.909125789433208,1.2216356751013933,8,0.3899993896484375,2.145000457763672,4.802499771118164,5.090000152587891,2.079998016357422,2,0.03191483485483437,2.750013623978246,33.790000915527344,-1.961544668926182,34.110000610351555,-2.9393925382192294,34.290000915527344,0.03191483485483437
5792,2006-08-10,34.150001525878906,34.34000015258789,33.56999969482422,33.880001068115234,1034400.0,0.00916079704176087,1.3692405204439149,-2.0769095337304497,39.2923841720578,26.628289749722217,-0.24063503948804765,0.8052323150939884,3.0069302177301793,4.8433012971506955,33.945779758463736,0.7700004577636719,-1.85586425804604,-0.5134984970092802,-2.7669376602435207,1.7399406662249604,-1.640218078626404,0.6132210846078436,-0.9759223836425832,38.9909252214447,15.02905458832387,1.1267195816171218,8,0.07999801635742188,1.5999984741210938,4.364997863769531,4.749998092651367,1.75,3,0.03133234691112308,-8.523678043996211,33.84000015258789,2.750013623978246,33.790000915527344,-1.961544668926182,34.110000610351555,0.03133234691112308
5793,2006-08-11,34.040000915527344,34.15999984741211,33.75,34.040000915527344,825600.0,-0.0032211011840864723,2.4166958069746003,0.0,40.5769288610416,29.274406644869316,-0.21956618791472238,0.7397227686248016,3.0641716245973,4.893096166854448,34.105263267463556,0.4099998474121094,-1.6648705075616377,-0.4879991531372099,-2.5290776877870513,1.5530793815126316,-1.5085384204621306,0.5325401141877109,-0.8198033652910226,49.33344523111931,22.501360845530158,1.020539267324922,8,0.18999862670898438,1.4499988555908203,4.414999008178711,4.680000305175781,2.049999237060547,4,0.0299647599979469,1.3692405204439149,34.150001525878906,-8.523678043996211,33.84000015258789,2.750013623978246,33.790000915527344,0.0299647599979469
5794,2006-08-14,34.049999237060554,34.81999969482422,34.0,34.0,1274600.0,0.0002937227163424261,-31.800488288700695,100.0,45.20254909695768,32.560188826507336,-0.27931767918465766,0.5632825857268884,3.007534759481061,4.8296838976492396,33.85053170592537,0.8199996948242188,-1.483085378586452,-0.35400085449217755,-2.172124444643387,1.464122735659032,-1.263062649567786,0.5550609405834308,-0.7846056469842324,49.34209040327886,18.807840680630875,0.9090617950756053,8,0.21500015258788352,1.44000053405761,4.295000076293938,4.670001983642571,1.8899993896484304,0,0.033186522567827836,2.4166958069746003,34.040000915527344,1.3692405204439149,34.150001525878906,-8.523678043996211,33.84000015258789,0.033186522567827836
5795,2006-08-15,34.84000015258789,35.0,34.209999084472656,34.72999954223633,1691600.0,0.023201202150615163,2.674420255140966,2.2000457770653776,59.87653255050942,37.05373515004703,-0.9059191977797312,-0.3618325814752197,2.1552576015481506,3.9919172727961083,33.226225131243794,0.950000762939446,-1.3617422959623156,0.5100000381469698,-1.086772709701549,2.1067727859954886,-0.28838633577728956,1.3083864120712292,-1.5303144434683702,88.81120186946802,52.69787737208821,0.7983863739242612,8,-0.5100002288818359,0.5949993133544922,3.5049991607666016,3.8800010681152344,0.9199981689453125,1,0.010332968104904694,-31.800488288700695,34.049999237060554,2.4166958069746003,34.040000915527344,1.3692405204439149,34.150001525878906,0.010332968104904694
5796,2006-08-16,35.560001373291016,35.56999969482422,34.860000610351555,35.150001525878906,2233200.0,0.020665936209809166,2.302348275831511,3.727250658898599,65.88021162907589,41.842360736504226,-1.4403370601306094,-1.2224820839496857,1.3961815748682014,3.2323230308868034,33.11534259746277,0.7299995422363281,-1.1772567170093708,1.279501152038577,-0.06968943908736236,2.6286917431645165,0.6049058564756109,1.9540964476015432,-2.2069093875091568,99.50008392333984,57.35424534568325,0.6745952955629697,8,-1.1250019073486328,-0.18500137329101562,2.7849979400634766,3.1599998474121094,-0.12000274658203125,2,-0.0056243182006644465,2.674420255140966,34.84000015258789,-31.800488288700695,34.049999237060554,2.4166958069746003,34.040000915527344,-0.0056243182006644465
5797,2006-08-17,35.70000076293945,35.9900016784668,35.2599983215332,35.2599983215332,1930200.0,0.003936990557980913,-2.3181786655569425,1.0731770857562872,62.40000732421317,45.227306860645825,-1.401659392928586,-1.4253196312133767,1.2288894446224177,3.0507476568097758,32.39768064702182,0.7300033569335938,-0.8761544242314017,1.4130004882812486,0.03667239667851874,2.7893285798839784,0.7248364424798837,2.1011645340826135,-2.258232468795903,87.05354025779842,43.58689355126718,0.6881640458013665,8,-1.0550003051757812,-0.5650005340576172,2.5049991607666016,2.9599990844726562,0.6199989318847656,3,0.006162392193398425,2.302348275831511,35.560001373291016,2.674420255140966,34.84000015258789,-31.800488288700695,34.049999237060554,0.006162392193398425
5798,2006-08-18,35.7400016784668,36.0,35.45000076293945,35.86000061035156,2477200.0,0.0011204738003498527,1.7500119209971676,-0.27272333194617837,66.38654856079506,49.03794960576611,-1.3570564124002402,-1.5079815022473326,1.1682678193594285,2.9707376687258034,31.391739976594906,0.5499992370605469,-0.5948734392450987,1.4310012817382827,-0.025251400135715585,2.887253963612281,0.70287494080128,2.1591276226752854,-2.1453393812638524,87.00008392333984,41.05485963000048,0.7281263409369995,8,-1.0900020599365234,-0.6700019836425781,2.464998245239258,2.6999988555908203,1.3400001525878906,4,0.0044767722411303,-2.3181786655569425,35.70000076293945,2.302348275831511,35.560001373291016,2.674420255140966,34.84000015258789,0.0044767722411303
5799,2006-08-21,35.88999938964844,35.9900016784668,35.310001373291016,35.810001373291016,1185900.0,0.004196913937807967,3.8571000395089987,-0.6666560701910544,84.43876781448125,55.313892800594736,-1.3723227042864465,-1.6753555387192307,0.9950987144884422,2.7712973192007766,30.051243657497295,0.6800003051757812,-0.3261509837619201,1.537499046325685,-0.05388454372270246,3.1288826363740725,0.7418072513014948,2.333190841349875,-2.1029100762217254,93.85471764861329,41.92105783707315,0.7956917950241922,8,-1.1049995422363281,-0.8199996948242188,2.185000419616699,2.5450000762939453,0.8899993896484446,0,0.005572604244655999,1.7500119209971676,35.7400016784668,-2.3181786655569425,35.70000076293945,2.302348275831511,35.560001373291016,0.005572604244655999
5800,2006-08-22,35.61000061035156,36.0,35.43000030517578,35.93000030517578,1757300.0,-0.007801582169366994,1.4782644751463685,-4.0000953697963855,77.63820371827595,60.188014858600866,-0.9018460154319072,-1.3786169098306615,1.2565765512503901,2.9934961512262817,28.338023466565375,0.5699996948242188,-0.1541549658413004,1.202000236511232,-0.48555975389636075,2.8895602269188245,0.35822024130743557,2.045780231715028,-1.6458784419989883,65.78950890765772,10.18468267726442,0.8437799952037959,8,-0.8250007629394531,-0.5400009155273438,2.27500057220459,2.8249988555908203,1.6800003051757812,1,0.009267003951173525,3.8571000395089987,35.88999938964844,1.7500119209971676,35.7400016784668,-2.3181786655569425,35.70000076293945,0.009267003951173525
5801,2006-08-23,35.20000076293945,35.849998474121094,35.0,35.790000915527344,1777600.0,-0.01151361528741246,1.3943778509679188,1.8437522351763107,68.89954205384011,63.477699067687794,-0.3113881775278742,-0.9113826025175484,1.6525807120997413,3.334901196100944,26.10279380795339,0.8499984741210938,0.03119969975420389,0.7260004043579116,-0.9777842568309438,2.429785065546767,-0.12589192623651257,1.5778927349523357,-1.0730083680550848,20.000076293945312,-36.11560470268421,0.851892330594427,8,-0.3250007629394531,-0.13000106811523438,2.41249942779541,3.1899986267089844,1.6499977111816406,2,0.015909021206140128,1.4782644751463685,35.61000061035156,3.8571000395089987,35.88999938964844,1.7500119209971676,35.7400016784668,0.015909021206140128
5802,2006-08-24,35.20000076293945,35.560001373291016,34.959999084472656,35.2599983215332,2073100.0,0.0,-1.2222269317170347,0.10169075097792002,62.96296698818095,65.96503663736993,-0.16403225206789784,-0.8452440990111043,1.6302369845237337,3.263853609475177,23.69513548418178,0.6000022888183594,0.2896311609316058,0.6565004348754897,-1.0466401523979698,2.359641022148949,-0.1950698587612436,1.508070728512223,-0.9231677596458354,23.077064152881192,-32.124412084376665,0.8515702936367309,8,-0.20000076293945312,-0.46000099182128906,2.282499313354492,3.1899986267089844,1.4699974060058594,3,0.00681812098203749,1.3943778509679188,35.20000076293945,1.4782644751463685,35.61000061035156,3.8571000395089987,35.88999938964844,0.00681812098203749
5803,2006-08-25,35.45000076293945,35.650001525878906,35.009998321533196,35.2599983215332,928500.0,0.007102272573335178,1.1694877995164012,-3.1668362156663274,68.7150962998483,68.57754188213556,-0.21567024735700357,-1.0722474955622374,1.33970534970301,2.944975517342982,21.681928272179984,0.6400032043457102,0.5041597985406625,0.8570003509521484,-0.8928286782700496,2.6068293801743465,-0.0179141636589506,1.7319148655632475,-1.0353143999093248,47.115504529949014,-8.964802075166482,0.8749145146110974,8,-0.345001220703125,-0.9600009918212891,1.7324981689453125,2.6399974822998047,1.4899978637695241,4,0.024541577240085433,-1.2222269317170347,35.20000076293945,1.3943778509679188,35.20000076293945,1.4782644751463685,35.61000061035156,0.024541577240085433
5804,2006-08-28,36.02999877929688,36.13999938964844,35.22999954223633,35.25,1597900.0,0.016361015624117403,-1.219512648982592,4.105203983295893,79.16666666666671,70.72089011726415,-0.5422971912276182,-1.587957352352248,0.6925194054415726,2.2978147541777005,19.660829222848072,0.9099998474121094,0.6901100249538814,1.3444984436035199,-0.5060948183918654,3.195091705598905,0.41920181260582723,2.2697950746012125,-1.4884873253091655,90.67791678789703,30.06061568733743,0.9252966309976921,8,-0.5299987792968821,-1.4699993133544993,0.9650001525878835,1.8999996185302663,1.2900009155273366,0,0.029142467036694653,1.1694877995164012,35.45000076293945,-1.2222269317170347,35.20000076293945,1.3943778509679188,35.20000076293945,0.029142467036694653
5805,2006-08-29,35.9900016784668,36.22999954223633,35.72999954223633,36.13000106811523,1690100.0,-0.0011101055283151418,1.9412081500762948,-0.17948667788253553,78.06794753040299,72.07508299518938,-0.3598604962883911,-1.39917178935643,0.6592875748586238,2.2761215613920527,16.94351877293766,0.5,0.8898347947967054,1.1645011901855469,-0.6326017877740213,2.961604168145115,0.2659497012057628,2.063052679165331,-1.2886414309130103,81.10253722332192,15.767939001715831,0.8985514889797823,8,-0.3950023651123047,-1.3850021362304688,0.8299989700317383,1.7949981689453125,2.049999237060547,1,0.02195046023859315,-1.219512648982592,36.02999877929688,1.1694877995164012,35.45000076293945,-1.2222269317170347,35.20000076293945,0.02195046023859315
5806,2006-08-30,36.31999969482422,36.36999893188477,35.810001373291016,36.150001525878906,1315200.0,0.009169158126348886,3.148181638362037,-1.214277929155375,78.18186141815909,73.82862233896115,-0.6377854967646286,-1.581042752794481,0.2529049004024415,1.8940288063851511,14.140521890712604,0.5599975585937571,1.0827275719444103,1.3489992141723661,-0.43673263621501945,3.1347310645597517,0.4561332889786769,2.2418651393660554,-1.4352027319085252,96.4539544346532,26.639204016238722,0.8928659251936916,8,-0.6550006866455078,-1.6450004577636719,0.1700000762939453,1.1399993896484446,1.8899993896484375,2,0.026707082292221296,1.9412081500762948,35.9900016784668,-1.219512648982592,36.02999877929688,1.1694877995164012,35.45000076293945,0.026707082292221296
5807,2006-08-31,35.95000076293945,36.36000061035156,35.880001068115234,36.31999969482422,1247000.0,-0.010187195346741507,1.1333276819395584,-2.176487747957993,73.23606912509541,74.58968017943897,-0.2554589479013458,-1.083065111456655,0.5229140360843658,2.21084928831408,11.36832789876691,0.4799995422363281,1.1341456453462158,0.8625001907348633,-0.8548277574929131,2.5798281389626396,0.003836216620975108,1.7211641648487515,-0.8572755243680916,69.1177955547575,-3.15189063730476,0.85866397411389,8,-0.2850017547607422,-1.2750015258789062,0.19249820709228516,1.1399974822998047,2.3499984741210938,3,0.025034706316597433,3.148181638362037,36.31999969482422,1.9412081500762948,35.9900016784668,-1.219512648982592,36.02999877929688,0.025034706316597433
5808,2006-09-01,36.18999862670898,36.349998474121094,35.529998779296875,36.22000122070313,1024200.0,0.006675879239950833,4.655226845213822,0.08108832596170575,74.6544349926429,73.5025320881236,-0.4748472089508553,-1.236834697380658,0.19203552761798903,1.920444774033193,10.703412791693486,0.8199996948242188,1.0928915354084268,1.007498168945304,-0.7341144703870839,2.749110808277692,0.13669184927911004,1.878304488611498,-0.9184550710737369,84.21049109234134,8.667159616751078,0.8708063196661956,9,-0.5249996185302663,-1.5149993896484304,-0.10249805450438743,0.6600017547607493,2.270000457763679,4,0.013263320266668543,1.1333276819395584,35.95000076293945,3.148181638362037,36.31999969482422,1.9412081500762948,35.9900016784668,0.013263320266668543
5809,2006-09-05,35.91999816894531,36.18999862670898,35.75,36.040000915527344,1032100.0,-0.007460637413906901,1.0952406902815992,3.9997457088347232,64.136143169424,72.00230313825115,-0.22366464711261358,-0.8688262778432332,0.35743989630016415,2.1393938493451046,9.833509754941943,0.43999862670897727,1.066227312283658,0.6469978332519517,-1.0474271848424266,2.34142285134633,-0.20021467579523744,1.4942103422991408,-0.4946708606351393,46.42849033383097,-26.303169405659595,0.8472125090471879,9,-0.25499916076660156,-1.2449989318847656,0.16750240325927734,0.8500022888183594,2.8400001525878906,1,0.0283964507171246,4.655226845213822,36.18999862670898,1.1333276819395584,35.95000076293945,3.148181638362037,36.31999969482422,0.0283964507171246
5810,2006-09-06,35.279998779296875,35.83000183105469,35.09000015258789,35.720001220703125,1928000.0,-0.017817355853925076,1.242416886299533,3.6666030898340645,46.256636220376066,69.48642471231071,0.4074488019696716,-0.1175008558368873,0.8813154837317327,2.719152169563685,8.518785982960623,0.8299980163574219,0.9992399888666057,-0.06750144958495952,-1.6117518172413625,1.4767489180714435,-0.839626633413161,0.704623734243242,1.0900001525878977,14.843656867653637,-52.25055678107452,0.772125183828201,9,0.38500022888183594,-0.6049995422363281,0.8075017929077148,1.4900016784667969,3.5800018310546875,2,0.05782315720272835,1.0952406902815992,35.91999816894531,4.655226845213822,36.18999862670898,1.1333276819395584,35.95000076293945,0.05782315720272835
5811,2006-09-07,34.919998168945305,35.400001525878906,34.880001068115234,35.310001373291016,1654600.0,-0.010204099285933799,-1.2127801180127753,0.8863660008323091,40.15145166060256,66.95181189813533,0.8085855360510337,0.34526074099164816,1.128286183809145,3.0217952229525693,7.800895497208332,0.5200004577636719,0.8350165229066278,-0.4815019607544002,-1.8716364060502073,0.9086324845414069,-1.1765691834023002,0.21356526189349978,1.4244007873535267,2.702507648727653,-59.3113240678951,0.6950672226479031,9,0.7050018310546946,-0.20999908447264204,0.6600017547607493,1.5150012969970774,3.750000000000007,3,0.089347162376334,1.242416886299533,35.279998779296875,1.0952406902815992,35.91999816894531,4.655226845213822,36.18999862670898,0.089347162376334
5812,2006-09-08,35.220001220703125,35.470001220703125,34.86999893188477,34.90999984741211,1053900.0,0.00859115313541503,-2.0769095337305257,-0.7948687852734189,43.83884220945634,64.18778366586956,0.5718545159980337,0.13652945909129954,0.7051256283595535,2.646755571730651,6.808885787346204,0.6000022888183523,0.7224079518480906,-0.2349988937377958,-1.4989691271685572,1.0289713396929656,-0.8669840104531801,0.39698622297758845,1.065821820068365,23.64881061310931,-33.750169625353806,0.6319851167153812,9,0.39999771118164773,-0.44500160217285156,0.14999866485595703,1.2149982452392578,3.7399978637695312,4,0.08489488245707211,-1.2127801180127753,34.919998168945305,1.242416886299533,35.279998779296875,1.0952406902815992,35.91999816894531,0.08489488245707211
5813,2006-09-11,35.060001373291016,35.11999893188477,34.72999954223633,34.990001678466804,1563600.0,-0.004542868877530193,3.105368831064298,0.22580446686763228,40.18912998583242,59.85694625688797,0.7495369878411609,0.39722942183051657,0.7343457760214704,2.733220083919889,5.828662879005142,0.4900016784667969,0.6722769345441506,-0.44599876403808736,-1.540528684105908,0.6485311560297333,-0.9932637240720013,0.10126619599582654,1.1408722209472728,22.602879314399292,-28.93779669354259,0.5472649600339108,9,0.48999786376953125,-0.22500228881835227,0.24249839782714844,1.3749980926513672,3.7099990844726562,0,0.0924129417244628,-2.0769095337305257,35.220001220703125,-1.2127801180127753,34.919998168945305,1.242416886299533,35.279998779296875,0.0924129417244628
5814,2006-09-12,35.18000030517578,35.220001220703125,34.650001525878906,35.040000915527344,1486200.0,0.003422673336692439,4.181786655569427,2.000000000000203,44.71743066985092,56.15133327238219,0.5546090573532965,0.3860193701541732,0.5045092696408204,2.53867906955918,5.576291938962723,0.5699996948242188,0.667383258133917,-0.3824998855590849,-1.2546384478748607,0.4896386767566909,-0.8185691667169763,0.05356939559880658,0.9032033649023532,44.91513917175832,-4.623915733072366,0.43606928115788907,9,0.3299999237060547,-0.3450012207031179,0.14499950408935547,1.2549991607666016,3.7399978637695312,1,0.09323475698817174,3.105368831064298,35.060001373291016,-2.0769095337305257,35.220001220703125,-1.2127801180127753,34.919998168945305,0.09323475698817174
5815,2006-09-13,35.20000076293945,35.25,34.81999969482422,35.02000045776367,1239900.0,0.0005685178394023715,2.071444141689373,1.2857220708446866,50.0,53.02001533703118,0.459034586695914,0.41568446759209365,0.37263903159963974,2.4596228584711923,5.507657617581811,0.43000030517578125,0.6180041117172195,-0.3804994583129897,-1.20331765137729,0.44231873475131067,-0.7919085548451363,0.030909638219156932,0.7398826927187585,67.07310265261121,13.227602411882032,0.4114090965321486,9,0.30500030517578125,-0.36500167846678977,0.1249990463256836,1.2349987030029297,3.5,2,0.10113629208616137,4.181786655569427,35.18000030517578,3.105368831064298,35.060001373291016,-2.0769095337305257,35.220001220703125,0.10113629208616137
5816,2006-09-14,35.36000061035156,35.439998626708984,34.990001678466804,35.0,1123200.0,0.004545450112051208,-1.3684221093421116,2.0,52.083335402943085,50.66971159012537,0.16599422809130715,0.25289907826650904,0.12288867295175976,2.2428141441623097,5.967927715131906,0.4499969482421804,0.46814352748948806,-0.2104995727539034,-1.0392070393750075,0.6182078938672007,-0.6248533060644519,0.20385416055664507,0.4508946523287207,86.5852864280464,27.656113671667335,0.41435373331055125,9,0.1399993896484375,-0.3900012969970703,-0.12000083923339844,1.0749988555908203,3.1399993896484375,3,0.0989818987439548,2.071444141689373,35.20000076293945,4.181786655569427,35.18000030517578,3.105368831064298,35.060001373291016,0.0989818987439548
5817,2006-09-15,35.91999816894531,35.93000030517578,35.22999954223633,35.540000915527344,4188500.0,0.015837034754739632,2.4999904632932157,1.0555461365659307,55.662632882769,48.55951135569494,-0.44556240679219883,-0.30543138666186564,-0.514143157163474,1.6317211395587066,5.96756503552984,0.7000007629394531,0.33220612450870135,0.3384981155395508,-0.5031856366539174,1.180181867733019,-0.08234376055717973,0.7593399916362813,-1.2699966430664062,99.2185823617767,37.19247611464375,0.42084187609673396,9,-0.4999980926513672,-0.9499988555908203,-0.8124980926513672,0.5150012969970703,3.8800010681152344,4,0.07655902394720937,-1.3684221093421116,35.36000061035156,2.071444141689373,35.20000076293945,4.181786655569427,35.18000030517578,0.07655902394720937
5818,2006-09-18,35.900001525878906,36.310001373291016,35.779998779296875,35.95000076293945,1426000.0,-0.0005566994455944441,-2.6551306841350644,-0.13157789065793965,48.189447600345886,46.787656292464035,-0.5263826159175551,-0.287577609953928,-0.5588167871482739,1.6031807070683755,6.152176524222132,0.5300025939941406,0.16062986822050362,0.31050148010253764,-0.5405152782354818,1.1615182384405571,-0.1150068990664721,0.7360098592715474,-1.2244000244140594,75.30121174099583,16.201271420595226,0.42550837916901135,9,-0.4200000762939453,-0.8400020599365234,-0.9100017547607422,0.5349979400634766,3.75,0,0.08523669717361759,2.4999904632932157,35.91999816894531,-1.3684221093421116,35.36000061035156,2.071444141689373,35.20000076293945,0.08523669717361759
5819,2006-09-19,36.09000015258789,36.290000915527344,35.650001525878906,36.02000045776367,1465800.0,0.0052924406304557525,1.723394584767223,-1.4000152590218966,51.336881487042234,47.352127988760266,-0.7707869532094094,-0.48678199342488426,-0.8145455667411099,1.350567331982731,6.436821820544825,0.6399993896484375,0.028389230490688533,0.4905000686645522,-0.3798647332686116,1.360864870597716,0.05531766769797031,0.9256824696311341,-1.3490226562499998,85.2348340352539,27.723498429284362,0.4351824009665819,9,-0.6099987030029297,-0.9050006866455078,-1.2300004959106445,0.3449993133544922,3.450000762939453,1,0.0742588055928175,-2.6551306841350644,35.900001525878906,2.4999904632932157,35.91999816894531,-1.3684221093421116,35.36000061035156,0.0742588055928175
5820,2006-09-20,35.939998626708984,36.52000045776367,35.7599983215332,36.11000061035156,1306400.0,-0.004156318238977663,-1.8679185530132363,-2.428610354223433,44.66289696763181,47.85339968954129,-0.5781137973502339,-0.32758572844385014,-0.7340170881468993,1.4447491052821633,6.842368016399234,0.7600021362304688,-0.1485982448594072,0.3239986419677763,-0.559615322582431,1.2076126065179835,-0.11780834030732734,0.7658056242428799,-1.1362601752929677,62.091353345965715,9.113314181865597,0.44180698227510373,9,-0.3549976348876953,-0.5749988555908203,-1.0624990463256836,0.49500083923339844,3.729999542236328,2,0.08291596149427027,1.723394584767223,36.09000015258789,-2.6551306841350644,35.900001525878906,2.4999904632932157,35.91999816894531,0.08291596149427027
5821,2006-09-21,35.7599983215332,36.18999862670898,35.709999084472656,35.900001525878906,1061400.0,-0.005008355928038721,-2.99996821107838,0.8235386514080556,47.18096859492158,48.2247470657041,-0.29773930608833865,-0.10907294474334606,-0.6073488046970823,1.5729047494209851,7.282435058112194,0.479999542236321,-0.253036939593386,0.11599845886230753,-0.7473701075931984,0.9793670253178135,-0.31568582436544546,0.5476827420900605,-0.853284149736325,41.085147531094194,-9.444373087413638,0.4316842832277534,9,-0.17499732971191406,-0.17499732971191406,-0.8774986267089844,0.6750011444091797,3.69000244140625,3,0.08221483723157497,-1.8679185530132363,35.939998626708984,1.723394584767223,36.09000015258789,-2.6551306841350644,35.900001525878906,0.08221483723157497
5822,2006-09-22,35.439998626708984,35.84000015258789,35.279998779296875,35.83000183105469,850500.0,-0.008948537747316632,1.7317150327040631,2.7856734148933273,39.13042516773638,48.10711319702676,0.06341788178682606,0.24224890820906353,-0.33937386305252915,1.8351599320549994,7.4328919053512355,0.5600013732910156,-0.23573813829683843,-0.21600112915039205,-1.0598365386832782,0.6278342803824941,-0.6379188339168351,0.20591657561605103,-0.4364872777540967,12.903196035181304,-31.98759708065949,0.42191770476644397,9,0.1450023651123047,0.1450023651123047,-0.534998893737793,0.9950008392333984,4.370002746582031,4,0.08634315721967534,-2.99996821107838,35.7599983215332,-1.8679185530132363,35.939998626708984,1.723394584767223,36.09000015258789,0.08634315721967534
5823,2006-09-25,36.31999969482422,36.5099983215332,35.47999954223633,35.47999954223633,2283000.0,0.024830730875142537,-1.4523776004650297,-2.153828848655575,54.92613012823403,49.24141313684711,-0.6918074466754547,-0.5999941474982791,-1.2583781166638133,0.9120045411779216,8.051759833643116,1.0699996948242188,-0.13360397209133623,0.620499992370604,-0.2671808261671842,1.5081808109083923,0.17665958310170993,1.0643404016394982,-1.2254989993408074,83.8709280469084,37.556379182790906,0.4438404092688948,9,-0.6499996185302734,-0.7349987030029297,-1.4299993515014648,0.11499977111816406,3.1599998474121094,0,0.09581496617502028,1.7317150327040631,35.439998626708984,-2.99996821107838,35.7599983215332,-1.8679185530132363,35.939998626708984,0.09581496617502028
5824,2006-09-26,37.08000183105469,37.16999816894531,36.43999862670898,36.5099983215332,3957400.0,0.020925169124898835,-1.0563283420103697,0.6785754833084319,71.53113541079169,51.63376151582397,-1.2895625260035857,-1.3463262053679443,-2.0422639263653792,0.10947625971045483,8.691230418814703,0.8499984741210938,-0.041967897724987324,1.3280019760131836,0.25348146743444033,2.402522484591927,0.790741721723812,1.8652622303025552,-1.8999711498344638,95.23828746276128,43.08633830239362,0.5372602542893701,9,-1.0000019073486328,-1.1700019836425781,-2.2200021743774414,-0.6450023651123047,2.0,1,0.06930958921020958,-1.4523776004650297,36.31999969482422,1.7317150327040631,35.439998626708984,-2.99996821107838,35.7599983215332,0.06930958921020958
5825,2006-09-27,36.77999877929688,37.08000183105469,35.33000183105469,35.970001220703125,5897200.0,-0.008090696789193608,1.482263056511482,1.4210395989907971,72.57280789308501,53.91036957028418,-0.8290508151050986,-1.037286174659613,-1.7633531054434783,0.35519666442554865,8.673451953652883,1.75,0.08446797831442154,0.9884990692138729,-0.17708234750872265,2.1540804859364684,0.40570836085257866,1.571289777575167,0.3899993896484304,79.36510499503522,20.092375151849517,0.5827907083612975,9,-0.5799999237060618,-0.8699989318847727,-1.852499008178718,-0.3449993133544993,1.920001983642571,2,0.07504084360611896,-1.0563283420103697,37.08000183105469,-1.4523776004650297,36.31999969482422,1.7317150327040631,35.439998626708984,0.07504084360611896
5826,2006-09-28,37.290000915527344,37.400001525878906,36.77000045776367,36.77000045776367,2472500.0,0.013866290189153974,-1.4230788981403366,0.6419778087559284,73.90298867749003,55.93707576969763,-1.1582993365877101,-1.550381075675233,-2.2963707863322043,-0.2009254470836268,8.612191351327997,0.6300010681152344,0.2018483792949013,1.4500011444091783,0.12236742068696316,2.7776348681313934,0.7861842825480707,2.113818006270286,-1.9599990844726562,94.81129868681016,29.750466929583183,0.6638168618611078,9,-0.9500007629394531,-1.2649993896484375,-2.3625011444091797,-0.8550014495849609,1.2099990844726562,3,0.0638240063015647,1.482263056511482,36.77999877929688,-1.0563283420103697,37.08000183105469,-1.4523776004650297,36.31999969482422,0.0638240063015647
5827,2006-09-29,36.849998474121094,37.47999954223633,36.72999954223633,37.310001373291016,2281900.0,-0.011799475210606314,-1.1428548073307503,-0.8846201811979606,69.41426662308598,58.295388994446526,-0.6397831856176452,-1.095671596179443,-1.8533781391492425,0.18242568873341725,8.580489420246732,0.75,0.29250340312250245,0.9649988174438491,-0.4372475805746916,2.3672452154623898,0.2638756184345823,1.6661220164531159,-1.5199966430664062,70.69759354446079,0.2551233580198442,0.7011231990092692,9,-0.4699993133544922,-0.7849979400634766,-1.8774986267089844,-0.41499900817871094,2.0900001525878835,4,0.07055637439562656,-1.4230788981403366,37.290000915527344,1.482263056511482,36.77999877929688,-1.0563283420103697,37.08000183105469,0.07055637439562656
5828,2006-10-02,36.66999816894531,37.38999938964844,36.5099983215332,36.959999084472656,2288300.0,-0.004884676055066595,-1.8852465167471295,0.6304327995555077,65.95284811315673,59.91938528623702,-0.378919978787259,-0.925308159782233,-1.6637133424497677,0.3055899059046112,8.973772910611268,0.8800010681152344,0.3673851977123874,0.7609985351562472,-0.6791461489572086,2.201143219269703,0.04092619309951573,1.4810708772129786,-1.2539964294433616,62.32547741430673,-10.877335731803186,0.7200723420567284,10,-0.28999900817871094,-0.6049976348876953,-1.7999982833862305,-0.2349987030029297,2.4300003051757812,0,0.08562867087909698,-1.1428548073307503,36.849998474121094,-1.4230788981403366,37.290000915527344,1.482263056511482,36.77999877929688,0.08562867087909698
5829,2006-10-03,36.93999862670898,36.97000122070313,36.4900016784668,36.91999816894531,1789900.0,0.007362979853986484,10.999141753681354,-0.06896687800897289,67.68288427989921,62.47716165426674,-0.5762692372653078,-1.1752292773799837,-1.9116860403466802,-0.016421529980533478,9.378382332983279,0.47999954223633523,0.39498411752571627,0.9799989700317298,-0.532224717615783,2.4922226576792426,0.2238871262079698,1.7361108138554897,-1.441436975097652,74.88365160953748,0.8680672249208783,0.7561118438237566,10,-0.5599994659423757,-0.8749980926513601,-2.142498970031731,-0.5049991607665945,2.3700027465820384,1,0.06876017893760378,-1.8852465167471295,36.66999816894531,-1.1428548073307503,36.849998474121094,-1.4230788981403366,37.290000915527344,0.06876017893760378
5830,2006-10-04,37.31999969482422,37.5,36.70000076293945,36.70000076293945,2746600.0,0.010286981111051974,-1.5806471460477822,30.999237078019785,69.06611291785356,64.90884435681474,-0.8268871152402397,-1.469926319604717,-2.2480258045640724,-0.44244077680236416,9.522937527548653,0.7999992370605469,0.4771849795647185,1.257999992370607,-0.33418592713521633,2.85018591187643,0.4619070326176953,2.0540929521235185,-1.742180527587891,82.1781579891602,9.349688332809677,0.7960929597529125,10,-0.9300003051757812,-1.2449989318847656,-2.2899999618530273,-0.8850002288818359,1.2299995422363281,2,0.04715975751935919,10.999141753681354,36.93999862670898,-1.8852465167471295,36.66999816894531,-1.1428548073307503,36.849998474121094,0.04715975751935919
5831,2006-10-05,38.040000915527344,38.060001373291016,37.11000061035156,37.40999984741211,3296900.0,0.01929263736845588,1.835814777068613,1.016132505583619,69.99998560494504,68.33879551650459,-1.329242238480127,-2.0492670244027806,-2.895111566127106,-1.1993117568754315,9.621926395872077,0.9500007629394531,0.557317234123289,1.8220010757446303,0.09523857720355977,3.548763574285701,0.9586198264740986,2.685382325015162,-2.3468508983251937,98.72608524513686,28.028087143376354,0.8633812492705352,10,-1.3449993133544922,-1.6849994659423828,-2.9400014877319336,-1.605001449584961,0.55999755859375,3,0.01735015329988343,-1.5806471460477822,37.31999969482422,10.999141753681354,36.93999862670898,-1.8852465167471295,36.66999816894531,0.01735015329988343
5832,2006-10-06,38.209999084472656,38.36999893188477,37.79999923706055,38.040000915527344,2586500.0,0.004468931778493168,1.3265395095367463,0.2698379059164038,71.19259068460019,70.1461800227675,-1.1901517604013776,-2.0909824715713086,-2.9864588789049975,-1.4015736760300257,9.950108193626965,0.5699996948242259,0.6941198258726615,1.8424993515014663,-0.031880368279004756,3.7168790712819373,0.9053094916112272,2.7796892113917053,-2.3275009587833964,91.48935738489912,20.490712041755373,0.9371898598902363,10,-1.3599987030029297,-1.6999988555908203,-3.0399999618530273,-1.7749996185302734,0.40000152587890625,4,0.00758966036314801,1.835814777068613,38.040000915527344,-1.5806471460477822,37.31999969482422,10.999141753681354,36.93999862670898,0.00758966036314801
5833,2006-10-09,38.29999923706055,38.400001525878906,38.060001373291016,38.209999084472656,1943500.0,0.0023554083942509685,1.344790392381253,0.5294183645992281,70.65414403404276,70.04873653646206,-1.0837169077858988,-2.0298773233185727,-3.0160953303416136,-1.5127841142908878,10.11923226822094,0.3400001525878906,0.8502030416462105,1.7704996109008775,-0.18631277561038218,3.727311997412137,0.7920934176452477,2.7489058041565073,-2.1687510307517357,94.76427765406086,24.510292228341427,0.9784061932556309,10,-1.43499755859375,-1.7749977111816406,-3.130000114440918,-1.864999771118164,0.69000244140625,0,0.016710167164419643,1.3265395095367463,38.209999084472656,1.835814777068613,38.040000915527344,-1.5806471460477822,37.31999969482422,0.016710167164419643
5834,2006-10-10,38.459999084472656,38.459999084472656,38.099998474121094,38.22999954223633,2323900.0,0.004177541791104966,2.1304463204683795,2.5555461365659307,73.50741408943885,70.15258166939026,-1.1481146724524223,-2.0359318676037503,-3.1036011170880187,-1.6896067501810705,10.493927562956744,0.3600006103515625,1.089216369435988,1.7664995193481445,-0.2625554871755753,3.7955545258718644,0.7519720160862846,2.7810270226100045,-2.0565004798154334,100.0,27.527371590785904,1.0145275032618597,10,-0.9849987030029297,-1.904998779296875,-3.2899999618530273,-2.0249996185302734,1.2800025939941406,1,0.01664065015297478,1.344790392381253,38.29999923706055,1.3265395095367463,38.209999084472656,1.835814777068613,38.040000915527344,0.01664065015297478
5835,2006-10-11,38.7599983215332,38.84000015258789,38.22000122070313,38.400001525878906,2358800.0,0.007800292360944594,1.3846091772732,1.5652065745608943,77.3722078977998,70.5380504716469,-1.2714176417250869,-2.1666346485192634,-3.294210009649987,-2.0064517735709444,11.078419585659075,0.6199989318847585,1.2179967700360947,1.8884988784790053,-0.21224055774821693,3.9892383147062276,0.8381291603653978,2.938868596592613,-2.0685896497018206,95.37561547841388,18.15059227449079,1.0503697181136098,10,-1.0949974060058594,-2.0149974822998047,-3.589999198913574,-2.3249988555908203,1.3500022888183594,2,0.014189965830113449,2.1304463204683795,38.459999084472656,1.344790392381253,38.29999923706055,1.3265395095367463,38.209999084472656,0.014189965830113449
5836,2006-10-12,38.86000061035156,38.93000030517578,38.27999877929688,38.86000061035156,2083700.0,0.0025800385229326483,8.285776566757391,0.0,82.50944062613098,71.99306980531857,-1.2575387683528305,-2.0985764335619166,-3.2884969086967857,-2.12560380899356,12.068678195395893,0.6500015258788991,1.2161191449989701,1.8135011672973604,-0.3395511346538669,3.9665534692485878,0.7369750163217432,2.8900273182729777,-1.8248173015991398,93.80534259662484,8.095226228740287,1.0765261509756152,10,-1.1499996185302734,-2.0699996948242188,-3.6900014877319336,-2.4250011444091797,1.5999984741210938,3,-0.00797738982043239,1.3846091772732,38.7599983215332,2.1304463204683795,38.459999084472656,1.344790392381253,38.29999923706055,-0.00797738982043239
5837,2006-10-13,38.66999816894531,38.93000030517578,38.33000183105469,38.650001525878906,1257100.0,-0.004889409120483523,1.2222128032325972,100.0,75.71105891309037,73.07731544975564,-0.8741454019505497,-1.7834245462620757,-2.999577234075552,-1.9432766134231798,13.28932923684797,0.5999984741210938,1.2357128373420139,1.4859987258911147,-0.7148566347813983,3.6868540865636277,0.38557104555485466,2.5864264062273747,-1.2937478008366838,70.11466029421437,-15.174258500596494,1.1004276803362567,10,-0.9599971771240234,-1.8799972534179688,-3.5024986267089844,-2.249998092651367,1.7300033569335938,4,-0.0018101809707462557,8.285776566757391,38.86000061035156,1.3846091772732,38.7599983215332,2.1304463204683795,38.459999084472656,-0.0018101809707462557
5838,2006-10-16,38.959999084472656,39.209999084472656,38.63000106811523,38.790000915527344,1590500.0,0.007499377534500029,-1.3673491630984422,8.501335368180085,72.92671898056751,73.65996374982988,-0.8997691226996025,-1.931450357426634,-3.206851092429787,-2.2458909436713057,14.116548761379352,0.579998016357429,1.2180602112284475,1.622999763488771,-0.6269230578978551,3.872922584875397,0.4980383527954544,2.7479611741820875,-1.304073727691943,77.47748986184617,-6.282207141082608,1.1249614106933143,10,-1.0049991607666016,-2.029998779296875,-3.7624998092651367,-2.539999008178711,0.9000015258789062,0,-0.008983533941113064,1.2222128032325972,38.66999816894531,8.285776566757391,38.86000061035156,1.3846091772732,38.7599983215332,-0.008983533941113064
5839,2006-10-17,38.77000045776367,38.95000076293945,38.5099983215332,38.709999084472656,1067100.0,-0.004876761580436151,1.0952398252513602,0.3529530562786105,74.9373062181332,74.31231856097207,-0.4725829836773414,-1.6130818124245252,-2.928824720844254,-2.067503166320577,15.128811890447674,0.4500007629394531,1.2539569513542261,1.2990011215209947,-0.9574325147465359,3.5554347577885252,0.17078430338722939,2.42721793965476,-0.8032603554445714,55.55559836930941,-27.571939654772976,1.1282168181337666,10,-0.6100006103515625,-1.8400001525878906,-3.5775012969970703,-2.3500003814697266,1.0799980163574219,1,0.005674522004269766,-1.3673491630984422,38.959999084472656,1.2222128032325972,38.66999816894531,8.285776566757391,38.86000061035156,0.005674522004269766
5840,2006-10-18,38.91999816894531,39.20000076293945,38.43999862670898,39.02000045776367,1575100.0,0.003868911772261896,2.3043362883229843,-1.6666666666666667,72.45172260147291,74.5847337828085,-0.4154411395444768,-1.6109739717043041,-2.976920634319285,-2.2273993831823162,15.95239317584608,0.7600021362304759,1.3383058710701619,1.2999988555908217,-0.9240896113486485,3.524087322530292,0.18795462212109015,2.4120430890605533,-0.704606270195498,68.8171160898133,-12.302407252593184,1.1120442334697338,10,-0.41499900817871094,-1.904998779296875,-3.7474985122680664,-2.499998092651367,0.7100028991699148,2,0.021068950362278738,1.0952398252513602,38.77000045776367,-1.3673491630984422,38.959999084472656,1.2222128032325972,38.66999816894531,0.021068950362278738
5841,2006-10-19,38.70000076293945,39.04999923706055,38.40999984741211,38.560001373291016,1146500.0,-0.00565255437708112,-1.9090719933416562,-1.3999618539004386,77.12613448094945,75.24401642684732,-0.10278634380684792,-1.2220824655375253,-2.657088696823081,-1.9971245613036501,16.8902398318251,0.6399993896484375,1.3954490929876187,0.9330013275146456,-1.1581239747003806,3.024126629729672,-0.11256132359286397,1.9785639786221552,0.5099983215332031,42.045464397492694,-38.723796123892015,1.0455626511075127,10,-0.06500053405761719,-1.6000003814697266,-3.530000686645508,-2.280000686645508,0.5099983215332031,3,0.03643410386602319,2.3043362883229843,38.91999816894531,1.0952398252513602,38.77000045776367,-1.3673491630984422,38.959999084472656,0.03643410386602319
5842,2006-10-20,38.5,38.849998474121094,38.2400016784668,38.849998474121094,1530700.0,-0.005167978268646012,2.485711171662125,-2.5,76.6764091579418,75.91315699616943,0.15944439538666444,-0.8232903584204863,-2.3675128567745105,-1.7867873432774246,18.508654768159822,0.6099967956542969,1.4163730433884751,0.580000495910646,-1.222045156534321,2.382046148355613,-0.321022330311834,1.481023322133126,0.7000007629394531,26.80402235339922,-53.97262994347362,0.9010228262224824,10,0.154998779296875,-1.2800006866455078,-3.265000343322754,-2.25,0.8600006103515625,4,0.05090906712915988,-1.9090719933416562,38.70000076293945,2.3043362883229843,38.91999816894531,1.0952398252513602,38.77000045776367,0.05090906712915988
5843,2006-10-23,39.79999923706055,40.34000015258789,38.81999969482422,39.02999877929688,4631500.0,0.033766213949624646,-1.5546255661946908,-2.200010899182541,82.06279369326067,76.86375472992741,-1.0118059162877273,-1.9491427605468132,-3.5574378769679313,-3.084114203528628,19.725740062413852,1.8400001525878906,1.412426222990689,1.7059997558593736,-0.11746601884608765,3.529465530564835,0.7942668685066465,2.6177326432121006,-1.55999755859375,74.28565200489736,-6.937495983746146,0.9117328873527304,10,-0.5199985504150391,-1.989999771118164,-4.604999542236328,-3.8149986267089844,-0.43000030517577414,0,0.01507543468140704,2.485711171662125,38.5,-1.9090719933416562,38.70000076293945,2.3043362883229843,38.91999816894531,0.01507543468140704
5844,2006-10-24,39.650001525878906,39.97000122070313,39.36999893188477,39.68999862670898,2630100.0,-0.003768786785351641,-1.0000000000000473,-0.05194425591152996,77.54142061994756,76.88255614349939,-0.7546098862981125,-1.6830246466096384,-3.2971617686276744,-2.928776483113225,20.217041439817287,0.6000022888183594,1.385957690239195,1.427502059936522,-0.45631190488112594,3.31131602475417,0.48559507752769804,2.369409042345346,-1.4099998474121094,67.14289866340178,-13.382796627601465,0.9419069824088246,10,-0.3600006103515625,-1.8400020599365234,-4.380001068115234,-3.9000015258789062,-0.24000167846679688,1,0.005296319707216002,-1.5546255661946908,39.79999923706055,2.485711171662125,38.5,-1.9090719933416562,38.70000076293945,0.005296319707216002
5845,2006-10-25,39.540000915527344,39.68999862670898,39.13000106811523,39.40999984741211,1057300.0,-0.0027742901921394836,1.6046610658174583,-3.2502622794474063,70.71825998988366,75.57242496169413,-0.5837140518358979,-1.428910726798847,-3.101355263346754,-2.8258369548274587,22.22805990832307,0.55999755859375,1.360763430663738,1.1795013427734347,-0.6633058839603407,3.02230856950721,0.2580977294065505,2.100904956140319,-1.2579992675781284,61.90477055487536,-15.644589238312669,0.9214036133668869,10,-0.25,-1.730001449584961,-4.207500457763672,-4.05000114440918,-0.2999992370605469,2,0.007840099934646627,-1.0000000000000473,39.650001525878906,-1.5546255661946908,39.79999923706055,2.485711171662125,38.5,0.007840099934646627
5846,2006-10-26,39.66999816894531,39.91999816894531,39.36000061035156,39.54999923706055,1838200.0,0.003287740273342221,-1.2400073242746297,0.9230611226855248,70.39108169219392,74.98131638159452,-0.6556820520657283,-1.445577913907158,-3.1654782532624495,-2.9542274737629413,24.035722786794558,0.55999755859375,1.3111930252300468,1.1904987335205064,-0.6685506901182592,3.049548157159272,0.2609740217011236,2.120023445339889,-1.3468365509033262,68.09512045369499,-7.373219284056944,0.9295247118193845,10,-0.37999725341796875,-1.8599987030029297,-4.194997787475586,-4.179998397827148,0.01000213623046875,3,-0.0010082455930485734,1.6046610658174583,39.540000915527344,-1.0000000000000473,39.650001525878906,-1.5546255661946908,39.79999923706055,-0.0010082455930485734
5847,2006-10-27,39.45000076293945,39.75,39.349998474121094,39.58000183105469,1424300.0,-0.005545687324434501,-1.4242101977828896,-1.0833518771656547,65.49870855234477,74.15598188956977,-0.35023679400769225,-1.0759733003034881,-2.8853180774985248,-2.7284574625703186,25.839519258142328,0.40000152587890625,1.204890739881634,0.840501213073729,-0.8985188652886364,2.5795212914360945,-0.029008826107457253,1.7100112522549153,-1.086502374206546,41.447426209471985,-30.275565503761825,0.8695100391811844,10,-0.15999984741210938,-1.6400012969970703,-3.864999771118164,-4.01500129699707,0.1699981689453196,4,-0.006083692619145986,-1.2400073242746297,39.66999816894531,1.6046610658174583,39.540000915527344,-1.0000000000000473,39.650001525878906,-0.006083692619145986
5848,2006-10-30,39.810001373291016,39.810001373291016,39.20000076293945,39.5,2019600.0,0.009125490580212059,2.9354703747000555,-2.3846063558202997,67.26349073787708,73.30333572509684,-0.6447914497295173,-1.2529084664293038,-3.1810217999218438,-3.0771803905069177,27.936578142715042,0.6100006103515625,1.0719402658007766,1.043501663208005,-0.5159492841510769,2.602952610567087,0.26377618952846404,1.823227136887546,-1.4069729492810055,80.95240257764445,12.277248755355771,0.7797254736795406,10,-0.5200004577636719,-1.9750003814697266,-4.225000381469727,-4.435001373291016,-0.4200019836425781,0,-0.011303711314146425,-1.4242101977828896,39.45000076293945,-1.2400073242746297,39.66999816894531,1.6046610658174583,39.540000915527344,-0.011303711314146425
5849,2006-10-31,39.47999954223633,39.95000076293945,39.0,39.540000915527344,1836400.0,-0.008289420237902578,1.1590900224113192,-0.19355195963822064,59.13708335995879,71.82393136492863,-0.22739825094129174,-0.7619235675583695,-2.794067682881206,-2.7396213691186375,30.02680497929869,0.9500007629394531,1.0111792289971717,0.5864997863769545,-0.7434673712835149,1.916466944037424,-0.07848379245327664,1.2514833652071857,-1.0382316836547574,50.5262270265061,-14.161302623644694,0.6649835788302332,10,-0.18999862670898438,-1.644998550415039,-3.852499008178711,-4.344999313354492,-0.3699989318847656,1,-0.0027862363633990306,2.9354703747000555,39.810001373291016,-1.4242101977828896,39.45000076293945,-1.2400073242746297,39.66999816894531,-0.0027862363633990306
5850,2006-11-01,39.08000183105469,39.63999938964844,38.900001525878906,39.63999938964844,1374000.0,-0.01013165440272401,1.6428610354223434,9.333079026002924,52.59435999309035,69.0981786440554,0.22091432225127505,-0.23537826219715186,-2.3315648827472018,-2.3301642808240217,31.493848747450137,0.7399978637695312,0.9483195679614624,0.09850196838378622,-1.0070686390556247,1.2040725758231972,-0.4542833353359228,0.6512872721034952,-0.6002693265929935,17.142898663401766,-42.049553318083454,0.5527853037197068,11,0.20999908447265625,-1.2450008392333984,-3.0850019454956055,-4.005002975463867,0.09999847412109375,2,0.008444165836634987,1.1590900224113192,39.47999954223633,2.9354703747000555,39.810001373291016,-1.4242101977828896,39.45000076293945,0.008444165836634987
5851,2006-11-02,38.70000076293945,39.13999938964844,38.5,39.0099983215332,1753700.0,-0.009723670683486785,1.2456130957957998,0.5535694822888283,50.338630580515726,66.17175880211917,0.6715344074350185,0.20722826683186213,-1.8789681090286905,-1.9380273573693927,32.14025474154871,0.6399993896484375,0.882774485996876,-0.3144990921020536,-1.3381048687984247,0.7091066845943175,-0.8263019804502392,0.19730379624613192,1.6399993896484375,13.793148807315797,-42.199390783259105,0.5118028883481838,11,0.7199993133544922,-0.2849998474121094,-2.6450014114379883,-3.625001907348633,0.55999755859375,3,0.013953511754048131,1.6428610354223434,39.08000183105469,1.1590900224113192,39.47999954223633,2.9354703747000555,39.810001373291016,0.013953511754048131
5852,2006-11-03,38.5,38.7599983215332,38.22999954223633,38.72999954223633,1717600.0,-0.005167978268646012,2.6552005366938083,0.7419398503642449,44.7004575890699,62.02038812387575,0.9739571719726712,0.453310608650213,-1.6071989006375702,-1.7309223153504547,32.3316101204544,0.529998779296875,0.8221070213784571,-0.5289999008178725,-1.512033371185666,0.4540335695499209,-1.0205166360017657,-0.037483165633979354,1.8032001495361314,15.69768989194656,-36.024874762603595,0.4915167351838952,11,0.6000003814697266,-0.08499908447265625,-2.3174991607666016,-3.309999465942383,0.5,4,0.03064935857599438,1.2456130957957998,38.70000076293945,1.6428610354223434,39.08000183105469,1.1590900224113192,39.47999954223633,0.03064935857599438
5853,2006-11-06,38.93999862670898,39.400001525878906,38.560001373291016,38.68999862670898,1156100.0,0.011428535758674752,-2.294153726475872,-1.0869586850878212,51.8518364612819,59.165989884024,0.44604485153755036,0.06716090544389886,-1.976896029809609,-2.1714049338229984,32.779404073234616,0.9000015258789062,0.7746047769286406,-0.1210012435913157,-1.0439467134349059,0.8019442262522745,-0.5824739785131072,0.34047149133047583,1.2802734985351591,41.278987242951274,-9.547339791992556,0.46147273492179347,11,0.15000152587891336,-0.5249977111816335,-2.717498779296868,-3.709999084472649,0.1100006103515696,0,0.017462771678409483,2.6552005366938083,38.5,1.2456130957957998,38.70000076293945,1.6428610354223434,39.08000183105469,0.017462771678409483
5854,2006-11-07,39.099998474121094,39.66999816894531,38.709999084472656,38.7599983215332,1490400.0,0.004108881691186506,-3.363645821592988,1.3600006103515625,51.95652895029275,57.081353101847235,0.22330539363878188,-0.04472654629589101,-2.0819836331805632,-2.3470900886806874,33.29241294597024,0.9599990844726562,0.7500340412697568,0.006998634338380327,-0.8715196879154945,0.8855169565922552,-0.43226052678855353,0.4462577954653142,1.0406627478027275,60.416650109805104,11.375863150985758,0.43925916112693725,11,-0.009998321533203125,-0.68499755859375,-2.8774986267089844,-3.8699989318847656,0.8500022888183594,1,0.0074169034998630146,-2.294153726475872,38.93999862670898,2.6552005366938083,38.5,1.2456130957957998,38.70000076293945,0.0074169034998630146
5855,2006-11-08,39.310001373291016,39.47999954223633,38.97000122070313,39.36000061035156,1310000.0,0.005370918346938369,2.517264966259274,-0.14705651359265784,56.64489212459692,55.55399870544757,-0.025427961701737445,-0.22283685668031694,-2.2322124413750686,-2.5737921254101366,33.44407825002982,0.509998321533196,0.5663682621465611,0.18950138092041158,-0.6795087139378282,1.0585114757786513,-0.2450036665087083,0.6240064283495315,0.754233381445303,75.00019868233872,24.038746651045585,0.4345050474291198,11,-0.220001220703125,-0.7900009155273438,-3.0875015258789062,-4.0800018310546875,1.4499969482421875,2,-0.0050877831582917254,-3.363645821592988,39.099998474121094,-2.294153726475872,38.93999862670898,2.6552005366938083,38.5,-0.0050877831582917254
5856,2006-11-09,38.54999923706055,39.310001373291016,38.310001373291016,39.25,1509200.0,-0.019333556593229995,1.4390139514977274,14.00022888532845,50.485429701764616,53.88585661093866,0.6246873862874835,0.5404596053259638,-1.430673543137999,-1.8377924819839322,33.09443818275932,1.0,0.39776987363677563,-0.5550006866455064,-1.4541118535666726,0.3441104802756598,-1.004556270106093,-0.10544510318491973,1.4408661091757722,22.22222222222222,-30.48156427767814,0.4495555834605849,11,0.5400009155273438,0.1750011444091797,-2.3174991607666016,-3.309999465942383,1.8300018310546804,3,0.016342440482062903,2.517264966259274,39.310001373291016,-3.363645821592988,39.099998474121094,-2.294153726475872,38.93999862670898,0.016342440482062903
5857,2006-11-10,38.599998474121094,38.77000045776367,38.36999893188477,38.47000122070313,2022600.0,0.0012969970959813004,-1.4242382207426516,-0.1857101596176486,34.61536580522926,50.2582871739778,0.49331257236538306,0.5111544337351859,-1.4257706282633507,-1.920529066387374,32.72590313179363,0.40000152587889914,0.2803707587970621,-0.5015014648437486,-1.4082549762197516,0.40525204653225444,-0.9548782205317465,-0.04812470915575062,1.320432239955224,21.323366478268795,-27.46693826668526,0.45337675568800034,11,0.4900016784667969,0.470001220703125,-2.0749969482421875,-3.079998016357422,2.2600021362304688,4,0.017098442318711493,1.4390139514977274,38.54999923706055,2.517264966259274,39.310001373291016,-3.363645821592988,39.099998474121094,0.017098442318711493
5858,2006-11-13,38.61000061035156,38.65999984741211,38.25,38.65999984741211,1631500.0,0.0002591227105144256,15.400244144350347,-0.3846176418804131,36.170208448738,47.706412183842154,0.32987980025995967,0.4991800790230059,-1.3873594556178688,-1.9593912512652167,31.975368671052763,0.4099998474121094,0.14668358669256776,-0.47399940490722514,-1.4054253994786805,0.4574265896642302,-0.9397124021929528,-0.00828640762149746,1.2428128568511525,25.35218834957716,-20.24433021369475,0.4657129972857271,11,0.3399982452392578,0.5900001525878906,-1.9300003051757812,-2.9350013732910156,1.30999755859375,0,0.010100994133211083,-1.4242382207426516,38.599998474121094,1.4390139514977274,38.54999923706055,2.517264966259274,39.310001373291016,0.010100994133211083
5859,2006-11-14,38.9900016784668,39.060001373291016,38.31999969482422,38.400001525878906,1971700.0,0.009842037350638044,1.0274031301439657,-11.800183108262761,43.17619251808667,46.659949131063975,-0.1418544819517109,0.1438829865653659,-1.7048291382384804,-2.3706468107329073,31.618550481727254,0.7400016784667969,0.04935412854749188,-0.1049983978271456,-1.025947937485249,0.8159511418309577,-0.5654731676562008,0.3554763720019096,0.7978992317372615,60.16276047724052,15.94219406502635,0.46047476982905294,11,-0.04000282287597656,0.2299976348876953,-2.2950000762939453,-3.3000011444091797,1.4199981689453125,1,0.0015387934344943677,15.400244144350347,38.61000061035156,-1.4242382207426516,38.599998474121094,1.4390139514977274,38.54999923706055,0.0015387934344943677
5860,2006-11-15,39.7400016784668,39.86999893188477,38.90999984741211,39.04999923706055,2330900.0,0.01923570063384239,1.0210571965498811,1.1694953609413894,50.75272504432017,46.70595962704224,-0.8810386348352637,-0.5707997666805511,-2.36166117568105,-3.148815441293536,31.299983607781535,0.9599990844726634,-0.07706504786339963,0.6040014266967759,-0.3563147899496357,1.5643176433431876,0.12384331837357365,1.0841595350199782,-1.5100021362304688,91.975472893261,48.67741920781438,0.48015810832320466,11,-0.69000244140625,-0.46000099182128906,-2.725001335144043,-4.020002365112305,0.1399993896484304,2,0.005284325002594237,1.0274031301439657,38.9900016784668,15.400244144350347,38.61000061035156,-1.4242382207426516,38.599998474121094,0.005284325002594237
5861,2006-11-16,40.11000061035156,40.25,39.72999954223633,40.04999923706055,1670600.0,0.009310491098576179,2.058824849375624,0.08695820433436532,56.874988575792756,48.05868529223367,-1.151039647119049,-0.8745895401238357,-2.620666132260311,-3.5403273190662787,31.158063948395302,0.5200004577636719,-0.1369830002419974,0.9035003662109347,-0.12653903380741838,1.9335397662292877,0.38848066620175814,1.4185200662201112,-1.8472010803222645,93.00003051757812,47.42441760448602,0.5150197000091778,11,-0.8600006103515625,-0.8250007629394531,-2.9049997329711914,-4.200000762939453,-0.2999992370605469,3,0.016205377743472082,1.0210571965498811,39.7400016784668,1.0274031301439657,38.9900016784668,15.400244144350347,38.61000061035156,0.016205377743472082
5862,2006-11-17,40.459999084472656,40.52000045776367,40.0,40.11000061035156,1876200.0,0.008725965315262707,1.212762158301409,5.833174391251828,56.78493809286031,48.60680769574238,-1.3340653493006016,-1.1280570151908265,-2.8629866376117192,-3.9156103963872226,31.46614178026985,0.5200004577636719,-0.12764899483933334,1.155498886108397,0.039142268521779044,2.271855503695015,0.597320577315088,1.713677194901706,-2.1177115356445313,97.35676822945987,53.932200597304835,0.5581783087933087,11,-1.0749988555908203,-1.0849990844726562,-3.20999813079834,-4.504999160766602,-0.5499992370605469,4,-0.001977212510321791,2.058824849375624,40.11000061035156,1.0210571965498811,39.7400016784668,1.0274031301439657,38.9900016784668,-0.001977212510321791
5863,2006-11-20,40.400001525878906,40.56999969482422,39.95000076293945,40.2599983215332,2258300.0,-0.001482885811946888,1.5833313465099461,0.40001089918256133,60.17701206271295,49.52019470823352,-1.1680162980015325,-1.0759695472946618,-2.68863013820787,-3.8830997086634795,30.400782696363237,0.6199989318847656,-0.07405866276531725,1.0655012130737305,-0.1359278647242519,2.266930290871713,0.4647866741747393,1.6662157519727216,-1.9270512025146473,92.44452582465279,47.856198088221504,0.6007145388989905,11,-0.9900016784667969,-1.0000019073486328,-3.15000057220459,-4.410001754760742,-0.6100006103515625,0,0.011386115522248108,1.212762158301409,40.459999084472656,2.058824849375624,40.11000061035156,1.0210571965498811,39.7400016784668,0.011386115522248108
5864,2006-11-21,39.86000061035156,40.2599983215332,39.63000106811523,40.18000030517578,2406800.0,-0.013366358790393496,1.6250119210350933,-2.285659791286341,58.3690790378457,49.711771031927825,-0.5686739512281207,-0.5474999757982886,-2.042055822159199,-3.362987484437447,29.06105132969351,0.770000457763679,0.02078437764933483,0.5150003433227539,-0.701613227134132,1.7316139137796398,-0.09330644190568904,1.1233071285511969,-1.2192863372705034,57.22896688336907,8.790215970852245,0.6083067852284434,11,-0.4500007629394531,-0.46000099182128906,-2.4175004959106445,-3.6650009155273438,-0.31999969482421875,1,0.0015052071669605649,1.5833313465099461,40.400001525878906,1.212762158301409,40.459999084472656,2.058824849375624,40.11000061035156,0.0015052071669605649
5865,2006-11-22,39.849998474121094,39.95000076293945,39.52999877929688,39.650001525878906,878400.0,-0.0002509316627524738,1.1000019073413214,-0.6249910592947572,63.403221948445626,51.147081281559046,-0.5297240017734381,-0.5408104539771799,-1.924043971631633,-3.3731341153647634,28.071922767152067,0.420001983642571,0.050957614566456755,0.4894983291626005,-0.7453380133778893,1.7243346717030903,-0.1279198421076444,1.1069165004328454,-1.0549413673005787,30.76917433884705,-21.141066356162312,0.6174181712702463,11,-0.4399986267089844,-0.4499988555908203,-2.3049983978271484,-3.594999313354492,-0.5399971008300781,2,0.014052732615653207,1.6250119210350933,39.86000061035156,1.5833313465099461,40.400001525878906,1.212762158301409,40.459999084472656,0.014052732615653207
5866,2006-11-24,39.63000106811523,39.90999984741211,39.54999923706055,39.77999877929688,514900.0,-0.005520637752313484,-1.3225742939764966,-0.750000000000071,63.10905693810003,54.31304696298914,-0.15691923095857163,-0.34147054168170854,-1.6015243765335754,-3.16359228867627,26.833886766440408,0.3600006103515625,0.06717530981399733,0.2715007781982379,-0.9613530355121398,1.5043545919086156,-0.34492612865695094,0.8879276850534268,-0.6929485542544143,9.61559622932049,-44.93891877925097,0.6164269068551885,11,-0.2200012207031179,-0.23000144958495383,-1.8700017929077077,-3.3750019073486257,0.37999725341797586,4,0.00630835208836622,1.1000019073413214,39.849998474121094,1.6250119210350933,39.86000061035156,1.5833313465099461,40.400001525878906,0.00630835208836622
5867,2006-11-27,39.209999084472656,39.54999923706055,38.91999816894531,39.400001525878906,1517200.0,-0.010598081562518291,1.5714441416893732,1.2667022710509723,53.146855012320025,56.199341025609364,0.40086635278898797,0.06285164753202821,-1.0998200352052407,-2.752602535322204,25.146481382059516,0.7100028991699148,0.031736177765253615,-0.13650112152099325,-1.3702767327479606,1.097274489705974,-0.7533889271344805,0.48038668409249397,1.3600006103515625,17.5757968086041,-37.061061770493225,0.6168878056134838,11,0.2350006103515625,0.1900005340576172,-1.342498779296875,-2.9549999237060547,0.8199996948242259,0,0.015302277552359467,-1.3225742939764966,39.63000106811523,1.1000019073413214,39.849998474121094,1.6250119210350933,39.86000061035156,0.015302277552359467
5868,2006-11-28,39.36000061035156,39.45000076293945,39.02000045776367,39.18999862670898,1677700.0,0.003825593710312214,1.4571285326590446,-0.8947357854160348,53.037403585453546,57.29503114420568,0.41173916186298243,-0.12921636401936354,-1.1640469967346263,-2.9038100103658735,23.691851833573267,0.43000030517578125,0.09503021686476387,0.036000442504885655,-1.1784463342169005,1.2504472192266718,-0.5712229458560074,0.6432238308657787,1.176999053955079,32.835999350932184,-20.19938464764924,0.6072233883608944,11,0.37999916076660156,0.03999900817871094,-1.422501564025879,-2.970001220703125,0.7399978637695312,1,0.013973557635461598,1.5714441416893732,39.209999084472656,-1.3225742939764966,39.63000106811523,1.1000019073413214,39.849998474121094,0.013973557635461598
5869,2006-11-29,39.36999893188477,39.43000030517578,38.9900016784668,39.29999923706055,2083200.0,0.0002540223927380847,3.63150497911982,0.4117581061371277,50.735263868475364,57.29309101355625,0.5155249885368747,-0.15586971705550212,-1.092511247579317,-2.915926435196873,22.5655596741071,0.4399986267089844,0.24238719688535326,0.05149879455566975,-1.1609679992465018,1.2639655883578413,-0.5547346023454196,0.6577321914567591,1.134660702514644,43.68928443126039,-6.296393392748939,0.6062333969010876,11,0.3749999999999929,0.030000686645500707,-0.8249988555908274,-2.414999008178718,0.8199996948242045,2,0.010668072010091567,1.4571285326590446,39.36000061035156,1.5714441416893732,39.209999084472656,-1.3225742939764966,39.63000106811523,0.010668072010091567
5870,2006-11-30,39.40999984741211,39.63999938964844,39.22000122070313,39.5,1476100.0,0.0010160253140099051,1.2702669264791921,-1.285722070844556,62.79762580551406,57.951161816858615,0.4735940074401128,-0.17906095090590668,-1.0439964850160592,-2.958153643426428,21.6952474846239,0.4199981689453054,0.39245796787671594,0.07499980926513672,-1.1327737421099755,1.282773360640249,-0.5288869664224194,0.6788865849526928,1.062966557678223,49.49503512212791,-3.837192600873614,0.6038867756875568,11,0.33499908447265625,-0.010000228881835938,-0.8599996566772461,-2.364999771118164,0.9000015258789062,3,0.0032986822790808112,3.63150497911982,39.36999893188477,1.4571285326590446,39.36000061035156,1.5714441416893732,39.209999084472656,0.0032986822790808112
5871,2006-12-01,39.2400016784668,39.47999954223633,38.72000122070313,39.47999954223633,1617800.0,-0.004313579538277379,5.333375719235723,2.6666384096977915,59.19544954788158,58.21899642297209,0.5668109131548675,0.035275611586797595,-0.77983019438647,-2.781652990449359,21.276141929320733,0.759998321533196,0.4900819876364437,-0.12199840545654439,-1.2936033396382953,1.0496065287252065,-0.7078008725474163,0.4638040616343275,1.2019053619006357,56.52190138158625,-0.8237380281931053,0.5858024670908746,12,0.404998779296875,0.15999794006347656,-0.6900014877319336,-2.0700016021728516,1.4799995422363352,4,0.0017838861322636568,1.2702669264791921,39.40999984741211,3.63150497911982,39.36999893188477,1.4571285326590446,39.36000061035156,0.0017838861322636568
5872,2006-12-04,39.68000030517578,40.02999877929688,39.2599983215332,39.38000106811523,1652900.0,0.011213012433443303,-1.851828566180912,-1.2500079473567387,63.68287443096562,58.60853668611127,0.00506671063079267,-0.3286370647618142,-1.108290209337511,-3.2094907508355064,21.60920547962372,0.7899971008300852,0.5082811877050872,0.2590002059936509,-0.8468298978856836,1.3648303098729855,-0.2939148459460199,0.8119152579333218,0.6930305024050796,73.28250943484082,11.398753567153669,0.5529150519396691,12,-0.1900005340576172,-0.2800006866455078,-1.130000114440918,-2.405000686645508,0.9899978637695312,0,0.008316482203110764,5.333375719235723,39.2400016784668,1.2702669264791921,39.40999984741211,3.63150497911982,39.36999893188477,0.008316482203110764
5873,2006-12-05,39.61999893188477,39.7599983215332,39.29999923706055,39.7599983215332,1219000.0,-0.0015121313717122442,5.571444141689374,-0.46666581895397263,58.77434395640839,58.653566121507126,-0.06393428137313606,-0.22670289594987736,-0.9635171659377519,-3.135637915971536,21.168308541262,0.45999908447265625,0.4590025192633149,0.16499881744385192,-0.9201840812041908,1.2501817160918947,-0.37759263188016945,0.7075902667678733,0.6869106922209767,68.70224339561105,6.328121227784919,0.5425914493240207,12,-0.24499893188476562,-0.2199993133544993,-1.0699987411499094,-2.1249980926513743,1.0699996948242045,1,0.010348305362576804,-1.851828566180912,39.68000030517578,5.333375719235723,39.2400016784668,1.2702669264791921,39.40999984741211,0.010348305362576804
5874,2006-12-06,39.38999938964844,39.84000015258789,39.099998474121094,39.63000106811523,1670300.0,-0.005805137517337022,1.242429847123082,1.7143051771117528,44.29962934015589,56.53094472058605,0.10324130976953683,0.02754921723875725,-0.6741716490719227,-2.8894709332962947,20.281664784482196,0.7400016784667969,0.37156132892275906,-0.07950077056884908,-1.152391409990642,0.9933898688529439,-0.615946090279742,0.45694454914204385,0.8534338983212066,51.144993710105226,-7.175569094450005,0.5364453197108952,12,-0.014999389648430395,0.010000228881835938,-0.8274984359741211,-1.894998550415039,1.4099998474121094,2,0.018024856447681037,5.571444141689374,39.61999893188477,-1.851828566180912,39.68000030517578,5.333375719235723,39.2400016784668,0.018024856447681037
5875,2006-12-07,39.11000061035156,39.5099983215332,39.02000045776367,39.41999816894531,1462900.0,-0.007108372267973673,1.0,1.2916474608599287,33.221452454466785,53.210099777960146,0.29863745335934766,0.30756521592542185,-0.32718544527473625,-2.5914156711407728,19.297540689117028,0.48999786376953125,0.2547181128790186,-0.34949951171874716,-1.4323318686535487,0.7333328452160544,-0.8909156901861479,0.1919166667486536,1.0724953949274223,29.771001257978302,-23.16470003092549,0.5414161784674002,12,0.2649993896484446,0.28999900817871094,-0.5474996566772461,-1.614999771118164,1.30999755859375,3,0.027614369713703457,1.242429847123082,39.38999938964844,5.571444141689374,39.61999893188477,-1.851828566180912,39.68000030517578,0.027614369713703457
5876,2006-12-08,39.18000030517578,39.56999969482422,38.810001373291016,39.06999969482422,1525500.0,0.0017898157435898288,-1.4127036027853466,-0.3548434731246308,26.296292110066858,50.226703899932005,0.1766711608689917,0.3027033741953389,-0.34444458607676864,-2.6464409622125373,19.33422077883518,0.7599983215332031,0.17981153513255776,-0.31099987030029297,-1.3163101191748368,0.6943103785742508,-0.8136549947375613,0.19165525413697537,0.9439959087201686,30.327845785844765,-16.287095792583195,0.5026551244372705,12,0.19499969482422586,0.2199993133544922,-0.6174993515014648,-1.6849994659423828,0.9300003051757812,4,0.02884127257053537,1.0,39.11000061035156,1.242429847123082,39.38999938964844,5.571444141689374,39.61999893188477,0.02884127257053537
5877,2006-12-11,39.2599983215332,39.5,38.900001525878906,38.93000030517578,1135800.0,0.0020418074460009095,-2.076950163838216,2.99996532112637,29.044038758483154,47.56077447471308,0.11679347770807169,0.28953049688218613,-0.35550030450948356,-2.695199568711807,19.37288310618008,0.5999984741210938,0.0778209882468417,-0.26400184631347656,-1.1860452455793435,0.6580415529523904,-0.7250235459464136,0.19701985331946048,0.8078380926350306,43.68907587923321,2.7526593462974844,0.46102169963293427,12,0.11500167846680398,0.1400012969970703,-0.3424978256225586,-1.7649974822998047,0.3400001525878906,0,0.03718805302060213,-1.4127036027853466,39.18000030517578,1.0,39.11000061035156,1.242429847123082,39.38999938964844,0.03718805302060213
5878,2006-12-12,39.0,39.41999816894531,38.65999984741211,39.34000015258789,1986800.0,-0.00662247408682648,2.040016479617917,-1.0303096859213705,32.37699920266404,45.52096728962293,0.3580033052949432,0.6116018246044916,-0.02235661179198445,-2.4008454287532857,19.5889515740729,0.7599983215332031,-0.019734152851199838,-0.5435001373291044,-1.39819062014449,0.3111903454862812,-0.9708453787367972,-0.1161548959214116,1.0139230064296285,28.813564801344842,-9.646304758524362,0.42734524140769126,12,0.3449993133544922,0.4099998474121094,-0.24249935150146484,-1.5049991607666016,0.6399993896484375,1,0.042820465870392566,-2.076950163838216,39.2599983215332,-1.4127036027853466,39.18000030517578,1.0,39.11000061035156,0.042820465870392566
5879,2006-12-13,39.04999923706055,39.34000015258789,38.65999984741211,39.34000015258789,1764600.0,0.0012820317195012532,3.689642471916024,0.8529434864073422,33.87093052767587,42.30689003652979,0.2881394877438055,0.5969329844935984,-0.005825636518110855,-2.411378535058901,19.277575662780507,0.6800003051757812,-0.03491450317670797,-0.49650077819823935,-1.343397001378193,0.3503954449817144,-0.9199488897882162,-0.07305266660826248,0.882688379828032,42.85708297177543,3.2829340804365614,0.4234481115899769,12,0.2950000762939453,0.3600006103515625,-0.2974987030029297,-1.5549983978271484,1.5499992370605469,2,0.0419974243710608,2.040016479617917,39.0,-2.076950163838216,39.2599983215332,-1.4127036027853466,39.18000030517578,0.0419974243710608
5880,2006-12-14,39.95000076293945,40.04999923706055,38.9900016784668,39.18000030517578,2907100.0,0.023047414685344103,1.1855678211728062,-2.655165609955013,55.06329266732188,41.84776149424539,-0.5891644221011347,-0.3020136751322937,-0.8397175892950486,-3.2579768726166094,18.3275489590259,1.05999755859375,-0.03863742384302071,0.3930007934570341,-0.4690680449121132,1.2550696318261814,-0.0380336257275431,0.8240352126416113,-1.2900009155273438,92.80586201218509,47.39975315872556,0.43103441918457375,12,-0.595001220703125,-0.5400009155273438,-1.197500228881836,-2.4549999237060547,-0.25,3,0.021276557143638852,3.689642471916024,39.04999923706055,2.040016479617917,39.0,-2.076950163838216,39.2599983215332,0.021276557143638852
5881,2006-12-15,40.7599983215332,41.11999893188477,39.95000076293945,40.06999969482422,4661300.0,0.02027528268147516,-1.5161345895903644,0.896101579878227,71.83102677923812,42.753111755164554,-1.29730110198323,-1.1181461647950925,-1.5960416387452483,-3.9994193717325217,17.419025617938324,1.1699981689453196,-0.008331788357160974,1.1704984664917006,0.18104958055653952,2.1599473524268618,0.6757740235241201,1.6652229094592812,-2.0999984741210938,85.36582340116028,34.93409457114591,0.49472444296758084,12,-0.8699989318847656,-1.0749988555908203,-1.9549980163574219,-3.2649974822998047,-0.9899978637695312,4,-0.00834151537264105,1.1855678211728062,39.95000076293945,3.689642471916024,39.04999923706055,2.040016479617917,39.0,-0.00834151537264105
5882,2006-12-18,40.38000106811523,41.209999084472656,40.27000045776367,40.77999877929688,2546700.0,-0.009322798554121325,-2.032258858419113,-0.5797079815788662,63.49211475212951,43.27730851024467,-0.9024710037687811,-0.7846804283593869,-1.1711602335386857,-3.5512630442858253,16.24641902141919,0.9399986267089844,-0.03669357393636119,0.7945011138915916,-0.1806746047109371,1.7696768324941203,0.30691325459032726,1.282088973192856,-1.6216012573242082,67.45104844367758,14.18247071845002,0.487587859301265,12,-0.44500160217284446,-0.6500015258788991,-1.4725008010864187,-2.885000228881829,-0.38000106811522727,0,-0.0066864896142081465,-1.5161345895903644,40.7599983215332,1.1855678211728062,39.95000076293945,3.689642471916024,39.04999923706055,-0.0066864896142081465
5883,2006-12-19,40.86000061035156,41.040000915527344,40.13999938964844,40.15999984741211,2559900.0,0.011887061157493495,-1.432431039193348,-1.7500119209971055,67.52947871348303,45.8584028850588,-1.327700585347408,-1.29483803941244,-1.6026739912078511,-3.9699989843139605,14.922015268589274,0.9000015258789062,-0.023643763206081303,1.2515007019042983,0.178633844556515,2.3243675592520816,0.7150672732304102,1.7879341305781864,-1.9545048431396452,86.27456553577065,30.480883068730662,0.5364334286738901,12,-0.9250011444091797,-1.1300010681152344,-1.7800006866455078,-3.364999771118164,-1.1599998474121094,1,-0.030837056226358905,-2.032258858419113,40.38000106811523,-1.5161345895903644,40.7599983215332,1.1855678211728062,39.95000076293945,-0.030837056226358905
5884,2006-12-20,39.91999816894531,40.59000015258789,39.27000045776367,39.95000076293945,2715500.0,-0.023005443645737644,1.0152645970257042,-0.04286080184849129,54.95144955071667,48.27284700686435,-0.34040927585161285,-0.3690306593622381,-0.62926706634304,-2.9691062666983754,13.625588435244795,1.5900001525878906,-0.09127794902259012,0.3084983825683594,-0.7676599136003759,1.3846566787370946,-0.2295807655160118,0.8465775306527306,-0.87623220269775,41.89178275445521,-14.091450739644074,0.538079148084368,12,0.015001296997070312,-0.154998779296875,-0.8449983596801758,-2.424997329711914,0.09000015258789062,2,-0.007013997799095395,-1.432431039193348,40.86000061035156,-2.032258858419113,40.38000106811523,-1.5161345895903644,40.7599983215332,-0.007013997799095395
5885,2006-12-21,40.40999984741211,40.88000106811523,39.7599983215332,40.41999816894531,2713500.0,0.012274591706969984,1.4085973871490607,0.333248569612206,60.6946941473967,52.094891677678774,-0.7002524575378999,-0.8589670179283218,-1.0891530226848118,-3.3789426589540454,12.57503592076963,1.1200027465820241,-0.11631064591960438,0.7704999923706026,-0.3595763784975361,1.9005763632387414,0.20546180693653326,1.335538177804672,-1.2362598940710399,58.76289673371231,2.730161378558961,0.5650381854340706,12,-0.47500038146972656,-0.47500038146972656,-1.3250007629394531,-2.914999008178711,-0.09000015258789062,3,0.004701772517357483,1.0152645970257042,39.91999816894531,-1.432431039193348,40.86000061035156,-2.032258858419113,40.38000106811523,0.004701772517357483
5886,2006-12-22,39.88000106811523,40.5099983215332,39.88000106811523,40.5099983215332,2130100.0,-0.01311553529567322,1.0000000000000226,63.01030141167564,51.79857003579363,54.62317293071327,-0.0676281931245768,-0.3259923495650341,-0.5378000983291074,-2.7745594488834158,11.46771024300428,0.6299972534179759,-0.07387004286566423,0.22800121307372478,-0.9071519623552504,1.3631543885027,-0.33957537464075926,0.7955778007882088,-0.6100006103515554,31.443352688674892,-21.481775583506646,0.5675765877144872,12,0.05499839782715554,0.05499839782715554,-0.7150011062621999,-2.385000228881829,0.55999755859375,4,-0.004513548153329605,1.4085973871490607,40.40999984741211,1.0152645970257042,39.91999816894531,-1.432431039193348,40.86000061035156,-0.004513548153329605
5887,2006-12-26,39.810001373291016,39.849998474121094,39.5,39.83000183105469,1222000.0,-0.0017552580980289,10.667832390157054,0.03174689676052038,51.70558987494342,56.7707941165221,0.0990055513606336,-0.2200176463985457,-0.4406941010887735,-2.6331802892766945,11.24576522499798,0.38000106811522727,0.03444158112989726,0.1280014038085966,-0.9895447932129429,1.245547600830136,-0.43077169470217314,0.6867745023193663,-0.4236009979248081,30.50851841075874,-19.577344140811242,0.5587730985107684,12,0.12499809265136719,0.12499809265136719,-0.5425014495849609,-2.315000534057617,0.6899986267089844,1,-0.0010047956329432006,1.0000000000000226,39.88000106811523,1.4085973871490607,40.40999984741211,1.0152645970257042,39.91999816894531,-0.0010047956329432006
5888,2006-12-27,39.90999984741211,40.27000045776367,39.79999923706055,40.099998474121094,1179800.0,0.002511893259772302,-1.2926897347388793,9.49971390425329,54.77942388158709,59.09396004473445,0.15831378987483902,-0.291652021455711,-0.5212144351848664,-2.6711911752593522,11.203362343848275,0.470001220703125,0.1665158313212629,0.20049991607665874,-0.9107341571177514,1.3117339892710689,-0.35511712052054634,0.7561169526738638,-0.4141835494995121,39.75149981518882,-9.779022188515476,0.5556170365972044,12,0.1900005340576172,0.024999618530273438,-0.5299997329711914,-2.3249988555908203,0.4900016784667969,2,0.002255077748233303,10.667832390157054,39.810001373291016,1.0000000000000226,39.88000106811523,1.4085973871490607,40.40999984741211,0.002255077748233303
5889,2006-12-28,39.790000915527344,40.13999938964844,39.63000106811523,40.0,941400.0,-0.0030067384701467637,1.0816348773842253,1.105266328026181,56.43940762276046,59.24686170644984,0.4406610960175428,-0.1460629855091895,-0.37660500355862325,-2.486399041290454,11.118647017132375,0.5099983215332102,0.29049154634375185,0.05950088500976847,-1.0405369069055155,1.1595386769250524,-0.4905180109478735,0.6095197809674104,-0.29000091552734375,21.014542831000856,-29.73421041556818,0.550018895957643,12,0.4499988555908203,0.14499855041503906,-0.38500118255615234,-2.1800003051757812,0.8400001525878835,3,-0.0022618786257119217,-1.2926897347388793,39.90999984741211,10.667832390157054,39.810001373291016,1.0000000000000226,39.88000106811523,-0.0022618786257119217
5890,2006-12-29,39.540000915527344,40.0,39.40999984741211,39.5099983215332,982100.0,-0.006282985530227547,-4.130446320468379,-0.14287011807447775,53.296714045374,57.187493624909386,0.6999988342538757,0.12034593413147121,-0.10922772484586574,-2.1672923009072775,10.608293503195775,0.5900001525878906,0.420631907329863,-0.19699916839599751,-1.2905803894890227,0.8965820526970276,-0.7437897789425065,0.3497914421505115,1.6699981689453125,11.818295313464512,-39.798682824063384,0.5467906105465112,12,0.6999988555908203,0.39499855041503906,-0.13500118255615234,-1.9300003051757812,1.1299972534179688,4,0.01188663113614874,1.0816348773842253,39.790000915527344,-1.2926897347388793,39.90999984741211,10.667832390157054,39.810001373291016,0.01188663113614874
5891,2007-01-03,39.310001373291016,39.97999954223633,38.790000915527344,39.68999862670898,2674200.0,-0.005816882572352355,1.4791661699608198,-12.665479974570648,50.44566055543694,55.73788760305466,0.7852651149782517,0.3750896035204505,0.14292702218754982,-1.8696202143822802,10.993350113771925,1.1899986267089844,0.5485228677601199,-0.4304986953735366,-1.517812618943303,0.6568152281962298,-0.9741556571584198,0.11315826641134663,1.8639977264404308,35.135176932415405,-16.762355595287147,0.5436569617848845,1,0.6049995422363281,0.6249980926513672,0.09499835968017578,-1.7000007629394531,1.029998779296875,2,0.025693164239354083,-4.130446320468379,39.540000915527344,1.0816348773842253,39.790000915527344,-1.2926897347388793,39.90999984741211,0.025693164239354083
5892,2007-01-04,40.0099983215332,40.18999862670898,39.02999877929688,39.41999816894531,2667500.0,0.01780709549193249,1.4421029806815922,-1.5526432027626929,58.34710514518252,54.71762387324349,0.03046780694584328,-0.31507096730874906,-0.5198762944166759,-2.5021369832266345,10.519101979751673,1.1599998474120952,0.5626218142863237,0.25299835205078125,-0.8404480682882678,1.3464447723898303,-0.29372485811874327,0.7997215622203058,1.0686408508300786,82.43228265884481,26.474045243072815,0.5467232101695254,1,-0.17499732971191406,-0.07499885559082031,-0.6049985885620117,-2.3149986267089844,0.4900016784667969,3,0.010747321250057285,1.4791661699608198,39.310001373291016,-4.130446320468379,39.540000915527344,1.0816348773842253,39.790000915527344,0.010747321250057285
5893,2007-01-05,40.02999877929688,40.20000076293945,39.77999877929688,40.18999862670898,1764800.0,0.000499886493444679,3.6665818975564513,-0.2711861119192854,58.13954077833861,55.07185623186815,-0.1337110388931606,-0.3191429779207695,-0.5435931341960156,-2.4520994916922163,10.014068336112922,0.420001983642571,0.43636551140068747,0.2524988174438576,-0.8454967893287488,1.350494424216464,-0.29649898594244917,0.8014966208301644,0.9570948627929639,87.94312042270147,29.074870106348982,0.5489978033863048,1,-0.19499778747559304,-0.09499931335449929,-0.607499122619636,-2.2499980926513743,0.8400001525878906,4,0.01174122495717378,1.4421029806815922,40.0099983215332,1.4791661699608198,39.310001373291016,-4.130446320468379,39.540000915527344,0.01174122495717378
5894,2007-01-08,40.099998474121094,40.36000061035156,39.68000030517578,40.22999954223633,1645600.0,0.0017486809132858383,2.487152400794233,0.8125074505877745,51.445067161573654,54.04411990011003,-0.19611627178519342,-0.3512318765950866,-0.6117368178345828,-2.451102798000477,9.805631473463285,0.6800003051757812,0.3656840023222472,0.28699855804443075,-0.8041347818989024,1.378131897987764,-0.2585681119272323,0.8325652280160938,0.7992114589062496,83.43935116117464,27.671639220501923,0.5455666699716651,1,-0.4499988555908203,-0.16499900817871094,-0.529998779296875,-2.1999988555908203,1.6700019836425781,0,0.007481373146470904,3.6665818975564513,40.02999877929688,1.4421029806815922,40.0099983215332,1.4791661699608198,39.310001373291016,0.007481373146470904
5895,2007-01-09,40.18999862670898,40.650001525878906,39.9900016784668,40.040000915527344,1550500.0,0.0022443929180189226,-4.280079346913863,-1.153819067460845,43.62415534630154,53.13585160127757,-0.35828270131303697,-0.37542075789654206,-0.6952506916731309,-2.481476508326274,9.875979027425409,0.6599998474121094,0.2239470792666438,0.3229988098144432,-0.727797084483349,1.3737947041122354,-0.20239913733445292,0.8483967569633393,0.6248429456183686,75.26866945043729,22.284695901382875,0.5253979471488972,1,-0.46999740600585227,-0.25499916076659446,-0.6174993515014577,-2.2649993896484304,1.460002899169929,1,0.010948058134887306,2.487152400794233,40.099998474121094,3.6665818975564513,40.02999877929688,1.4421029806815922,40.0099983215332,0.010948058134887306
5896,2007-01-10,40.310001373291016,40.349998474121094,39.7400016784668,39.900001525878906,1492000.0,0.002985885809468236,1.489813077563858,2.7333740240585205,49.16864952438607,52.85396934010454,-0.4591611059683558,-0.4283898062223699,-0.8114298252880161,-2.552046029681904,10.183123585503065,0.6099967956542969,0.21069537038940211,0.3865015029907255,-0.6297096213300506,1.4027126273115016,-0.12160405916966255,0.8946070651511135,0.423846572764333,79.01237184287233,26.70758478317662,0.5081055621603885,1,-0.5900001525878906,-0.3750019073486328,-0.7375020980834961,-2.3850021362304688,1.2700004577636719,2,0.008930706608529793,-4.280079346913863,40.18999862670898,2.487152400794233,40.099998474121094,3.6665818975564513,40.02999877929688,0.008930706608529793
5897,2007-01-11,40.72000122070313,40.88999938964844,40.36999893188477,40.54999923706055,2463300.0,0.010171169274228342,1.0392241927400558,0.41463913880852876,48.30918586608392,52.13505400504863,-0.8118805392150747,-0.7624951815196752,-1.2056707320515017,-2.911962057966079,10.770740062863633,0.5799980163574219,0.12753526755864897,0.723501205444343,-0.30174368508220795,1.748746095970894,0.21087876018106755,1.2361236507076185,-1.9300003051757884,85.95055391968381,36.37534094336783,0.5126224452632744,1,-0.8800010681152415,-0.7850017547607493,-1.1975011825561594,-2.7950019836425852,0.8799972534179616,3,-0.009332049526610486,1.489813077563858,40.310001373291016,-4.280079346913863,40.18999862670898,2.487152400794233,40.099998474121094,-0.009332049526610486
5898,2007-01-12,40.66999816894531,41.0,40.47999954223633,40.47999954223633,1211500.0,-0.0012279727470243529,-4.473728592366535,1.1176259396386832,61.53846153846149,52.70161555123764,-0.7182680744276624,-0.6123612488747412,-1.1517705355292662,-2.8122961921305176,11.540103799765108,0.5200004577636719,0.14176132643255102,0.5899982452392578,-0.3630021628636868,1.5429986533422024,0.11349804118778906,1.0664984492907266,-1.8379972839355503,74.99985550385804,23.44262280123418,0.47650020405147125,1,-0.7749977111816406,-0.7349987030029297,-1.2249984741210938,-2.7449989318847656,0.9600028991699148,4,-0.004179940413056582,1.0392241927400558,40.72000122070313,1.489813077563858,40.310001373291016,-4.280079346913863,40.18999862670898,-0.004179940413056582
5899,2007-01-16,40.68999862670898,40.9900016784668,40.290000915527344,40.70000076293945,1919100.0,0.0004917742479499942,1.3728679864999418,-0.05264320276270128,55.03595147922484,52.89486415499884,-0.6673580426180763,-0.5303908257543029,-1.1569225177870166,-2.784408383195469,12.240393804609464,0.7000007629394531,0.1655140749568389,0.5279987335204979,-0.3292568075779059,1.3852542746189016,0.09937096297129244,0.9566265040697033,-1.7712777770996055,75.39668363099055,23.72848403588911,0.4286277705492022,1,-0.7949981689453054,-0.7549991607665945,-1.3024988174438406,-2.7649993896484304,1.1000022888183665,1,0.004423698973969659,-4.473728592366535,40.66999816894531,1.0392241927400558,40.72000122070313,1.489813077563858,40.310001373291016,0.004423698973969659
5900,2007-01-17,40.79999923706055,40.95000076293945,40.4900016784668,40.7400016784668,2153300.0,0.0027033820118973484,1.5555461365659307,-5.9984744469827715,69.49148158924135,55.01106649208822,-0.6479732826845321,-0.6044363907810109,-1.237595197877738,-2.84092412537251,12.116777784657048,0.45999908447265625,0.1672198281088555,0.5954994201660142,-0.300889617706801,1.4918884580388294,0.14730490122960305,1.0436939391024254,-1.7980272214355466,84.12690243141861,28.66524121842835,0.4481945189364076,1,-0.7849998474121094,-0.8649997711181641,-1.4124994277954102,-2.8499984741210938,1.5800018310546804,2,0.023774540167687652,1.3728679864999418,40.68999862670898,-4.473728592366535,40.66999816894531,1.0392241927400558,40.72000122070313,0.023774540167687652
5901,2007-01-18,40.41999816894531,41.0,40.38999938964844,41.0,1822800.0,-0.009313751843653462,1.1034437399700088,-9.66709053916582,61.42315248062286,55.35284952935937,-0.10500307855613045,-0.26478918743038804,-0.8198267222723103,-2.4025583592707136,10.599403867769722,0.6100006103515625,0.161487850972847,0.23249835968017862,-0.6318564840197709,1.0968532033801282,-0.1996790621697926,0.6646757815301498,-1.338105033945311,18.309495922029637,-38.64346458655932,0.4321774218499732,1,-0.07999801635742188,-0.4849987030029297,-1.0324983596801758,-2.4699974060058594,1.8700027465820312,3,0.030430564390242942,1.5555461365659307,40.79999923706055,1.3728679864999418,40.68999862670898,-4.473728592366535,40.66999816894531,0.030430564390242942
5902,2007-01-19,40.11000061035156,40.45000076293945,39.959999084472656,40.16999816894531,2001400.0,-0.0076694105056125395,-1.7222269317170347,0.10344373997000868,53.47223417993972,54.834259907315044,0.24660469929018802,0.02523740894364579,-0.4684376639600174,-2.0354061934292815,8.796344374812152,0.4900016784667969,0.19075068005092533,-0.06399917602539062,-0.924118327378963,0.7961199753281818,-0.49405875170217683,0.3660603996513956,-0.9513832007515646,14.423210945237134,-42.85887566255417,0.43005957567678477,1,0.22999954223632812,-0.1750011444091797,-0.7225008010864258,-2.1599998474121094,1.2099990844726562,4,0.036649244535881254,1.1034437399700088,40.41999816894531,1.5555461365659307,40.79999923706055,1.3728679864999418,40.68999862670898,0.036649244535881254
5903,2007-01-22,39.599998474121094,40.16999816894531,39.36999893188477,39.93000030517578,3015700.0,-0.012715086723255942,-1.025312177079026,5.500254323499491,47.094767688739786,54.35089329922239,0.7701905638786357,0.4595655210058851,0.06369846465506157,-1.4746266298127182,7.445401367055254,0.7999992370605398,0.25045644753080865,-0.5110012054443374,-1.3436979836177585,0.3216955727290838,-0.9273495945310515,-0.09465281635762324,-0.36772576090509546,14.110392117857312,-45.786407657863506,0.41634838908671057,1,0.5850009918212891,0.33500099182128906,-0.21249866485595703,-1.069997787475586,1.0300025939941335,0,0.05050505245112613,-1.7222269317170347,40.11000061035156,1.1034437399700088,40.41999816894531,1.5555461365659307,40.79999923706055,0.05050505245112613
5904,2007-01-23,39.63999938964844,39.93000030517578,39.5099983215332,39.599998474121094,1874100.0,0.00101012416840085,-2.8181786655569425,-0.1212142229620382,51.633959225193905,55.24087150798821,0.7354133499654338,0.4189943090128594,0.041594648163609804,-1.4723629266957659,7.515984460544764,0.4200019836425781,0.20219293872164457,-0.45700035095214986,-1.312325880982641,0.3983251790783413,-0.8846631159673919,-0.02933758593690783,-0.3370175849610817,16.564434407142244,-47.37273258959989,0.42766276501524436,1,0.5450000762939453,0.2950000762939453,-0.2624998092651367,-1.1099987030029297,0.3699989318847656,1,0.05020185946285505,-1.025312177079026,39.599998474121094,-1.7222269317170347,40.11000061035156,1.1034437399700088,40.41999816894531,0.05020185946285505
5905,2007-01-24,40.599998474121094,40.63999938964844,39.68000030517578,39.84000015258789,2898500.0,0.024217938931738514,1.2857116906826036,18.999523173755485,67.01841016902404,57.22417824628131,-0.17915073029532635,-0.5544686162714427,-0.8957531215191068,-2.383447326267202,6.8960622109265675,1.0,0.17748728423069338,0.4934988021850586,-0.3804814524613249,1.367479056831442,0.05650867486186684,0.9304889295082504,-1.229999542236321,75.46004516785817,7.554121153191119,0.4369901273231922,1,-0.41499900817871094,-0.5999984741210938,-1.222498893737793,-2.069997787475586,-1.4399986267089844,2,0.0293104060623246,-2.8181786655569425,39.63999938964844,-1.025312177079026,39.599998474121094,-1.7222269317170347,40.11000061035156,0.0293104060623246
5906,2007-01-25,39.70000076293945,40.459999084472656,39.400001525878906,40.27999877929688,2644000.0,-0.022167432143016197,1.2553172493557616,-0.7631569701198212,46.1153241627755,56.980415834802606,0.6986938867779457,0.3492591973688093,0.04140576236151361,-1.444540908832444,6.316994404873831,1.1999969482421875,0.1781466823544946,-0.3974988937377901,-1.2849039571458007,0.4899061696702205,-0.8412014254417954,0.04620363796621518,1.2999992370605469,25.984386780125924,-38.428219780481534,0.4437025317040039,1,0.4849987030029297,0.2999992370605469,-0.3175010681152344,-1.1700000762939453,-0.20000076293945312,3,0.06750630361895604,1.2857116906826036,40.599998474121094,-2.8181786655569425,39.63999938964844,-1.025312177079026,39.599998474121094,0.06750630361895604
5907,2007-01-26,39.77000045776367,40.09000015258789,39.47000122070313,39.68000030517578,2408900.0,0.0017632164604279854,-1.431376362262836,-0.15517320757943287,46.782202758476046,55.34083152591534,0.5361465643775603,0.2910303584323586,0.008534954226490754,-1.4689220157498823,6.311697896068946,0.6199989318847585,0.21908228504986482,-0.32549915313720845,-1.2158080592978067,0.5648097530233898,-0.7706536062175076,0.11965529994309065,1.1979995727539077,31.496171787469997,-28.703193206808557,0.4451544530802976,1,0.41499900817871094,0.22999954223632812,0.01749897003173828,-0.8600006103515625,0.06999969482421875,4,0.06336435576459065,1.2553172493557616,39.70000076293945,1.2857116906826036,40.599998474121094,-2.8181786655569425,39.63999938964844,0.06336435576459065
5908,2007-01-29,40.0,40.34000015258789,39.68999862670898,39.84000015258789,2537400.0,0.005783242131983224,-1.8260757793128048,1.7777730682829653,48.80954327224375,54.64900839180633,0.22474776805608343,0.07180035693063758,-0.18122001741127747,-1.6553344866311193,5.678438509619968,0.6500015258789134,0.22615884084852667,-0.09999961853027628,-0.9872653494375783,0.7872661123770257,-0.5436324839839273,0.3436332469233747,0.9366400604248071,48.387057079044354,-8.50608776326365,0.4436328654536496,1,0.1849994659423828,-0.08499908447265625,-0.16750049591064453,-0.8400001525878906,-0.13000106811522727,0,0.03299999237060547,-1.431376362262836,39.77000045776367,1.2553172493557616,39.70000076293945,1.2857116906826036,40.599998474121094,0.03299999237060547
5909,2007-01-30,39.70000076293945,40.04999923706055,39.4900016784668,39.88999938964844,1932900.0,-0.007499980926513716,1.1960760847613563,-1.1874925494122976,44.444473278111204,51.86600746834742,0.41297648569953793,0.3844207464546088,0.14411708431618564,-1.30873901712242,5.330191310913348,0.55999755859375,0.19667042205303886,-0.3954988479614272,-1.290265757231083,0.49926806130822854,-0.8428823025962586,0.05188460667340422,1.2059065267944362,24.193528539522177,-29.12046635522377,0.44738345463482804,1,0.4849987030029297,0.19499969482421875,0.13249874114990234,-0.19500160217285156,0.1399993896484375,1,0.023425699932075217,-1.8260757793128048,40.0,-1.431376362262836,39.77000045776367,1.2553172493557616,39.70000076293945,0.023425699932075217
5910,2007-01-31,40.0099983215332,40.310001373291016,39.4900016784668,39.61000061035156,2265700.0,0.007808502585298083,-1.5625167639222513,-2.105266328026181,46.739096181818496,50.23444565736916,-0.02331980293958935,0.11746192800609379,-0.16059643983906824,-1.5596457029961357,5.291020120123713,0.8199996948242188,0.11712929157488361,-0.10900115966796875,-0.9662395587364543,0.7482372394005168,-0.5376203592022151,0.31961803986627757,0.8657908529235883,57.54700005758047,7.174534036994707,0.4286191995342432,1,-0.0049991607666015625,-0.11499786376953125,-0.15999889373779297,-0.3749980926513672,-0.529998779296875,2,0.0,1.1960760847613563,39.70000076293945,-1.8260757793128048,40.0,-1.431376362262836,39.77000045776367,0.0
5911,2007-02-01,40.31999969482422,40.54999923706055,40.02999877929688,40.02999877929688,2360300.0,0.007748097632990225,-2.5861987319461424,0.7250064373384527,45.55553860134542,49.35481281530313,-0.39001156101546286,-0.119099540014588,-0.4735305866787627,-1.8024054752082463,5.280950089070939,0.5400009155273438,0.06647907488944327,0.15050029754638672,-0.6207587227407103,0.9217593178334837,-0.23512921259716535,0.5361298076899388,0.5262737266610173,78.70370697419763,31.475389035632006,0.38562951014354974,2,-0.3150005340576172,-0.4249992370605469,-0.38500022888183594,-0.6650009155273438,-0.529998779296875,3,-0.028769837703173762,-1.5625167639222513,40.0099983215332,1.1960760847613563,39.70000076293945,-1.8260757793128048,40.0,-0.028769837703173762
5912,2007-02-02,40.43999862670898,40.61000061035156,40.25,40.25,1253600.0,0.002976164007763238,-2.789507498945931,0.6551656099550046,47.48359136124707,49.39801544558171,-0.5121339075796172,-0.21632318978534926,-0.6064115846703757,-1.8585725614090194,5.607712700310106,0.3600006103515625,-0.03600902957830954,0.2489992141723576,-0.5274944553872487,1.025492883731964,-0.139247620607442,0.6372460489521572,0.37734935686412996,84.82123698488702,39.407792264608545,0.3882468347798016,2,-0.4199981689453054,-0.5449981689453054,-0.5049991607665945,-0.7249984741210866,-1.4499969482421804,4,-0.023244279392436673,-2.5861987319461424,40.31999969482422,-1.5625167639222513,40.0099983215332,1.1960760847613563,39.70000076293945,-0.023244279392436673
5913,2007-02-05,40.5,40.75,40.22000122070313,40.36000061035156,2592800.0,0.0014837135343370722,-1.5238147138965092,0.7368442186841483,47.939275935201486,48.987495080026996,-0.4817002980161007,-0.25224035055109795,-0.6769292066053652,-1.8511904090937037,6.041324836286152,0.5299987792968679,-0.09563363731071917,0.28550052642822266,-0.4988854676213208,1.0698865204777661,-0.10669247059654907,0.6776935234529944,0.28900105441922364,80.15870372781191,36.94597465237629,0.3921929970247725,2,-0.4249992370605469,-0.6049995422363281,-0.5650005340576172,-0.7800006866455078,-0.9199981689453125,0,-0.016296292528694023,-2.789507498945931,40.43999862670898,-2.5861987319461424,40.31999969482422,-1.5625167639222513,40.0099983215332,-0.016296292528694023
5914,2007-02-06,40.400001525878906,40.77000045776367,40.04999923706055,40.75,2194800.0,-0.0024690981264468004,2.6923197308188898,-2.5,45.652193743723366,46.61347103277137,-0.2934138526262231,-0.13556447351888323,-0.5714172874921246,-1.6856218455462368,6.480917169752004,0.720001220703125,-0.11139462379158971,0.17050189971924112,-0.6161354516725055,0.9571392511109877,-0.2228167759766322,0.5638205754151144,-1.0,71.09380587940777,31.69091694259322,0.39331867569587425,2,-0.3150005340576172,-0.5050010681152344,-0.38250160217285156,-0.6800022125244141,-0.3400001525878906,1,-0.013118875593473245,-1.5238147138965092,40.5,-2.789507498945931,40.43999862670898,-2.5861987319461424,40.31999969482422,-0.013118875593473245
5915,2007-02-07,40.63000106811523,40.790000915527344,40.36000061035156,40.540000915527344,2551700.0,0.005693057761123832,1.0975632449129598,-0.25714441416891703,52.35958677763874,47.307277989978395,-0.579668277785899,-0.3487927617789168,-0.7927946465898899,-1.8483675320236586,6.5315925229453535,0.43000030517578125,-0.05622635945275789,0.3785013198852454,-0.4278488718984619,1.1848515116689526,-0.02467377600660825,0.781676415777099,-1.2025995635986249,78.947447673542,35.353060899210874,0.40317509589185463,2,-0.4999999999999929,-0.7350006103515554,-0.5425014495849538,-0.9100017547607351,-0.9000015258788991,2,-0.019443782790035335,2.6923197308188898,40.400001525878906,-1.5238147138965092,40.5,-2.789507498945931,40.43999862670898,-0.019443782790035335
5916,2007-02-08,40.66999816894531,40.93999862670898,40.5099983215332,40.5099983215332,1535800.0,0.0009844228348168116,-4.375008940705154,1.7777730682831057,56.698547127108135,48.40909403093752,-0.522553469831287,-0.3799154282045407,-0.8164347647201282,-1.8227501628371954,7.065607958653408,0.43000030517577414,-0.014581307395218346,0.40049858093262003,-0.42714125992915797,1.228138421794398,-0.01332133949826897,0.814318501363509,-1.1880926879882807,69.66284910933243,21.454071831874472,0.4138199204308895,2,-0.4549980163574219,-0.7749977111816406,-0.5824985504150391,-0.9499988555908203,-0.7599983215332031,3,-0.029259864280437586,1.0975632449129598,40.63000106811523,2.6923197308188898,40.400001525878906,-1.5238147138965092,40.5,-0.029259864280437586
5917,2007-02-09,40.34000015258789,40.93999862670898,40.13000106811523,40.900001525878906,2427900.0,-0.008114040600311623,1.531259872087604,-3.5000119209403238,59.25004744543298,49.56915005018077,-0.11532581458430258,-0.08416078649187142,-0.4600371350848178,-1.4373320320730159,6.6195717161064245,0.80999755859375,-0.1269077541303929,0.08950061798095987,-0.7116157310593323,0.890616967021252,-0.31105755653918976,0.4900587925011095,-0.7706090828857413,32.58439487715835,-19.113997157435364,0.4005581745201465,2,-0.125,-0.3250007629394531,-0.41499996185302734,-0.6200008392333984,-0.3800010681152344,4,-0.013634091100152457,-4.375008940705154,40.66999816894531,1.0975632449129598,40.63000106811523,2.6923197308188898,40.400001525878906,-0.013634091100152457
5918,2007-02-12,40.5,40.63999938964844,40.31999969482422,40.52000045776367,1938100.0,0.003966282766656004,1.4615520049297945,0.03571501556528906,60.4369323074359,51.34608994232795,-0.22008638798540403,-0.2714677701368018,-0.5960695915320002,-1.5400994484500572,6.005124037388318,0.31999969482421875,-0.06944937182285571,0.25800037384033203,-0.527836971251638,1.043837718932302,-0.13491829870564942,0.6509190463863135,-0.8483724768774437,50.56191815111395,-5.35015096565386,0.3929186725459842,2,-0.2849998474121094,-0.3150005340576172,-0.6149997711181641,-0.7800006866455078,0.40000152587890625,0,-0.03728390917365931,1.531259872087604,40.34000015258789,-4.375008940705154,40.66999816894531,1.0975632449129598,40.63000106811523,-0.03728390917365931
5919,2007-02-13,40.86999893188477,41.150001525878906,40.349998474121094,40.709999084472656,2986000.0,0.009135776095920312,1.222215158017431,-7.999809269502548,53.824382811107064,52.133344012248905,-0.45445894070471127,-0.6611896404981294,-0.9376298819557078,-1.8531671249469852,5.977029322616852,0.8000030517578125,-0.004632785400588091,0.6189992904663129,-0.19215668771681038,1.430155268649436,0.21342130137475124,1.0245772795578745,-1.1410691425470318,72.5487776144698,18.32000656318897,0.4055779890915622,2,-0.2799987792968821,-0.6099987030029368,-0.9849987030029368,-1.1499996185302805,0.0,1,-0.03156342389389433,1.4615520049297945,40.5,1.531259872087604,40.34000015258789,-4.375008940705154,40.66999816894531,-0.03156342389389433
5920,2007-02-14,41.77000045776367,41.93000030517578,40.88999938964844,40.9900016784668,3747000.0,0.022021080239783553,-1.1224435777066741,4.874997019764702,79.32018250076186,55.88497111218406,-1.2052996062950712,-1.5650352587482743,-1.7994378731879763,-2.688030856449565,6.319690386767501,1.0600013732910085,0.06258315980522866,1.4705007553100558,0.43591012636701265,2.505091384253099,0.9532054408385378,1.9877960697815737,-1.9273849295026366,91.11111582061594,31.933634066501725,0.5172953144715207,2,-0.7800006866455078,-1.1200008392333984,-1.9775009155273438,-2.0500011444091797,-1.0400009155273438,2,-0.040938450221032374,1.222215158017431,40.86999893188477,1.4615520049297945,40.5,1.531259872087604,40.34000015258789,-0.040938450221032374
5921,2007-02-15,41.650001525878906,41.88999938964844,41.47999954223633,41.61000061035156,1926700.0,-0.0028728496664993664,-1.7333045114694063,0.05128330529363433,76.2570686636696,59.08202414578656,-0.9798404083589389,-1.4210191989217975,-1.6363719492249373,-2.5000565347268804,6.855985252754679,0.4099998474121094,0.1842112428043734,1.2890016555786161,0.09093441496897725,2.487068896188255,0.6899680352737931,1.8880352758834391,-1.598647519926395,84.44450566800683,20.866413010833824,0.5990336203048203,2,-0.6600017547607422,-1.0000019073486328,-1.8225011825561523,-1.930002212524414,-1.0,3,-0.04609848531337024,-1.1224435777066741,41.77000045776367,1.222215158017431,40.86999893188477,1.4615520049297945,40.5,-0.04609848531337024
5922,2007-02-16,41.58000183105469,41.7599983215332,41.31999969482422,41.7400016784668,1628000.0,-0.0016806648801855895,3.400137333816545,-3.999904634751097,73.0995058726423,61.877605249946654,-0.8170465256677772,-1.3019981757711037,-1.537415357821736,-2.3566889125736736,7.618846772270123,0.4399986267089844,0.28084274952006183,1.1455018997192354,-0.1630050243611052,2.454008823799576,0.49124843767906157,1.7997553617594093,-1.3407831951798528,78.26097258157762,12.234159285473567,0.6542534620401704,2,-0.5900020599365234,-0.9300022125244141,-1.7525014877319336,-1.8600025177001953,-1.8800010681152344,4,-0.04016358610151172,-1.7333045114694063,41.650001525878906,-1.1224435777066741,41.77000045776367,1.222215158017431,40.86999893188477,-0.04016358610151172
5923,2007-02-20,41.599998474121094,41.7599983215332,41.02999877929688,41.18000030517578,2115400.0,0.0004809197254886932,-1.0277730682829855,-2.624991059294757,80.25485677214628,65.7223455864381,-0.7427023330391336,-1.227407129905174,-1.5256913935526484,-2.316507611048749,7.373575070183152,0.729999542236321,0.37031617687603813,1.0654985427856474,-0.27966029584014507,2.41065738141144,0.39291912347275115,1.7380779620985436,-1.1917016713161672,79.11383236597874,7.473370378342864,0.6725794193128954,2,-0.5699977874755859,-0.9499988555908203,-1.712498664855957,-1.8799991607666016,-2.3999977111816406,1,-0.03942306369719373,3.400137333816545,41.58000183105469,-1.7333045114694063,41.650001525878906,-1.1224435777066741,41.77000045776367,-0.03942306369719373
5924,2007-02-21,41.63000106811523,41.70000076293945,41.06999969482422,41.599998474121094,1700500.0,0.0007212162282361767,6.411690788735555,0.07143505903722196,78.32179584650468,68.60703548297874,-0.6480281587188159,-1.1601617865039557,-1.515556030144495,-2.2976819255906378,7.115048580542795,0.6300010681152344,0.44908750071982695,0.9960010528564354,-0.36487208930168435,2.356874195014555,0.31556448177737906,1.6764376239354917,-1.0695339150732153,71.15394490701615,-2.1755050509013074,0.6804365710790595,2,-0.6000003814697195,-0.9800014495849538,-1.7150011062622,-1.910001754760735,-3.200000762939446,2,-0.017535419733520796,-1.0277730682829855,41.599998474121094,3.400137333816545,41.58000183105469,-1.7333045114694063,41.650001525878906,-0.017535419733520796
5925,2007-02-22,41.790000915527344,41.79999923706055,41.16999816894531,41.56999969482422,1910400.0,0.0038433784123694803,4.250055631496964,7.332739987287178,77.12187925811645,70.87629460864633,-0.6997656602305469,-1.2927167970345295,-1.6237045716615626,-2.4026371945617626,7.8489266711197905,0.6300010681152344,0.5327353598988012,1.0965007781982408,-0.35888929822143467,2.551890854617916,0.36880573998840305,1.8241958164080785,-1.0925804472719562,88.3722787033586,15.07315023434002,0.7276950382098388,2,-0.7600002288818359,-1.1400012969970703,-1.8750009536743164,-2.0700016021728516,-3.920001983642571,3,-0.022014883069809588,6.411690788735555,41.63000106811523,-1.0277730682829855,41.599998474121094,3.400137333816545,41.58000183105469,-0.022014883069809588
5926,2007-02-23,42.38000106811523,42.43000030517578,41.72999954223633,41.91999816894531,3891300.0,0.014118213440111882,1.499996594028651,2.0909106672214963,80.50325329648183,73.23776192542955,-1.141761492347996,-1.7619811792939046,-2.1561851480685945,-2.9417464031299474,8.715285168026973,0.7000007629394531,0.6615894901014983,1.5525009155273395,-0.007484617800464832,3.112486448855144,0.7725081488634373,2.3324936821912416,-1.5593226161677975,96.42862981673072,23.571308191334836,0.7799927666639008,2,-1.0050010681152273,-1.4800014495849538,-2.405001640319817,-2.660001754760735,-4.880001068115227,4,-0.03893349420229919,4.250055631496964,41.790000915527344,6.411690788735555,41.63000106811523,-1.0277730682829855,41.599998474121094,-0.03893349420229919
5927,2007-02-26,42.290000915527344,42.5,41.959999084472656,42.45000076293945,3132100.0,-0.0021236467748839694,3.153880012324486,-0.3478235630706515,77.88170841850086,75.17607038221455,-0.8337415905903001,-1.5531392071086714,-2.011104269617668,-2.793836413683948,9.659321887975514,0.5400009155273438,0.7445359253535528,1.336500740051271,-0.2702264576103204,2.9432279377128623,0.5331371412204717,2.13986433888207,-1.2762038411925118,85.7143598579999,13.2113510159963,0.8033635988307972,2,-0.8650016784667969,-1.355001449584961,-2.152501106262207,-2.5700016021728516,-4.6599998474121165,0,-0.03877983812117369,1.499996594028651,42.38000106811523,4.250055631496964,41.790000915527344,6.411690788735555,41.63000106811523,-0.03877983812117369
5928,2007-02-27,41.31999969482422,42.27999877929688,40.88999938964844,41.93000030517578,4546400.0,-0.022936892875473402,1.122140427712796,3.8125074505877024,61.274503387418626,76.00386155736027,0.2959289561185585,-0.5050717582436661,-0.9877763713612069,-1.768103862156238,10.188720517187344,1.4000015258789062,0.7873639867065734,0.300499534606935,-1.248728301576989,1.849727370790859,-0.47411438348503054,1.0751134526989006,1.1800003051757812,26.708083364135227,-44.07407552446637,0.7746139180919621,2,0.375,-0.38500022888183594,-1.182499885559082,-1.6000003814697266,-3.4099998474121094,1,-0.03920616998667814,3.153880012324486,42.290000915527344,1.499996594028651,42.38000106811523,4.250055631496964,41.790000915527344,-0.03920616998667814
5929,2007-02-28,40.63000106811523,41.650001525878906,40.52000045776367,40.63999938964844,4769400.0,-0.016698902028196794,-8.826115801170948,0.01639067463792845,50.0,72.74606350172006,1.0597475095392141,0.2721244897736028,-0.2529813023140335,-1.030131554962388,10.612492405802563,1.1300010681152344,0.8338692209324208,-0.4359991073608498,-1.8700139773479307,0.9980157626262312,-1.1530065423543903,0.2810083276326907,1.8699989318847727,5.5555876658089645,-61.54194086986282,0.717007434993541,2,0.8799991607666087,0.31999969482422586,-0.5700016021728445,-0.9100017547607351,-2.7400016784667898,2,-0.0351956748112906,1.122140427712796,41.31999969482422,3.153880012324486,42.290000915527344,1.499996594028651,42.38000106811523,-0.0351956748112906
5930,2007-03-01,40.0099983215332,40.13999938964844,39.099998474121094,39.72999954223633,6336400.0,-0.01525972754818794,2.8518487121886436,-28.004578405168957,43.55468764551917,69.11246561081445,1.568817148970389,0.9403389007582774,0.3765228279413009,-0.37134090891045446,11.676345576625716,1.5300025939941335,0.8517135389308095,-1.056001853942874,-2.490016723929955,0.378013016044207,-1.7730092889364144,-0.33899441894933346,2.410801696777341,26.764689382804697,-38.35563995865241,0.717007434993541,3,0.7900009155273438,0.7900009155273438,0.05000114440917969,-0.279998779296875,-2.3499984741210938,3,-0.03949007954611872,-8.826115801170948,40.63000106811523,1.122140427712796,41.31999969482422,3.153880012324486,42.290000915527344,-0.03949007954611872
5931,2007-03-02,39.15999984741211,39.70000076293945,39.13000106811523,39.63999938964844,2735100.0,-0.021244651581593055,-1.1111213150885924,-1.714291553133515,39.53900325466756,65.38352087548394,2.266847747264265,1.790792083590972,1.200228889767189,0.5014001808649837,12.434032645907267,0.8799972534179759,0.8594525443270413,-1.8480003356933565,-3.4880859641403035,-0.2079147072464096,-2.6680431499168336,-1.0279575214698795,3.061552078247068,1.764745481268723,-64.68399669999908,0.8200428142234746,3,1.6399993896484375,1.6399993896484375,0.932499885559082,0.5699996948242188,-1.4300003051757812,4,-0.032941800831303825,2.8518487121886436,40.0099983215332,-8.826115801170948,40.63000106811523,1.122140427712796,41.31999969482422,-0.032941800831303825
5932,2007-03-05,39.5,39.86999893188477,38.93000030517578,39.150001525878906,4299800.0,0.008682332837403273,-1.379740600886572,-0.7291641831374326,41.408934257425216,61.06730726273716,1.7888922048829343,1.45116057582851,0.8495953852511775,0.18363622971197913,13.2113780704495,0.9399986267089915,0.6892814388309745,-1.4610002517700167,-3.2192405825851296,0.2972400790450962,-2.340120417177573,-0.5818800863624602,2.534258718566889,17.014924013473255,-49.31832099795442,0.8791201654075582,3,1.2150001525878906,1.2150001525878906,0.5924997329711914,0.22999954223632812,-2.5800018310546875,0,-0.05063291139240511,-1.1111213150885924,39.15999984741211,2.8518487121886436,40.0099983215332,-8.826115801170948,40.63000106811523,-0.05063291139240511
5933,2007-03-06,39.84000015258789,40.08000183105469,39.33000183105469,39.41999816894531,2816700.0,0.008607598799693417,-1.5000222525987856,1.2000108991825613,41.105366006638405,56.93214839164091,1.310829372318139,1.116419048456514,0.48721928816151205,-0.1333619366529959,13.69659372317346,0.75,0.5351040015771744,-1.0880001068115206,-2.9064165977874694,0.7304163841644282,-1.997208352299495,-0.1787918613235462,1.9459178929077083,33.45586172850587,-30.765507485000207,0.9092082454879747,3,0.875,0.875,0.2524995803833008,-0.1100006103515625,-2.950000762939453,1,-0.055471864357638734,-1.379740600886572,39.5,-1.1111213150885924,39.15999984741211,2.8518487121886436,40.0099983215332,-0.055471864357638734
5934,2007-03-07,39.86999893188477,40.0099983215332,39.33000183105469,39.33000183105469,3196800.0,0.0007529814051703276,-1.5185190417994165,1.285701310614816,30.691034217537123,51.773165609354315,1.1230168185600817,1.101133623256409,0.4650355338349357,-0.1425055089408218,14.522402305023574,0.6799964904785156,0.39361491046822294,-1.0315011978149329,-2.897150346787484,0.8341479511576182,-1.9643257723012084,-0.09867662332865734,1.6874456943852394,77.68589569790156,16.16918571284465,0.9328245744862756,3,0.8450012207031179,0.8450012207031179,0.18000125885009055,-0.1399993896484446,-3.1199989318847727,2,-0.04915974760423725,-1.5000222525987856,39.84000015258789,-1.379740600886572,39.5,-1.1111213150885924,39.15999984741211,-0.04915974760423725
5935,2007-03-08,39.84000015258789,40.20000076293945,39.75,40.16999816894531,2364200.0,-0.0007524148507787043,1.3076772597004998,-0.6111107186504295,31.262918047158536,46.30201724831839,0.9468951548048494,1.1266783041219668,0.48686524310234347,-0.09640437032718552,15.246532809904783,0.4500007629394531,0.2174509941369962,-1.0219999313354506,-2.944440126130921,0.9004402634600197,-1.9832200287331858,-0.060779833937715466,1.5072489279945813,71.6535054652277,12.498462106259481,0.9612200973977345,3,0.875,0.875,0.19999980926513672,-0.1100006103515625,-2.5699996948242188,3,-0.048945802095153534,-1.5185190417994165,39.86999893188477,-1.5000222525987856,39.84000015258789,-1.379740600886572,39.5,-0.048945802095153534
5936,2007-03-09,39.47999954223633,40.2599983215332,39.400001525878906,40.2599983215332,2252600.0,-0.00903615986377393,1.2051234398841895,2.3636468725074273,29.492160869989576,40.92540085403935,0.9524279925251946,1.4682331950232879,0.8514311751811618,0.2761719362682271,15.900058174064263,0.8599967956542969,0.03290751017458149,-1.322500610351561,-3.3412127251976003,0.6962115044944781,-2.3318566677745807,-0.3131445529285415,1.6738696363136114,41.35338777172588,-14.74935034592606,1.00935605742302,3,1.125,1.2350006103515625,0.4700002670288086,0.2849998474121094,-2.2099990844726562,4,-0.04609928358477189,1.3076772597004998,39.84000015258789,-1.5185190417994165,39.86999893188477,-1.5000222525987856,39.84000015258789,-0.04609928358477189
5937,2007-03-12,39.790000915527344,39.88999938964844,39.459999084472656,39.59000015258789,1711800.0,0.007852111876530676,1.1500138283567143,-0.25641163582299775,33.27175292624453,37.81398413613112,0.2799475502137483,1.1751659407218327,0.5519481383426097,-0.016289629724816734,17.31340578710633,0.43000030517578125,-0.16353909547643042,-0.984999275207521,-3.0448059528753717,1.0748074024603298,-2.0149026140414463,0.04490406362640442,1.1859587531526614,49.46245380302142,-3.575472380382962,1.029903338833926,3,0.5,0.9249992370605469,0.15999889373779297,0.14499855041503906,-2.9599990844726562,0,-0.051771835282545475,1.2051234398841895,39.47999954223633,1.3076772597004998,39.84000015258789,-1.5185190417994165,39.86999893188477,-0.051771835282545475
5938,2007-03-13,38.9900016784668,39.560001373291016,38.68999862670898,39.540000915527344,4093400.0,-0.020105534522578017,1.9491610900979777,-2.7499856949398236,28.640782691892312,35.4407377685636,0.7986674268724556,1.9565530992617681,1.3501627732190684,0.7921450379375372,19.084850511221465,1.1000022888183665,-0.47595316774668817,-1.709498596191409,-3.9171363762072176,0.49813918382439937,-2.8133174861993098,-0.6056797061835084,1.8222812411328704,19.108478348551998,-30.330964566573513,1.103818890007904,3,0.4849967956542969,1.6049976348876953,0.967498779296875,0.9449977874755859,-2.740001678466797,1,-0.05309062376021123,1.1500138283567143,39.790000915527344,1.2051234398841895,39.47999954223633,1.3076772597004998,39.84000015258789,-0.05309062376021123
5939,2007-03-14,39.58000183105469,39.59000015258789,38.790000915527344,38.93000030517578,3470100.0,0.01513208841213598,1.3880639504429615,-1.18182259552362,33.282913158799886,34.29942949226146,0.04923968393511302,1.3333141007448717,0.7690655932349415,0.21713051254333493,20.0656573726268,0.7999992370605469,-0.7871743305461081,-1.0549985885620146,-3.3163865668171226,1.2063893896930935,-2.185692577689565,0.07569540056553592,1.02005265925591,56.68811320663048,11.670541079808437,1.130693989127553,3,-0.10500335693359375,1.0149974822998047,0.404998779296875,0.3549976348876953,-2.5300025939941406,2,-0.06796367652756552,1.9491610900979777,38.9900016784668,1.1500138283567143,39.790000915527344,1.2051234398841895,39.47999954223633,-0.06796367652756552
5940,2007-03-15,40.060001373291016,40.11000061035156,39.20000076293945,39.68000030517578,3307200.0,0.01212732491234303,2.7916696469017475,0.5846156554808268,32.15384850135224,33.47885674189309,-0.472622292119965,0.7574732220203799,0.3117897005039083,-0.24733512729299179,19.707644803566986,0.9099998474121094,-0.9834492589724917,-0.4894990921020508,-2.6989097311721295,1.719911546968028,-1.5942044116370866,0.615206227432985,0.3490475306594192,87.26133840015945,46.73323435792838,1.104705319535039,3,-0.5850028991699219,0.5349979400634766,-0.07000064849853516,-0.1250019073486328,-3.0600013732910156,3,-0.08262609235699814,1.3880639504429615,39.58000183105469,1.9491610900979777,38.9900016784668,1.1500138283567143,39.790000915527344,-0.08262609235699814
5941,2007-03-16,39.72999954223633,40.11000061035156,39.5099983215332,39.84000015258789,3006000.0,-0.008237688960108458,-1.1818143986683312,-0.2894744767354314,31.008896618899996,32.323297004279176,-0.05952250837022888,0.9868546571822634,0.6685637504777446,0.09995209615841816,19.3302847904117,0.6000022888183594,-1.0931527045109348,-0.7235008239746108,-2.8981520030320596,1.451150355082838,-1.8108264135033352,0.3638247655541136,0.5071443339899631,73.23939878305967,36.839670317579774,1.0873255895287255,3,-0.2550010681152344,0.8649997711181641,0.282501220703125,0.2049999237060547,-2.849998474121101,4,-0.06191792380610195,2.7916696469017475,40.060001373291016,1.3880639504429615,39.58000183105469,1.9491610900979777,38.9900016784668,-0.06191792380610195
5942,2007-03-19,39.90999984741211,40.18999862670898,39.70000076293945,39.7400016784668,1614900.0,0.004530589158059817,-2.919982910156193,-1.5454293244555417,38.15126330575855,31.99506337084808,-0.19584320095249552,0.7118226061862245,0.4954128222649672,-0.058347196983163485,19.21292867840929,0.48999786376952414,-1.1180715351353925,-0.4600004196166978,-2.5800899781821514,1.6600891389487558,-1.5200451988994246,0.600044359666029,-1.220001220703132,81.33341471354214,41.902235912101006,1.0600447792827254,3,-0.4350013732910156,0.6849994659423828,0.14500045776367188,0.024999618530273438,-2.8600006103515625,0,-0.06614881983818455,-1.1818143986683312,39.72999954223633,2.7916696469017475,40.060001373291016,1.3880639504429615,39.58000183105469,-0.06614881983818455
5943,2007-03-20,39.959999084472656,40.18000030517578,39.790000915527344,39.86999893188477,2555000.0,0.0012527997306868155,-2.1200427252613108,0.5294183645991862,43.691131729149454,33.43951864991612,-0.25371093005098544,0.561444633091206,0.4523404038064953,-0.10689164708205823,19.664302635413154,0.3899993896484375,-1.0438404330542284,-0.3280012130737333,-2.3733260092061172,1.7173235830586506,-1.3506636111399288,0.6946611849924622,-1.2400004577636778,83.57143441026089,38.208843082579975,1.0226623980661924,3,-0.4850006103515625,0.6350002288818359,0.1550006866455078,-0.024999618530273438,-3.5900001525878835,1,-0.07832826138963045,-2.919982910156193,39.90999984741211,-1.1818143986683312,39.72999954223633,2.7916696469017475,40.060001373291016,-0.07832826138963045
5944,2007-03-21,40.900001525878906,40.900001525878906,39.849998474121094,40.11999893188477,2628900.0,0.02352358515872721,1.6923065637027872,8.66668079515171,57.90411221576951,36.39965133531734,-1.153550704588568,-0.4596164297173999,-0.47192613714580034,-1.0375634281400608,19.71031541630851,1.0500030517578125,-0.9764811758570247,0.6485012054443331,-1.3206216928955783,2.6176241037842445,-0.33606024372562615,1.6330626546142923,-2.1506028991699253,100.0,50.12506390353852,0.9845614491699561,3,-1.105001449584961,-0.30500221252441406,-0.7000017166137695,-0.9650020599365234,-3.3600006103515625,2,-0.11369196460632602,-2.1200427252613108,39.959999084472656,-2.919982910156193,39.90999984741211,-1.1818143986683312,39.72999954223633,-0.11369196460632602
5945,2007-03-22,40.86999893188477,41.099998474121094,40.70000076293945,41.0,1426300.0,-0.000733559727990496,1.4242431248338285,-0.1666674817702017,67.77543908625017,40.653348914901855,-1.0751403559101576,-0.5292046344678312,-0.4291132531001196,-0.9965535146063615,19.498457478260214,0.3999977111816406,-0.9278381579876864,0.6644987106323299,-1.193122856709877,2.522120277974537,-0.2643120730387736,1.5933094943034334,-2.034576189208998,85.53462137333932,28.352395410307594,0.9288107836711037,3,-0.9750003814697337,-0.27499961853028054,-0.44499874114990945,-0.9349994659423899,-3.770000457763679,3,-0.0934670857513541,1.6923065637027872,40.900001525878906,-2.1200427252613108,39.959999084472656,-2.919982910156193,39.90999984741211,-0.0934670857513541
5946,2007-03-23,40.72999954223633,41.0099983215332,40.65999984741211,40.7400016784668,1467300.0,-0.003425480629000499,-3.6665988505162503,0.07693887731447939,63.34054622109497,43.99432594766301,-0.8260496382352471,-0.5472132001483061,-0.28153489718512503,-0.8483248320362407,18.420157681915207,0.34999847412109375,-0.8259177911213698,0.606999397277832,-0.9692466640868318,2.183245458642496,-0.18112363340449633,1.3951224279601604,-1.7587022556738319,73.57146165814262,10.841206190673077,0.7881230306823319,3,-0.8350009918212891,-0.13500022888183594,0.09000015258789062,-0.4349994659423828,-3.1800003051757812,4,-0.09157867871735137,1.4242431248338285,40.86999893188477,1.6923065637027872,40.900001525878906,-2.1200427252613108,39.959999084472656,-0.09157867871735137
5947,2007-03-26,40.650001525878906,40.79999923706055,40.2599983215332,40.65999984741211,1956800.0,-0.0019641055059297363,2.724181476171058,0.9996186117467581,59.31035571375576,47.402056283425615,-0.6830629090019613,-0.6286085661590164,-0.20794877936575773,-0.7569664306123087,17.402285584242765,0.5400009155273438,-0.7231534755919284,0.6090013504028349,-0.6263531509695426,1.8443558517752123,-0.008675900283350302,1.22667860108902,-1.5509821680628946,65.6490239015981,-0.7518491195398269,0.6176772506861876,3,-0.7050018310546875,-0.05500221252441406,0.1699981689453125,-0.35500144958496094,-2.890003204345703,0,-0.09274293520908217,-3.6665988505162503,40.72999954223633,1.4242431248338285,40.86999893188477,1.6923065637027872,40.900001525878906,-0.09274293520908217
5948,2007-03-27,39.70000076293945,40.52999877929688,39.68999862670898,40.459999084472656,3404200.0,-0.02337025159358619,-1.15383938221672,76.01259061426936,48.387115454216364,49.080300982916334,0.42269329251398347,0.20427647449309916,0.7260807881488773,0.19323765888943,18.57139817431393,0.960002899169929,-0.5913162777999688,-0.25999946594238565,-1.3456183324911706,0.8256194006063993,-0.8028088992167781,0.2828099673320068,-0.4809226581451398,0.7093714406305477,-61.6093416446147,0.5428094332743938,3,0.4499988555908203,0.8949985504150391,1.1199989318847656,0.5949993133544922,-1.7900009155273438,1,-0.06675066687537001,2.724181476171058,40.650001525878906,-3.6665988505162503,40.72999954223633,1.4242431248338285,40.86999893188477,-0.06675066687537001
5949,2007-03-28,39.20000076293945,39.86999893188477,38.84000015258789,39.61000061035156,5419800.0,-0.012594458196251712,1.2150594971963735,0.5394746748716301,44.42509775983114,50.443773122747324,0.9645547419095948,0.6236250238445251,1.2033254844084098,0.6958047623703223,20.097595770107844,1.029998779296882,-0.5074010971625782,-0.6884994506835938,-1.7766802170329967,0.3996813156658092,-1.2325898338582988,-0.1444090675088887,1.8999977111816406,15.929242376929503,-43.341158222335885,0.5440903831747016,3,0.7699985504150391,1.394998550415039,1.6399993896484375,1.0949993133544922,-1.4000015258789062,2,-0.07219392285650739,-1.15383938221672,39.70000076293945,2.724181476171058,40.650001525878906,-3.6665988505162503,40.72999954223633,-0.07219392285650739
5950,2007-03-29,38.43000030517578,39.29999923706055,38.36000061035156,38.86999893188477,6777400.0,-0.019642868438197736,-2.241385660635478,1.0731677816131697,41.46342824994867,51.605387748419396,1.652837680821328,1.3377752530165594,1.9376078097717624,1.4703076932014056,20.211904529673674,0.9399986267089844,-0.32409266241602097,-1.379500007629396,-2.645433660362535,-0.11356635489625688,-2.0124668339959655,-0.7465331812628264,2.624798202514647,2.641500199372086,-56.46237867485266,0.63296682636657,3,1.2999992370605469,2.0,2.4099998474121094,1.864999771118164,-0.3300018310546875,3,-0.023158974306033864,1.2150594971963735,39.20000076293945,-1.15383938221672,39.70000076293945,2.724181476171058,40.650001525878906,-0.023158974306033864
5951,2007-03-30,37.86999893188477,38.56999969482422,37.56999969482422,38.25,7925600.0,-0.014571984617330003,-1.0408172798081752,0.8636414866961717,34.99999701977028,51.255247049976255,2.1470352554958154,1.8932454514431853,2.4668977997144523,2.0376684024584435,20.55003559921805,1.0,-0.21875149596787224,-1.8750013351440344,-3.387677784792416,-0.3623248854956529,-2.631339559968225,-1.1186631103198437,3.0770076599120983,9.28790339248302,-48.927324946946925,0.7563382248241904,3,1.4650001525878835,2.1650009155273366,2.970001220703118,2.4250011444091726,0.15000152587889914,4,-0.020332729851633924,-2.241385660635478,38.43000030517578,1.2150594971963735,39.20000076293945,-1.15383938221672,39.70000076293945,-0.020332729851633924
5952,2007-04-02,37.5,38.34000015258789,37.400001525878906,38.18999862670898,4614400.0,-0.009770238772656814,-1.1123669671291474,1.8157807559102697,37.52093449141566,50.56966957911695,2.390624432850842,2.2195229904496827,2.8112464029752715,2.4161432999291037,20.751233508847527,0.9399986267089844,-0.15247734854649764,-2.1450002670288058,-3.9600776911793147,-0.32992284287829676,-3.0525389791040567,-1.2374615549535548,3.2443861779785124,3.194842232270166,-57.48994681461154,0.9075387120752532,4,1.75,2.450000762939453,3.6374998092651367,3.0450000762939453,1.0800018310546875,0,0.001333312988281321,-1.0408172798081752,37.86999893188477,-2.241385660635478,38.43000030517578,1.2150594971963735,39.20000076293945,0.001333312988281321
5953,2007-04-03,37.63000106811523,37.81999969482422,37.41999816894531,37.72999954223633,8067500.0,0.003466695149739296,1.85716621253406,0.1449256132552819,32.30491236936743,47.725314040627815,2.118096016202358,2.0189792849780233,2.673018184423128,2.2884346734352405,21.309767774636196,0.40000152587890625,-0.045715850103306366,-1.9044992446899514,-3.926842636998906,0.11784414761900308,-2.9156709408444286,-0.8933275485354741,2.84683433769532,9.311732136927384,-49.73555767894208,1.0111716961544779,4,1.6199989318847727,2.2099990844726634,3.5499982833862376,2.9499988555908274,0.80999755859375,1,0.0034546173193741314,-1.1123669671291474,37.5,-1.0408172798081752,37.86999893188477,-2.241385660635478,38.43000030517578,0.0034546173193741314
5954,2007-04-04,37.90999984741211,37.91999816894531,37.5,37.63000106811523,4990600.0,0.007440838994132504,1.8000305180437934,-2.8000305180436653,29.755184319382522,43.50084128875364,1.5302885877228363,1.670247916044147,2.3865866925895745,2.009825046962746,21.83283514269076,0.4199981689453125,-0.019347801318069457,-1.5265005111694308,-3.6669017721766224,0.6139007498377609,-2.59670114167303,-0.4562998806658314,2.320688848003904,26.84204925783971,-27.453414952733382,1.0702006305035972,4,1.2950000762939453,1.6150016784667969,3.4049997329711914,2.6700000762939453,1.1300010681152344,2,0.0,1.85716621253406,37.63000106811523,-1.1123669671291474,37.5,-1.0408172798081752,37.86999893188477,0.0
5955,2007-04-05,37.88999938964844,38.08000183105469,37.77999877929688,38.0,2824900.0,-0.0005275773633387493,1.2222096637467685,-0.39286103542233336,31.60001251219748,39.97411532109837,1.2104097257076774,1.6197122495305933,2.3688410274120315,2.0277593112952843,22.603180700862755,0.3000030517578054,-0.049239716335065964,-1.4490009307861342,-3.687420787712938,0.7894189261406694,-2.5682108592495396,-0.32979100232272884,2.11423433220461,41.88022483926079,-9.605086189704544,1.1192099284634036,4,1.210000991821289,1.3600006103515625,3.340001106262207,2.690000534057617,0.75,3,-0.002375300977504824,1.8000305180437934,37.90999984741211,1.85716621253406,37.63000106811523,-1.1123669671291474,37.5,-0.002375300977504824
5956,2007-04-09,37.65999984741211,37.93999862670898,37.58000183105469,37.900001525878906,3673500.0,-0.00607019123624386,1.2500089408118813,2.1818213344430575,27.72278573953716,36.464385323962965,1.0718498002091366,1.7985853029704373,2.586657643847147,2.2664693147174404,23.07430856976841,0.35999679565428977,-0.2672605270059947,-1.5880004882812528,-3.947015817155517,0.7710148405930113,-2.767508152718385,-0.4084928238441208,2.1358952987630104,27.659436316782664,-19.222033525023424,1.1795076644371316,4,1.3050003051757812,1.5900001525878906,3.1399993896484375,2.9200000762939453,0.4399986267089844,0,0.011683447384273515,1.2222096637467685,37.88999938964844,1.8000305180437934,37.90999984741211,1.85716621253406,37.63000106811523,0.011683447384273515
5957,2007-04-10,37.72999954223633,37.88000106811523,37.54999923706055,37.56999969482422,1972500.0,0.001858727963564455,-2.3000057220239998,-0.6666613685130732,28.00790928400363,34.200029082828216,0.6080297591213437,1.6509895787415374,2.502780595614169,2.204877210957747,23.58021891084055,0.3300018310546804,-0.5574497521731558,-1.4150007247924776,-3.8529424699775134,1.0229410203925582,-2.633971597384999,-0.19602985219995617,1.8742241143150977,46.96964442594905,4.533849628813769,1.2189708725925181,4,0.9050006866455078,1.5200004577636719,3.0699996948242188,2.9150009155273438,1.1700019836425781,1,0.007686215718150313,1.2500089408118813,37.65999984741211,1.2222096637467685,37.88999938964844,1.8000305180437934,37.90999984741211,0.007686215718150313
5958,2007-04-11,36.91999816894531,37.70000076293945,36.7400016784668,37.650001525878906,4311500.0,-0.021468364249097593,1.3132457027300304,-4.562525331998188,9.71658512176137,30.34352767859824,1.0976465669799182,2.4221446904950525,3.2817915007090477,3.018501706771133,23.53577535985473,0.9899978637695312,-0.8556835614306664,-2.121501922607422,-4.755061603819321,0.5120577586044774,-3.438281763213368,-0.8047220820014758,2.5078877171523146,13.43257238671916,-20.824435020967478,1.316779840605948,4,1.1000022888183594,2.000001907348633,3.795001983642578,3.7250022888183594,1.9000015258789062,2,0.04496218159365073,-2.3000057220239998,37.72999954223633,1.2500089408118813,37.65999984741211,1.2222096637467685,37.88999938964844,0.04496218159365073
5959,2007-04-12,36.88999938964844,37.15999984741211,36.7400016784668,36.93000030517578,2884100.0,-0.000812534690809108,-1.4706040750381473,0.05479552271563392,9.716592624968044,26.816101498044837,0.8554746995824942,2.3613498891807865,3.289483618787031,3.0459184162384005,23.545046540787485,0.4199981689453125,-1.1533711206050015,-2.017000579833983,-4.804998892678277,0.7709977330103115,-3.41099973625613,-0.6230014234118357,2.2690980756861094,11.19385776874397,-15.892102672768472,1.3939991564221472,4,0.7650012969970703,2.030000686645508,3.825000762939453,3.7550010681152344,2.470001220703125,3,0.04201678673639342,1.3132457027300304,36.91999816894531,-2.3000057220239998,37.72999954223633,1.2500089408118813,37.65999984741211,0.04201678673639342
5960,2007-04-13,36.75,36.88000106811523,36.47999954223633,36.849998474121094,3912400.0,-0.0037950499312754404,3.9999046347514517,2.499904634751097,9.716592624968044,24.00683434306681,0.8181410512739475,2.3617456511416606,3.3950959502103046,3.1705200712114845,24.55449692192832,0.4099998474121094,-1.3495251525302336,-1.991499900817871,-4.882388327021843,0.8993885253861009,-3.436944113919857,-0.5460556877158851,2.167187886647774,18.49319363519984,-2.600606203498579,1.4454442131019851,4,0.6599998474121094,2.039999008178711,3.9650001525878906,3.895000457763672,3.229999542236328,4,0.062312950082376695,-1.4706040750381473,36.88999938964844,1.3132457027300304,36.91999816894531,-2.3000057220239998,37.72999954223633,0.062312950082376695
5961,2007-04-16,37.27000045776367,37.31999969482422,36.7599983215332,36.9900016784668,2460000.0,0.014149672320100004,1.9473969522356296,-2.800030518043793,18.587356904565226,21.90310350008343,0.22806371844187368,1.7370586522481375,2.836048098510986,2.6320815072504757,25.305127410443273,0.5699996948242188,-1.4861707052142492,-1.3484994888305692,-4.271456527449409,1.5744575497882707,-2.8099780081399857,0.11297903047884716,1.3547248275547261,56.4285753211157,39.278253837554914,1.4614785193094184,4,0.010000228881835938,1.519998550415039,3.4449996948242188,3.375,2.8199996948242188,0,0.03675875811800222,3.9999046347514517,36.75,-1.4706040750381473,36.88999938964844,1.3132457027300304,36.91999816894531,0.03675875811800222
5962,2007-04-17,37.27000045776367,37.61000061035156,37.16999816894531,37.18000030517578,2231400.0,0.0,-6.999722578631619,0.32143051771117165,22.573361876107597,20.821820111943453,0.21457180131445597,1.611772001171019,2.7923271158015197,2.607867736068478,26.04754710174295,0.44000244140625,-1.5526830564711815,-1.2164995193481474,-4.132317318303592,1.6993182796072972,-2.6744084188258697,0.2414093801295749,1.0973577383848792,64.75410861245216,43.643563184760154,1.4579088994777207,4,0.010000228881835938,1.519998550415039,3.3899993896484375,3.375,2.9500007629394602,1,0.02226986869232861,1.9473969522356296,37.27000045776367,3.9999046347514517,36.75,-1.4706040750381473,36.88999938964844,0.02226986869232861
5963,2007-04-18,36.83000183105469,37.400001525878906,36.75,37.20000076293945,2897000.0,-0.011805704891461266,-1.4528239417865652,-4.111092273131861,22.88330078764352,20.058277497305784,0.5913426057552229,1.9028142471113227,3.180656185826372,3.0218061879997293,26.96521545347238,0.6500015258789062,-1.540503148385362,-1.4999982833862333,-4.418808826002866,1.4188122592303998,-2.9594035546945463,-0.04059301207792032,1.310873326624396,30.97362460038552,8.827319453971885,1.4594052713083154,4,0.4499988555908203,1.9599971771240234,3.6724987030029297,3.8149986267089844,3.05999755859375,2,0.056204170293546296,-6.999722578631619,37.27000045776367,1.9473969522356296,37.27000045776367,3.9999046347514517,36.75,0.056204170293546296
5964,2007-04-19,36.25,36.70000076293945,36.16999816894531,36.66999816894531,4036700.0,-0.015748080429516476,1.2083286974489391,1.1351334632396153,23.923443229460418,19.205325354779447,1.0181834100919644,2.230970826418016,3.704407216835932,3.5807328688110474,29.330351584169595,0.660003662109375,-1.544788946340681,-1.8475000381469755,-4.642524891977693,0.9475248156837424,-3.245012465062331,-0.4499876112316201,1.691570083825951,5.555673292925868,-18.270598025557895,1.3975124269153578,4,0.8049983978271484,2.384998321533203,3.784998893737793,4.344999313354492,3.8199996948242188,3,0.07089654330549577,-1.4528239417865652,36.83000183105469,-6.999722578631619,37.27000045776367,1.9473969522356296,37.27000045776367,0.07089654330549577
5965,2007-04-20,37.04999923706055,37.13999938964844,36.2599983215332,36.459999084472656,4569900.0,0.022068944470635676,1.285715701185528,-1.4047683923705723,40.72398150993023,20.649902662600894,0.0966648609202565,1.1911859280573935,2.848878764022217,2.7642561845523517,31.851100567210278,0.8899993896484375,-1.5135494782966177,-0.8565008163452177,-3.360756840474849,1.6477552077844138,-2.1086288284100334,0.39562719571959803,0.643550778682112,61.11108167676853,33.98157496739753,1.2521280120648166,4,-0.024999618530273438,1.5849990844726562,2.984999656677246,3.5450000762939453,2.9799995422363352,4,0.062348216487420505,1.2083286974489391,36.25,-1.4528239417865652,36.83000183105469,-6.999722578631619,37.27000045776367,0.062348216487420505
5966,2007-04-23,37.0,37.18999862670898,36.88999938964844,37.11000061035156,1932900.0,-0.0013495071009483883,1.22224420017526,-0.18644166424207156,43.902436755087045,22.41596127049905,0.04827417090471897,0.9986145692158885,2.8403334743082667,2.800832680292288,34.41630870855171,0.29999923706053977,-1.4949876614874,-0.7200000762939425,-2.86930178749882,1.429301634910935,-1.7946509318963848,0.35465077930849986,0.4802527571910318,57.63891832323147,26.3465911675352,1.0746508556024403,4,-0.06500053405761719,1.6349983215332031,3.034998893737793,3.594999313354492,2.8400001525878906,0,0.0805405281685494,1.285715701185528,37.04999923706055,1.2083286974489391,36.25,-1.4528239417865652,36.83000183105469,0.0805405281685494
5967,2007-04-24,36.88000106811523,37.11000061035156,36.560001373291016,37.11000061035156,5005300.0,-0.003243214375264092,3.782611580117095,2.0908933277847783,40.83128763402754,25.873150438528633,0.03913667644696517,0.8660983055332636,2.90982487004117,2.91328104673714,36.63098204507881,0.5499992370605469,-1.5021464922155303,-0.6514989852905373,-2.328128400710092,1.0251304301290176,-1.4898136930003147,0.18681572241924016,0.4168160467214008,57.723655400417485,22.673935248105323,0.8383147077097773,4,0.00999832153321023,1.7549972534179759,3.1549978256225657,3.714998245239265,3.520000457763679,1,0.0870390182078351,1.22224420017526,37.0,1.285715701185528,37.04999923706055,1.2083286974489391,36.25,0.0870390182078351
5968,2007-04-25,37.04999923706055,37.099998474121094,36.75,36.86000061035156,3097000.0,0.004609494686058868,1.4138067113034556,-0.8260826298243322,39.195960633815545,29.14863577284501,-0.12346525086072546,0.5137284668407247,2.685095140080513,2.7342490919071736,38.219893865215894,0.34999847412109375,-1.466972458302223,-0.3490007400512667,-1.689148551115231,0.9911470710126977,-1.0190746455832453,0.32107316548071196,0.1399993896484304,86.27457580211514,48.11348213182528,0.6700739055319815,4,-0.15999984741210938,1.5849990844726562,2.984999656677246,3.5450000762939453,3.549999237060547,2,0.08556010928258484,3.782611580117095,36.88000106811523,1.22224420017526,37.0,1.285715701185528,37.04999923706055,0.08556010928258484
5969,2007-04-26,36.36999893188477,36.91999816894531,36.290000915527344,36.91999816894531,5610400.0,-0.018353584863116,1.2909022811921291,-2.8947537494729283,33.62066910182713,31.804644270273805,0.5308393544385339,1.0233068528951534,3.289405778686124,3.4010100851315173,39.12003575924029,0.7599983215332031,-1.4592330234224278,-0.8875009536743121,-2.0063138152153215,0.2313119078666972,-1.4469073844448133,-0.328094522903811,0.7400016784667898,11.828018737131382,-24.79427129156074,0.559406430770503,4,0.5200004577636648,2.2649993896484304,3.6649999618530202,4.2250003814697195,3.900001525878899,3,0.0967830783926078,1.4138067113034556,37.04999923706055,3.782611580117095,36.88000106811523,1.22224420017526,37.0,0.0967830783926078
5970,2007-04-27,37.540000915527344,37.540000915527344,36.08000183105469,36.33000183105469,5152400.0,0.03216942584556581,1.4132234531548515,-2.2000013871645945,48.924740371475075,35.17546465548601,-0.5758757085038297,-0.22850598680766154,2.0267349186046744,2.223799185317816,39.24196677795276,1.4599990844726562,-1.2527222524834158,0.3270009994506822,-0.658282309334794,1.3122843082361584,-0.16564065494205238,0.8196426538434167,-1.3700027465820312,100.0,59.67273509156966,0.49264165439273777,4,-0.6949996948242188,1.0499992370605469,2.654998779296875,3.0549983978271484,2.6899986267089844,4,0.06739474474147955,1.2909022811921291,36.36999893188477,1.4138067113034556,37.04999923706055,3.782611580117095,36.88000106811523,0.06739474474147955
5971,2007-04-30,37.099998474121094,37.59000015258789,37.0099983215332,37.540000915527344,4526200.0,-0.011720895862425418,1.1481512878113564,-0.36363865646891175,44.705874056022836,37.63463267547659,-0.1816237128285394,0.15900442412535654,2.3709135013719873,2.6566753175265987,38.717265913704715,0.5800018310546875,-1.0452321313192812,-0.07450141906738139,-1.01064094725038,0.8616381091156171,-0.5425711831588842,0.3935683450241214,-1.0199966430664062,67.54952164653632,26.903241258750775,0.4680697640915008,4,-0.2649974822998047,1.4450016021728516,3.145000457763672,3.4950008392333984,2.75,0,0.0789757527138335,1.4132234531548515,37.540000915527344,1.2909022811921291,36.36999893188477,1.4138067113034556,37.04999923706055,0.0789757527138335
5972,2007-05-01,37.54999923706055,37.56999969482422,37.0099983215332,37.02000045776367,4180400.0,0.01212940111718197,-1.0363573311138854,-1.2045359966708282,55.635072011792126,41.27371836704866,-0.656799247741148,-0.3025714575976082,1.8305988922290624,2.195067106664496,38.041959515142445,0.5600013732910156,-0.8056884784901541,0.3729993820190458,-0.5670589833140554,1.313057747352147,-0.09702980064750477,0.8430285646855964,-1.4699974060058594,97.35092980191341,51.062087770393305,0.47002918266654947,5,-0.7149982452392578,0.8900012969970703,2.6949996948242188,3.0450000762939453,1.7099990844726562,1,0.06098537848350194,1.1481512878113564,37.099998474121094,1.4132234531548515,37.540000915527344,1.2909022811921291,36.36999893188477,0.06098537848350194
5973,2007-05-02,37.7599983215332,37.849998474121094,37.459999084472656,37.560001373291016,2966900.0,0.005592519007707297,1.052643202762664,0.3773536016583175,57.53898494682233,45.00877855786665,-0.8057370415358776,-0.5294787735303572,1.530219443195989,1.9755219184477966,37.156513157024825,0.3899993896484375,-0.6274397952396811,0.5764986038208022,-0.3784280527396433,1.5314252603812477,0.09903527554057945,1.053961932101025,-1.6195965576171858,94.91523597287896,42.36179034154143,0.4774633282802222,5,-0.7949981689453125,0.5450019836425781,2.5100011825561523,2.835000991821289,1.9300003051757741,2,0.06991534220593976,-1.0363573311138854,37.54999923706055,1.1481512878113564,37.099998474121094,1.4132234531548515,37.540000915527344,0.06991534220593976
5974,2007-05-03,37.90999984741211,37.97999954223633,37.54999923706055,37.95000076293945,3102600.0,0.003972498213628439,7.60013733119707,-0.20000762951094836,60.0345962527546,47.15440241818047,-0.7772397397102679,-0.7162002591059888,1.2887499150059796,1.8204220633464985,36.33235340711667,0.43000030517578125,-0.4981412031876644,0.7265001296997085,-0.22842652686073706,1.681426786260154,0.2490368014194857,1.2039634579799312,-1.667022280883785,96.3158010974295,37.824160157630764,0.4774633282802222,5,-0.8799991607666016,0.06500053405761719,2.4624996185302734,2.684999465942383,1.970001220703118,3,0.07095749505503135,1.052643202762664,37.7599983215332,-1.0363573311138854,37.54999923706055,1.1481512878113564,37.099998474121094,0.07095749505503135
5975,2007-05-04,37.79999923706055,38.09000015258789,37.59000015258789,38.09000015258789,4480700.0,-0.002901625185816825,2.4482649759280206,7.249856952126645,54.93480920130083,48.38022157887089,-0.6142595163547142,-0.6464307906228157,1.2989603718235117,1.9291037191986504,35.699915321035405,0.5,-0.33466593582597426,0.6209995269775419,-0.3206650950429335,1.5626641489980173,0.15016721596730065,1.0918318379877832,-1.4180599124755844,73.14810890235805,13.800840614250625,0.47083231101023776,5,-0.7149982452392578,-0.10999870300292969,2.4825000762939453,2.7950000762939453,1.75,4,0.06534394895652396,7.60013733119707,37.90999984741211,1.052643202762664,37.7599983215332,-1.0363573311138854,37.54999923706055,0.06534394895652396
5976,2007-05-07,38.099998474121094,38.33000183105469,37.7599983215332,37.810001373291016,2895100.0,0.00793648791311119,-1.9230709038801999,-0.9999868459130252,57.319203932837134,50.21221227873862,-0.8289922213242846,-0.9610498114479711,0.8815791634132495,1.6283989227426403,34.71244223370249,0.5700035095214844,-0.11884558033137438,0.8989988327026381,-0.10825651969211236,1.9062541850973886,0.3953711565052629,1.4026265089000134,-1.5472530667358413,82.57554958948765,22.924421500219573,0.5036276761973758,5,-0.8949966430664062,-0.7749977111816406,1.980001449584961,2.3300018310546875,2.2300033569335938,0,0.05590554208452292,2.4482649759280206,37.79999923706055,7.60013733119707,37.90999984741211,1.052643202762664,37.7599983215332,0.05590554208452292
5977,2007-05-08,38.02000045776367,38.11999893188477,37.81999969482422,38.0,3846500.0,-0.0020996855527897207,1.727297948708945,0.0689677852172426,61.20525724055934,52.65768967948792,-0.6372981535016677,-0.9045905127943854,0.8437468803313806,1.7059416919391026,33.644895263263855,0.299999237060554,-0.03724097053637365,0.8045007705688505,-0.24238858707632005,1.851390128214021,0.2810560917462652,1.3279454493914358,-1.2539842795380878,64.36777073303342,1.0441404287333143,0.5234446788225854,5,-0.8149986267089844,-0.8099994659423828,1.664999008178711,2.0149993896484375,2.220001220703125,1,0.04813250905639421,-1.9230709038801999,38.099998474121094,2.4482649759280206,37.79999923706055,7.60013733119707,37.90999984741211,0.04813250905639421
5978,2007-05-09,38.58000183105469,38.709999084472656,37.849998474121094,37.90999984741211,3570900.0,0.014729125895543316,-1.1772036987855814,33.49933244325768,72.02269780535961,56.9245817576582,-1.0699630121498274,-1.405935104226387,0.20126388978236776,1.1508679578670211,31.658710534195812,0.8600006103515625,0.04942423829817244,1.2815019607543974,0.08126894396003337,2.4817349775487614,0.6813854523572189,1.8816184691515758,-1.6263073744896133,88.79333874845028,17.412178303977356,0.600116508397181,5,-1.1850013732910156,-1.1850013732910156,1.019998550415039,1.3699989318847656,1.7899971008300852,2,0.017625621000649128,1.727297948708945,38.02000045776367,-1.9230709038801999,38.099998474121094,2.4482649759280206,37.79999923706055,0.017625621000649128
5979,2007-05-10,38.43999862670898,38.79999923706055,38.33000183105469,38.4900016784668,4186300.0,-0.0036289061094085806,-2.4815055525728336,-0.07463119957640965,65.0107767143873,58.7119191290929,-0.6766033736929487,-1.2056712990994853,0.27770215641952944,1.2942363707407694,29.612782689891937,0.4699974060058594,0.16705260264632216,1.0639987945556584,-0.22225881538029313,2.35025640449161,0.4208699895876862,1.7071275995236306,-1.2404215222368435,70.24786093053403,-2.3319156624427393,0.6431288049679753,5,-0.5349998474121023,-0.9999980926513601,1.105001449584968,1.5100021362304759,1.6700019836425852,3,0.03251821135944244,-1.1772036987855814,38.58000183105469,1.727297948708945,38.02000045776367,-1.9230709038801999,38.099998474121094,0.03251821135944244
5980,2007-05-11,39.040000915527344,39.04999923706055,38.38999938964844,38.849998474121094,4294400.0,0.015608800995155825,5.285740236148955,-3.799816905705899,69.69109836601591,61.48805516353657,-1.1638453028915379,-1.7131500845913052,-0.3602159627808561,0.6867519805368545,27.39201682761322,0.6599998474121094,0.305035072817077,1.5495010375976577,0.10047253242821341,2.998529542767102,0.8249867850129391,2.2740152901823762,-1.5843562698410665,99.2249368653265,23.7326286653975,0.7245142525847214,5,-1.0100021362304688,-1.4750003814697266,0.3249998092651367,0.9099998474121094,1.2299995422363281,4,0.02151639684654283,-2.4815055525728336,38.43999862670898,-1.1772036987855814,38.58000183105469,1.727297948708945,38.02000045776367,0.02151639684654283
5981,2007-05-14,38.63999938964844,39.0,38.400001525878906,38.93999862670898,2597500.0,-0.010245940484079563,1.8571220969836786,-1.5789230645679035,66.1171696677657,62.65273268086697,-0.5838163345782021,-1.2703823240274659,0.023842121493999002,1.0639361044170883,25.949105125401346,0.6399993896484375,0.5421370465331279,1.0809995651245146,-0.45127644555196866,2.613275575800998,0.31486155978627295,1.8471375704627562,-0.8973709175147917,66.66666666666666,-10.615831802799207,0.7661380053382412,5,-0.38500022888183594,-1.0749988555908203,0.5350008010864258,1.3100013732910156,1.5699996948242188,0,0.023550721060722868,5.285740236148955,39.040000915527344,-2.4815055525728336,38.43999862670898,-1.1772036987855814,38.58000183105469,0.023550721060722868
5982,2007-05-15,38.099998474121094,38.81999969482422,38.060001373291016,38.7400016784668,3496900.0,-0.0139751791940248,-1.111114054560964,2.133349439873911,59.00511874935794,62.81563643670426,0.04739011839647134,-0.7009498704219084,0.5303351202785933,1.5838153648531943,24.77094753298658,0.7599983215332031,0.605388608525935,0.49949874877929545,-1.0447329962212208,2.0437304937798118,-0.2726171237209627,1.2716146212795536,-0.12204326430060775,20.833320087865136,-53.02687010580257,0.7721158725002585,5,0.20000076293945312,-0.5349979400634766,1.0075016021728516,1.8500022888183594,2.1000022888183594,1,0.05853027417962475,1.8571220969836786,38.63999938964844,5.285740236148955,39.040000915527344,-2.4815055525728336,38.43999862670898,0.05853027417962475
5983,2007-05-16,38.900001525878906,39.709999084472656,38.72000122070313,39.04999923706055,6154800.0,0.02099745626764804,-2.882357341072537,0.23437025027865033,71.2604687513022,64.06295560320955,-0.6413414831880715,-1.4102253292505509,-0.3055315016138067,0.7604741336284349,23.581758814169667,1.6100006103515625,0.7626406890562194,1.1960018157958956,-0.4071456462096137,2.799149277801405,0.39442808479314095,1.9975755467986502,-0.8400001525878906,50.9091707761417,-29.525451857234437,0.8015737310027532,5,-0.2500019073486328,-1.0050010681152344,0.04249858856201172,1.0499992370605469,0.789997100830071,2,0.03444730334255719,-1.111114054560964,38.099998474121094,1.8571220969836786,38.63999938964844,5.285740236148955,39.040000915527344,0.03444730334255719
5984,2007-05-17,38.81999969482422,39.150001525878906,38.560001373291016,39.150001525878906,2853400.0,-0.002056602260065876,2.575738660008323,2.2000457770656903,63.16866872209626,64.97782888329793,-0.46788436530653144,-1.1887619921370671,-0.26402939636627565,0.831444803445379,21.75565681426316,0.5900001525878906,0.8177422825332101,0.9874999999999972,-0.5348931552443972,2.5098931552443915,0.22630342237779644,1.7486965776221979,-0.7599983215332031,46.06056822884516,-30.581444120073705,0.7611965776221977,5,-0.08500099182128906,-0.9249992370605469,-0.34999942779541016,0.8000011444091797,0.5999984741210938,3,0.03992785289143663,-2.882357341072537,38.900001525878906,-1.111114054560964,38.099998474121094,1.8571220969836786,38.63999938964844,0.03992785289143663
5985,2007-05-18,39.36000061035156,39.38999938964844,38.68999862670898,38.97999954223633,3167000.0,0.013910379180124943,2.1818315805900985,-1.151511998890276,72.78221371779621,66.69594108162671,-0.8530334768906087,-1.630422718290724,-0.8360818625482409,0.27763718985370645,20.72935971232007,0.7000007629394602,0.8633197938902626,1.4120008468627958,-0.207819229513305,3.0318209232388966,0.6020908086747454,2.221910885050846,-0.9699996948242173,78.78794184081362,0.9546554874677184,0.8099100381880514,5,-0.595001220703125,-1.4650001525878906,-1.072500228881836,0.26000022888183594,0.4199981689453196,4,0.019054877753298394,2.575738660008323,38.81999969482422,-2.882357341072537,38.900001525878906,-1.111114054560964,38.099998474121094,0.019054877753298394
5986,2007-05-21,39.97999954223633,40.04999923706055,39.22000122070313,39.2599983215332,4692100.0,0.015752005138986336,-1.0750069141783762,1.8947347287055163,73.68415573445006,68.08248535872568,-1.316783330377561,-2.1246526723607673,-1.4699830656004096,-0.3442407755465382,20.00028345379103,0.8299980163574148,0.9030791929890114,1.8829998016357408,0.09123907895528305,3.6747605243161985,0.9871194402955155,2.778880162975966,-1.4199981689453125,96.4824236197107,20.245625602212428,0.8958803613402287,5,-1.0300006866455078,-1.914999008178711,-1.880000114440918,-0.48999977111816406,0.25,0,0.007253649796093109,2.1818315805900985,39.36000061035156,2.575738660008323,38.81999969482422,-2.882357341072537,38.900001525878906,0.007253649796093109
5987,2007-05-22,40.09000015258789,40.209999084472656,39.4900016784668,39.83000183105469,4287400.0,0.002751390985769042,1.8800115967681639,0.36110816767685333,73.1609873592054,68.20896197581966,-1.2318138160477758,-2.0889387585886254,-1.6028881649445736,-0.45438215201225773,18.991623494575137,0.7199974060058594,1.0036171009626926,1.8325004577636719,-0.07179888746333063,3.7367998029906744,0.8803507851501706,2.784650130377173,-1.4000015258789134,92.72732737314958,18.074418812825243,0.9521496726135009,5,-0.9549999237060547,-1.9449996948242188,-2.0550003051757812,-0.6000003814697266,-0.8100013732910085,1,0.002993238499077844,-1.0750069141783762,39.97999954223633,2.1818315805900985,39.36000061035156,2.575738660008323,38.81999969482422,0.002993238499077844
5988,2007-05-23,40.22000122070313,40.47000122070313,39.95000076293945,40.09000015258789,3643400.0,0.0032427305467808143,-1.5365885428781783,0.500007336003666,73.05384343032483,69.10263605536828,-1.2345416588131357,-2.075696485850422,-1.7289650269449126,-0.5853661559662555,18.02153469243159,0.520000457763679,1.078231244151155,1.8040014266967859,-0.20209980582600906,3.810102659219581,0.8009508104353884,2.8070520429581833,-1.2260025024414176,86.910993718731,14.37873126194772,1.0030506162613961,5,-0.9549999237060618,-1.9449996948242259,-2.1850013732910227,-0.730001449584968,-1.1000022888183594,2,-0.0004972764086685899,1.8800115967681639,40.09000015258789,-1.0750069141783762,39.97999954223633,2.1818315805900985,39.36000061035156,-0.0004972764086685899
5989,2007-05-24,39.88999938964844,40.5,39.810001373291016,40.29999923706055,2993300.0,-0.008204918474364109,-1.4210653121047243,-3.153819067460727,69.98082445367187,69.13482784288561,-0.7568140330089932,-1.5478214454351757,-1.417813109622493,-0.25636014346588354,16.50064050247215,0.6899986267089844,1.1395835726164023,1.297999572753909,-0.5648299307523388,3.160829076260157,0.36658482100078515,2.229414324507033,-0.6008001708984381,66.29833439062905,-5.901728481174288,0.931414751753124,5,-0.6099987030029297,-1.5999984741210938,-1.8549995422363281,-0.39999961853027344,-0.5200004577636648,3,-0.005013807119570002,-1.5365885428781783,40.22000122070313,1.8800115967681639,40.09000015258789,-1.0750069141783762,39.97999954223633,-0.005013807119570002
5990,2007-05-25,40.06999969482422,40.2400016784668,39.650001525878906,39.88999938964844,2022000.0,0.004512416844571154,1.2692127116405998,-0.4390252979651839,69.27588163277484,69.48579583899773,-0.8664618044642651,-1.6111676228003233,-1.6304345410152905,-0.43232789676859085,15.905924692225964,0.5900001525878906,1.1003219817351706,1.3514999389648423,-0.5536660361450956,3.2566659140747802,0.3989169514098734,2.3040829265198113,-0.5386403198242178,66.40619412059205,-4.296315819301256,0.9525829875549688,5,-0.7899990081787109,-1.779998779296875,-2.225001335144043,-0.7350006103515625,-1.0999984741210866,4,-0.016221650382564512,-1.4210653121047243,39.88999938964844,-1.5365885428781783,40.22000122070313,1.8800115967681639,40.09000015258789,-0.016221650382564512
5991,2007-05-29,40.02999877929688,40.31999969482422,39.70000076293945,39.9900016784668,2441000.0,-0.0009982759129519847,1.0,0.22220573899041798,69.82239527490924,70.68771545294788,-0.6800710053256225,-1.412840633262853,-1.6135535698025762,-0.38481365658052624,15.396740712644943,0.6199989318847656,1.1350562480604367,1.164999008178718,-0.6652791309072938,2.99527714726473,0.24985993863570855,2.0801380777217275,0.4700012207031179,53.46514833909386,-17.29350492461336,0.9151390695430066,5,-0.4999980926513743,-1.7399978637695384,-2.199999809265144,-0.6949996948242259,-0.8799972534179759,1,-0.006245316203439377,1.2692127116405998,40.06999969482422,-1.4210653121047243,39.88999938964844,-1.5365885428781783,40.22000122070313,-0.006245316203439377
5992,2007-05-30,39.84000015258789,40.08000183105469,39.08000183105469,39.93999862670898,5707600.0,-0.0047464060080675274,4.263090266623836,-2.50014306151583,63.4041917698592,69.81479578834309,-0.24283332697090998,-1.0988215603486537,-1.455162206854368,-0.19950721657811243,14.46473791218138,1.0,1.0847938209350758,0.8605003356933594,-0.9089066387127431,2.629907310099462,-0.024203151509688325,1.745203822896407,0.6439998626708956,53.52107757277484,-14.338479559496065,0.8847034872030508,5,-0.3099994659423828,-1.5499992370605469,-2.0550012588500977,-0.5050010681152344,-0.4700012207031179,2,0.009789141268944146,1.0,40.02999877929688,1.2692127116405998,40.06999969482422,-1.4210653121047243,39.88999938964844,0.009789141268944146
5993,2007-05-31,40.400001525878906,40.41999816894531,39.790000915527344,39.849998474121094,3441000.0,0.014056259315918584,1.13559716546837,-5.500114442664616,69.14060026181266,70.47834373720048,-0.63439721836167,-1.529308010436928,-2.042527123789938,-0.7613113821990112,14.130755870880108,0.6299972534179688,1.0998828154106803,1.288501548767087,-0.49170927891343297,3.068712376447607,0.398396134926827,2.178606962607347,0.027838562011716306,92.95784485445031,24.351128094156962,0.890105413840261,5,-0.8050022125244141,-2.1100006103515625,-2.637502670288086,-1.06500244140625,-0.75,3,-0.02772283921485963,4.263090266623836,39.84000015258789,1.0,40.02999877929688,1.2692127116405998,40.06999969482422,-0.02772283921485963
5994,2007-06-01,40.599998474121094,40.84000015258789,40.4900016784668,40.63000106811523,2327400.0,0.0049504193239715555,-1.8000305180437934,-0.054549868220267285,66.52536688105435,69.78313853311805,-0.6206123755844217,-1.5994486034112043,-2.2984315351966274,-0.9630841481153212,14.176391647269442,0.4399986267089844,1.2169450173197234,1.3539985656738267,-0.45030540513148054,3.158302536479134,0.4518465802711731,2.2561505510764803,-1.5199966430664062,86.3635279914516,20.736305008789714,0.902151985402655,6,-0.6399974822998047,-2.1399974822998047,-2.8374996185302734,-1.2649993896484375,-0.3299980163574219,4,-0.03645319206550435,1.13559716546837,40.400001525878906,4.263090266623836,39.84000015258789,1.0,40.02999877929688,-0.03645319206550435
5995,2007-06-04,40.27000045776367,40.4900016784668,40.13999938964844,40.27999877929688,2066000.0,-0.008128030265019959,-1.592605151245426,0.33324856961252175,67.52687307573349,69.09899601548287,-0.16534368809292488,-1.1330062072722598,-2.028361057307272,-0.6382359460716387,14.207733593128111,0.45999908447265625,1.1862649738410411,0.9005004882812528,-0.8234057109247459,2.6244066874872516,0.03854738867825347,1.7624535878842522,-1.154798660278317,67.61362281711327,2.0303949296169463,0.8619530996029985,6,-0.3099994659423828,-1.8099994659423828,-2.5075016021728516,-0.9350013732910156,0.7099990844726562,0,-0.02234918091999638,-1.8000305180437934,40.599998474121094,1.13559716546837,40.400001525878906,4.263090266623836,39.84000015258789,-0.02234918091999638
5996,2007-06-05,40.22999954223633,40.27999877929688,39.65999984741211,40.11999893188477,4104100.0,-0.0009933179804479941,4.9047774750223745,-11.001907668820163,75.66263044639246,69.37695635850366,-0.0962752937662259,-0.9752506900017011,-2.0454747811278366,-0.605585831864218,14.393513609127512,0.6199989318847727,1.2463860040592536,0.7539995193481417,-0.9015035851564619,2.4095026238527453,-0.0737520329041601,1.5817510716004435,-1.0803017776489199,65.34084135829362,-5.6591041745846695,0.8277515522523005,6,-0.26999855041503906,-1.3050003051757812,-2.5124988555908203,-0.9399986267089844,1.2099990844726491,1,-0.03131986914914975,-1.592605151245426,40.27000045776367,-1.8000305180437934,40.599998474121094,1.13559716546837,40.400001525878906,-0.03131986914914975
5997,2007-06-06,39.849998474121094,40.22999954223633,39.790000915527344,40.22999954223633,2384700.0,-0.009445713955733015,1.3157757365858556,-3.4545359966710514,62.73453208126827,68.23036620860849,0.2750229301604108,-0.47550042832487804,-1.7256026083705862,-0.2417664080686066,14.589333408040245,0.4399986267089844,1.2030130246513409,0.2824985504150419,-1.230308215953123,1.7953053167832067,-0.47390483276904405,1.0389019335991279,-0.666494661773676,16.101574370413474,-55.06694350701119,0.756403383184084,6,0.11000251770019531,-0.9249992370605469,-2.1599979400634766,-0.55999755859375,3.5900001525878835,2,-0.017565796111554954,4.9047774750223745,40.22999954223633,-1.592605151245426,40.27000045776367,-1.8000305180437934,40.599998474121094,-0.017565796111554954
5998,2007-06-07,39.2599983215332,39.68000030517578,39.11999893188477,39.650001525878906,3125800.0,-0.014805525098603,1.4888907726867824,1.02632133714802,55.18866099680517,66.58679249117885,0.7984963262994782,0.1771373170541537,-1.173200882388734,0.3292554050099028,15.326998645622153,0.729999542236321,1.0868703376594908,-0.3415014266967802,-1.7900622714665104,1.10705941807295,-1.0657818490816453,0.38277899568808493,1.5800018310546875,8.139493621475463,-63.47015031191319,0.7242804223848639,6,0.7000026702880859,-0.10999870300292969,-1.62249755859375,0.030002593994140625,4.680000305175774,3,0.0028018495938457733,1.3157757365858556,39.849998474121094,4.9047774750223745,40.22999954223633,-1.592605151245426,40.27000045776367,0.0028018495938457733
5999,2007-06-08,39.68999862670898,39.72999954223633,38.68999862670898,39.0,2169300.0,0.010952631776856903,1.7012994733739428,-1.7692127116405816,53.995132336709204,64.88893145828267,0.37676308093761435,-0.16275931092878437,-1.620459210614392,-0.1177348310125339,16.155693529315897,1.0400009155273509,0.9733429886653653,0.02599887847899396,-1.315460081479202,1.3674578384371898,-0.6447306015001075,0.6967283584580954,1.1156015014648517,55.555461365659085,-14.520503245827058,0.6707294799790979,6,0.07500076293946023,-0.4949989318847585,-2.0549983978271413,-0.3999977111816335,4.220001220703132,4,-0.0010077375211384743,1.4888907726867824,39.2599983215332,1.3157757365858556,39.849998474121094,4.9047774750223745,40.22999954223633,-0.0010077375211384743
6000,2007-06-11,39.88000106811523,40.18000030517578,39.4900016784668,39.68999862670898,1892700.0,0.004787161702706433,-1.3389929136709817,0.27536640516588723,48.64867094049689,62.53629542112574,0.17542260657873499,-0.3020928518132635,-1.8010444391471765,-0.3255512295763907,16.43059629900227,0.6899986267089844,0.8498356819678747,0.1740013122558537,-1.137461084428672,1.4854637089403795,-0.48172988608641276,0.8297325105981201,0.8409750000000074,74.84291366069283,7.772288924734752,0.6557311983422633,6,-0.11500167846678977,-0.6650009155273366,-2.37750053405761,-0.5900001525878835,3.599998474121101,0,0.009779322447417194,1.7012994733739428,39.68999862670898,1.4888907726867824,39.2599983215332,1.3157757365858556,39.849998474121094,0.009779322447417194
6001,2007-06-12,39.54999923706055,39.77000045776367,39.209999084472656,39.66999816894531,3417200.0,-0.008274870165901893,2.4999701980044584,-0.6315652104079665,43.11224340846589,60.28163449208204,0.48073004922616747,0.10496082138922702,-1.4472126027111187,-0.009395617470211448,16.84236163590047,0.670001983642571,0.7514013652267693,-0.20150051116943501,-1.4168634918288632,1.0138624694899931,-0.8091820014991455,0.4061809791602755,1.0897377333984366,55.84416227811624,-7.651372682044503,0.6076814903297132,6,0.21500015258789062,-0.25,-2.1624984741210938,-0.2599983215332031,3.8300018310546804,1,0.036156772004076076,-1.3389929136709817,39.88000106811523,1.7012994733739428,39.68999862670898,1.4888907726867824,39.2599983215332,0.036156772004076076
6002,2007-06-13,40.33000183105469,40.36000061035156,39.5,39.58000183105469,2568600.0,0.019721937017466162,1.1234646974606284,-6.250055631496964,51.20350584307171,58.288624001110826,-0.24859909785616452,-0.5263982163410361,-2.181902173571949,-0.7938995458083724,17.694565134508473,0.8600006103515625,0.6620692997874329,0.46700191497802734,-0.4926933801904312,1.4266972101464859,-0.01284573260620192,0.9468495625622566,0.23174560565429658,98.20366804406771,36.113921009650014,0.4798476475842279,6,-0.56500244140625,-1.0000019073486328,-3.065000534057617,-1.0400009155273438,2.339996337890625,2,0.02752285507707497,2.4999701980044584,39.54999923706055,-1.3389929136709817,39.88000106811523,1.7012994733739428,39.68999862670898,0.02752285507707497
6003,2007-06-14,40.2400016784668,40.45000076293945,39.97000122070313,40.29999923706055,2797600.0,-0.0022315930697178743,1.6666596024244085,-0.07999674479166667,54.04159159886706,56.90153785864557,-0.20526781149875006,-0.34874149051564274,-2.0508915152869776,-0.7008264925385816,17.372521055385914,0.479999542236321,0.5679052645291023,0.31000175476074077,-0.548369523248148,1.1683730327696296,-0.11918388424370363,0.7391873937651852,0.24687580584218694,88.06824831915111,25.415723030487477,0.4291856390044442,6,-0.6500015258789062,-0.8950023651123047,-3.0325002670288086,-0.9500007629394531,2.7699966430664062,3,0.07952278366714283,1.1234646974606284,40.33000183105469,2.4999701980044584,39.54999923706055,-1.3389929136709817,39.88000106811523,0.07952278366714283
6004,2007-06-15,40.36999893188477,40.72999954223633,40.20000076293945,40.56999969482422,4291700.0,0.0032305479124157266,1.038455048967465,3.333481688707918,53.50466186026995,55.34351439026074,-0.41495885605993266,-0.3759372468452895,-2.1465487143325745,-0.8276024214604618,17.429463177067404,0.529998779296875,0.5364071607396568,0.36249904632568786,-0.3395550345363887,1.0645531271877644,0.011472005894653137,0.7135260867567226,-1.6800003051757955,76.31575645173075,13.554016969079356,0.3510270404310371,6,-0.6599998474121165,-0.9199981689453196,-2.974998474121101,-1.079998016357429,2.1399993896484304,4,0.08843199874361574,1.6666596024244085,40.2400016784668,1.1234646974606284,40.33000183105469,2.4999701980044584,39.54999923706055,0.08843199874361574
6005,2007-06-18,40.11000061035156,40.58000183105469,40.04999923706055,40.29999923706055,2094100.0,-0.00644038465227359,-2.419356426505876,0.9499895096225709,50.88890923394089,52.59087869998834,-0.2012018181151376,-0.05994318453485903,-1.8538787509283736,-0.581190397619693,17.106487234623984,0.5300025939941406,0.41026810359082333,0.06500072479248331,-0.5681710347849815,0.6981724843699482,-0.2515851549962491,0.38158660458121574,-1.3792019653320367,59.21060887067428,-4.5318157859029,0.31658587978873104,6,-0.40000152587890625,-0.6599998474121094,-2.4375009536743164,-0.9300003051757812,2.6499977111816406,0,0.09473944600439244,1.038455048967465,40.36999893188477,1.6666596024244085,40.2400016784668,1.1234646974606284,40.33000183105469,0.09473944600439244
6006,2007-06-19,40.27000045776367,40.31999969482422,39.77999877929688,40.0,2354800.0,0.003989026302104293,1.9189322940830398,-1.4210653121047243,54.809845500535936,51.710357968795854,-0.39664196534349827,-0.20775461060219413,-1.9712594186883052,-0.7396136848903012,15.873905202981021,0.5400009155273366,0.28996562847795815,0.21050052642821981,-0.42964763942427453,0.8506486922807142,-0.10957355649802736,0.530574609354467,-1.4992177947998115,62.601686531012255,-2.3331374004161134,0.3200740829262488,6,-0.5600013732910156,-0.8199996948242188,-2.472500801086426,-1.404998779296875,1.9899978637695312,1,0.07971192073462707,-2.419356426505876,40.11000061035156,1.038455048967465,40.36999893188477,1.6666596024244085,40.2400016784668,0.07971192073462707
6007,2007-06-20,40.209999084472656,40.54999923706055,39.9900016784668,40.349998474121094,1852100.0,-0.0014899769706718802,1.0740615154212407,-0.5185153788553102,47.607022884333034,50.86795373407673,-0.31313356562846906,-0.14577629862345276,-1.8707140164239462,-0.6794863465042056,14.515887282779502,0.55999755859375,0.18152291124652464,0.14449920654296733,-0.4990928016957312,0.7880912147816659,-0.17729679757638195,0.4662952106623166,-1.4000320839233495,45.26315366792845,-15.460759054720306,0.3217960041193482,6,-0.5,-0.7599983215332031,-2.299999237060547,-1.6199989318847656,1.4000015258789062,2,0.07883616154735718,1.9189322940830398,40.27000045776367,-2.419356426505876,40.11000061035156,1.038455048967465,40.36999893188477,0.07883616154735718
6008,2007-06-21,40.20000076293945,40.41999816894531,39.90999984741211,40.18000030517578,2417500.0,-0.0002486526177779558,1.2174068084753493,-0.14286103542234332,44.70902861525575,49.83616443169301,-0.17407984388282216,-0.14477592500646352,-1.793339156876776,-0.6730913577023188,12.776808434909531,0.5099983215332031,0.03837883848737533,0.13550090789794922,-0.5071417478701932,0.7781435636660916,-0.18582041998612198,0.4568222357820204,-1.3516331115564029,44.210699614916244,-12.721805266426095,0.3213213278840722,6,-0.23000144958496094,-0.5,-2.267500877380371,-1.6100006103515625,1.7299995422363281,3,0.06144272037633791,1.0740615154212407,40.209999084472656,1.9189322940830398,40.27000045776367,-2.419356426505876,40.11000061035156,0.06144272037633791
6009,2007-06-22,39.68999862670898,40.25,39.63000106811523,40.13000106811523,2388400.0,-0.012686620063466436,-1.2142915531335403,-21.999618539004388,42.676756973370296,49.17261843534561,0.37539956731398405,0.36836043300603905,-1.2195304954756736,-0.16490464105614677,11.207995525244979,0.6199989318847727,-0.02036237437702937,-0.3645011901855568,-1.0245651841567636,0.2955628037856499,-0.6945331871711602,-0.03446919319995345,-0.8039983375088582,6.315527411589396,-47.230764875930475,0.3300319969856047,6,0.2800006866455149,0.010002136230475855,-1.4174985885620046,-1.0999984741210866,1.69000244140625,4,0.08364826932974667,1.2174068084753493,40.20000076293945,1.0740615154212407,40.209999084472656,1.9189322940830398,40.27000045776367,0.08364826932974667
6010,2007-06-25,39.41999816894531,40.09000015258789,39.2599983215332,39.88000106811523,2759100.0,-0.00680273285728894,-1.128202745594773,1.0454553336107482,40.334126922709245,48.863938825817094,0.6406586608266949,0.6188988520743948,-0.8830320998460479,0.0967421500132346,10.037145415602494,0.8300018310546875,-0.00903042242295271,-0.602001571655272,-1.3202931496745762,0.1162900063640322,-0.9611473606649241,-0.2428557826456199,-0.49711789468447165,12.403080144071254,-38.013327491717995,0.3591457890096515,6,0.5750007629394531,0.345001220703125,-1.1049985885620117,-0.8299980163574219,2.2700004577636648,0,0.07838661329573982,-1.2142915531335403,39.68999862670898,1.2174068084753493,40.20000076293945,1.0740615154212407,40.209999084472656,0.07838661329573982
6011,2007-06-26,39.77999877929688,39.79999923706055,39.22000122070313,39.59000015258789,3324100.0,0.009132435998821853,4.043471049707201,-0.41303788965645244,49.16067628908238,48.63695776426273,0.3539344761343841,0.25213568295507827,-1.1877442240889806,-0.274553387151407,8.727768154051121,0.5799980163574148,-0.011648739686165754,-0.22950096130370667,-0.9558622949250406,0.49686037231762725,-0.5926816281143701,0.13367970550695674,-0.82097611967653,42.105142391675564,-12.129225549279106,0.3631806668106663,6,0.19500160217284446,-0.014999389648444605,-1.4499988555908274,-1.1899986267089915,2.3600006103515554,1,0.07491200687988031,-1.128202745594773,39.41999816894531,-1.2142915531335403,39.68999862670898,1.2174068084753493,40.20000076293945,0.07491200687988031
6012,2007-06-27,40.22999954223633,40.290000915527344,39.22000122070313,39.22000122070313,2707600.0,0.011312236720671942,-1.118814798028456,5.315819061577454,62.03473546110435,49.525084860066876,-0.12487536622919748,-0.17618216877032467,-1.5760875239244854,-0.7352630535401019,8.217336819086588,1.0699996948242116,0.010937598929366743,0.20099983215332173,-0.5271396591306257,0.9291393234372691,-0.16306991348865552,0.565069577795299,-1.2355573449636594,84.16674084152427,23.106065712289826,0.3640697456419746,6,-0.25499916076660156,-0.4650001525878906,-1.7224998474121094,-1.6399993896484375,2.3100013732910156,2,0.05045982606004351,4.043471049707201,39.77999877929688,-1.128202745594773,39.41999816894531,-1.2142915531335403,39.68999862670898,0.05045982606004351
6013,2007-06-28,39.27999877929688,39.91999816894531,39.09000015258789,39.5,4336400.0,-0.023614237478229883,-1.7666670905229964,-0.2178233527845393,45.494513970574204,48.63506842787845,0.7539099013532748,0.7226597228115921,-0.5600125054131908,0.19743782810479615,7.312844380228708,1.1399993896484375,0.06579376778979906,-0.6930007934570241,-1.4715322792850287,0.08553069237098043,-1.0822665363710229,-0.3037350505430254,-0.25084543512493696,15.833208825932887,-44.02677240941359,0.38926574291400057,6,0.555002212524407,0.4850006103515554,-0.6399984359741282,-0.6899986267089915,5.590000152587891,3,0.059317767399797994,-1.118814798028456,40.22999954223633,4.043471049707201,39.77999877929688,-1.128202745594773,39.41999816894531,0.059317767399797994
6014,2007-06-29,39.11999893188477,39.34000015258789,38.900001525878906,39.27999877929688,3658100.0,-0.004073315997566662,2.1428182177356128,0.7272679983354375,41.59290466979285,47.602179031862,0.8023233478304803,0.8074974787701166,-0.3157372533531557,0.34062846161166505,5.9638690744400265,0.4399986267089844,0.01707255631764326,-0.7790006637573157,-1.58737669562651,0.029375368111878686,-1.1831886796919093,-0.37481264782272206,1.6100006103515554,15.827158460947874,-40.39692251788192,0.4041880159345955,6,0.6050014495849538,0.6450004577636648,-0.34999752044678445,-0.5299987792968821,6.229999542236321,4,0.07183030291446957,-1.7666670905229964,39.27999877929688,-1.118814798028456,40.22999954223633,4.043471049707201,39.77999877929688,0.07183030291446957
6015,2007-07-02,39.36999893188477,39.54999923706055,38.93000030517578,39.41999816894531,2233900.0,0.006390593221520691,2.9999753891589247,0.3124955296473342,47.97297065090393,46.84252627079177,0.48759055093418624,0.5129117393548626,-0.5026095628660485,0.07142989815393008,5.0273950412660255,0.6199989318847656,-0.03953584149528666,-0.4840005874633704,-1.3055128025129221,0.33751162758618136,-0.8947566949881463,-0.07324447993859451,1.3234006500244035,33.81277786925788,-21.53158726466002,0.4107561075247742,7,0.35500144958495383,0.39500045776366477,-0.584998130798347,-0.7799987792968821,6.94000244140625,0,0.05105415775367472,2.1428182177356128,39.11999893188477,-1.7666670905229964,39.27999877929688,-1.118814798028456,40.22999954223633,0.05105415775367472
6016,2007-07-03,38.97000122070313,39.5,38.790000915527344,39.36000061035156,1691800.0,-0.010159962459579619,1.1194060443189324,7.800106813154243,33.25121393887473,45.24743638796308,0.7641491893008379,0.8576454940205522,-0.04121874186309782,0.4490695314353772,4.866477872776441,0.7099990844726562,-0.11954278696622112,-0.8209983825683551,-1.7114610894668942,0.06946432433018401,-1.2662297360176211,-0.3757670291190891,1.6875304000854356,12.000020345052558,-36.356374046442966,0.44523135344926906,7,0.634998321533196,0.7949981689453054,-0.18500041961670632,-0.3800010681152415,6.680000305175767,1,0.06979721120872906,2.9999753891589247,39.36999893188477,2.1428182177356128,39.11999893188477,-1.7666670905229964,39.27999877929688,0.06979721120872906
6017,2007-07-05,39.150001525878906,39.20000076293945,38.81999969482422,39.0099983215332,2307500.0,0.004618945330700841,2.166653421282683,-0.3589831370554469,36.86746079821894,44.37615107495898,0.46709593115713943,0.6561557541530902,-0.15260000891642989,0.2527999851354039,4.696864540547326,0.3800010681152344,-0.16931145451044927,-0.6059982299804716,-1.5406285915755689,0.3286321316146257,-1.0733134107780202,-0.13868304918292296,1.4328288666992108,31.85853852853603,-11.000570627535197,0.4673151807975475,7,0.3899993896484375,0.6149978637695312,-0.24000072479248047,-0.5600013732910156,6.119998931884766,3,0.07637286710686553,1.1194060443189324,38.97000122070313,2.9999753891589247,39.36999893188477,2.1428182177356128,39.11999893188477,0.07637286710686553
6018,2007-07-06,39.36999893188477,39.599998474121094,39.0099983215332,39.2599983215332,1689200.0,0.005619346039116957,1.0701770823573504,0.7857006621073502,38.207541228441094,43.87957154774463,0.13072881251112278,0.46886058415653054,-0.3054875993598003,0.015092702280519177,4.654555515350695,0.5900001525878906,-0.25429523785062713,-0.391500854492179,-1.3150706213168348,0.5320689123324769,-0.8532857379045069,0.07028402892014896,1.1411182816113126,71.60490920051328,31.615560327032675,0.46178488341232876,7,0.17000198364257102,0.39500045776366477,-0.45999813079834695,-0.7799987792968821,5.170001983642571,4,0.08051821360541789,2.166653421282683,39.150001525878906,1.1194060443189324,38.97000122070313,2.9999753891589247,39.36999893188477,0.08051821360541789
6019,2007-07-09,39.650001525878906,39.65999984741211,39.0,39.2599983215332,3362200.0,0.007112080304563229,2.219512648982592,3.545464003328943,44.6009524201824,44.353663269686095,-0.17382341251598632,0.19574375266580546,-0.4918212679811518,-0.2870791892783586,4.105555199212854,0.6599998474121094,-0.29655856830274274,-0.10949840545654155,-1.0338929157081935,0.8148961047951104,-0.571695660582364,0.3526988496692809,0.7922710356984268,98.85076622892596,58.760836061772025,0.4621972551258256,7,-0.1100006103515625,0.11499786376953125,-0.7075014114379883,-1.0600013732910156,4.789997100830071,0,0.1316518841140235,1.0701770823573504,39.36999893188477,2.166653421282683,39.150001525878906,1.1194060443189324,38.97000122070313,0.1316518841140235
6020,2007-07-10,40.27000045776367,40.459999084472656,39.45000076293945,39.5,5030800.0,0.015636794653843822,-1.321838072479337,1.9743439263671665,50.0,44.44692145978805,-0.7381992140855402,-0.41480667027802554,-1.0467340140412489,-0.9402376804866321,4.5627894850232815,1.0099983215332031,-0.3147410373531301,0.49100055694579936,-0.46016327725590145,1.4421643911475002,0.015418639844945403,0.9665824740466533,-1.4799995422363281,88.6228242496231,49.2580052388995,0.475581917100852,7,-0.6450004577636719,-0.5600013732910156,-1.0599994659423828,-1.6800003051757812,3.729999542236328,1,0.12614844694837957,2.219512648982592,39.650001525878906,1.0701770823573504,39.36999893188477,2.166653421282683,39.150001525878906,0.12614844694837957
6021,2007-07-11,40.97999954223633,41.0,40.11999893188477,40.18000030517578,5247100.0,0.017630967876877124,1.09524025776448,1.038959430470991,57.169465651024055,43.90633592533469,-1.40816038571554,-1.0668802289534653,-1.6678699611487744,-1.6776883158468223,4.911914934617112,0.8800010681152273,-0.26604022409401296,1.1294996261596708,0.04515176697725565,2.213847485342086,0.5873256965684632,1.6716735557508784,-2.1565986633300795,99.08254793743897,57.9661302027826,0.5421739295912078,7,-1.0849990844726562,-1.135000228881836,-1.769998550415039,-2.3899993896484375,3.3899993896484446,2,0.13006349171774123,-1.321838072479337,40.27000045776367,2.219512648982592,39.650001525878906,1.0701770823573504,39.36999893188477,0.13006349171774123
6022,2007-07-12,41.43999862670898,41.43999862670898,40.68999862670898,40.77000045776367,3437100.0,0.011224965583480406,1.2388120886379121,0.8374985098824507,60.6529031682963,45.59060139174825,-1.8757233914066234,-1.5172474227585937,-2.046335602404234,-2.1616250770001457,5.939817621140107,0.75,-0.1647247262875453,1.5339988708496008,0.25090407195984454,2.817093669739357,0.8924514714047191,2.1755462702944826,-2.5295337829589783,100.0,56.82639949738852,0.6415473994448784,7,-1.3249988555908132,-1.375,-1.9974985122680593,-2.8499984741210866,3.4500007629394602,3,0.1015927374200365,1.09524025776448,40.97999954223633,-1.321838072479337,40.27000045776367,2.219512648982592,39.650001525878906,0.1015927374200365
6023,2007-07-13,43.43999862670898,43.7400016784668,42.060001373291016,42.83000183105469,9261600.0,0.04826254986193357,1.7768533551916015,0.9104454667607998,75.6498033682067,49.37470124712757,-3.602402013910165,-3.441676206701267,-3.9466508753891887,-4.1744951606443905,7.479252918449848,2.3000030517578196,-0.07706494199064906,3.3739990234374915,1.3382309692117715,5.409767077663211,2.356114996324628,4.391883050550355,-4.377761755981439,93.67082393407804,43.941531595772986,1.0178840271128606,7,-2.174997329711907,-2.2249984741210866,-3.9974985122680593,-4.894998550415032,0.8600006103515696,4,0.04212711530634161,1.2388120886379121,41.43999862670898,1.09524025776448,40.97999954223633,-1.321838072479337,40.27000045776367,0.04212711530634161
6024,2007-07-16,43.93999862670898,44.13999938964844,42.5,43.08000183105469,4711800.0,0.011510129277319425,1.6031771020977836,1.4098382184644873,79.97348936159452,52.9303144372043,-3.74009394174535,-3.8583258841587167,-4.343936558918571,-4.685067484192153,8.820453662946223,1.6399993896484375,-0.06550129824113782,3.6954990386962834,1.0214964047124724,6.369501672680094,2.3584977217043743,5.032500355688192,-4.503540571362301,95.73559015986743,39.579351212583774,1.337001316991907,7,-2.4749984741210866,-2.5249996185302663,-4.384998321533196,-5.479997634887688,0.45000076293946023,0,0.013655036585587199,1.7768533551916015,43.43999862670898,1.2388120886379121,41.43999862670898,1.09524025776448,40.97999954223633,0.013655036585587199
6025,2007-07-17,43.90999984741211,44.060001373291016,43.66999816894531,43.79999923706055,4562100.0,-0.00068272144366055,-1.1081097799863908,0.12790816303899538,78.64080289642067,57.973602099153844,-3.350736702652526,-3.7197578518715986,-4.205908113891461,-4.668477543557145,10.448859734406684,0.3900032043457031,0.11686017131372495,3.4755002975463896,0.3413192871653763,6.609681307927403,1.908409792355883,5.042590802736896,-4.003187658635255,94.27861900383272,34.84363593430428,1.567090505190505,7,-2.4300003051757812,-2.4449996948242188,-4.430000305175781,-5.44999885559082,0.06000137329102273,1,0.012070115717117247,1.6031771020977836,43.93999862670898,1.7768533551916015,43.43999862670898,1.2388120886379121,41.43999862670898,0.012070115717117247
6026,2007-07-18,43.47999954223633,44.0,42.75,43.88999938964844,3059000.0,-0.009792764897973982,2.968247240404236,-3.727250658898599,72.6008508001321,61.943978766033084,-2.4738694025259704,-3.2010621680616964,-3.680318798148541,-4.26394325720166,12.044536391605568,1.25,0.3463617243906114,2.88500003814697,-0.5299049362207882,6.299905012514728,1.1775475509630908,4.592452525330849,-3.1498686333723143,80.86957387076697,23.548319973251225,1.70745248718388,7,-1.9099998474121094,-2.0149993896484375,-3.989999771118164,-5.019998550415039,0.29000091552734375,2,0.011959532273190243,-1.1081097799863908,43.90999984741211,1.6031771020977836,43.93999862670898,1.7768533551916015,43.43999862670898,0.011959532273190243
6027,2007-07-19,43.38000106811523,43.4900016784668,43.040000915527344,43.400001525878906,2573600.0,-0.002299872934082292,3.4999904632932157,0.0487816224564972,82.33444104089608,66.84696763408364,-1.9117899610153657,-3.005491422992506,-3.481343496400683,-4.188813778380897,13.4142558093226,0.4500007629394531,0.5435034938718033,2.6265014648437415,-1.0008231599139705,6.2538260896014535,0.812839152464889,4.440163777222594,-2.6688833111727703,63.46158431130859,0.8555087800262271,1.8136623123788558,7,-1.8100013732910085,-1.9150009155273366,-3.847501754760735,-4.920000076293938,0.9799995422363352,3,0.022821526956973814,2.968247240404236,43.47999954223633,-1.1081097799863908,43.90999984741211,1.6031771020977836,43.93999862670898,0.022821526956973814
6028,2007-07-20,42.66999816894531,43.5,42.59000015258789,43.4900016784668,4605100.0,-0.016367055824988763,1.1666659097824261,40.99923707799421,75.76198488404478,70.30930457451278,-0.7648911817362318,-2.2144928257673584,-2.696626657637111,-3.4925728279333157,14.748572874606031,0.9099998474121094,0.8538820444872357,1.7929986953735337,-1.9221087298699757,5.508106120617043,-0.06455501724821744,3.650552407995285,-1.6159922487322547,10.365745866634413,-55.75511974721901,1.857553712621754,7,-0.8749980926513672,-1.2049980163574219,-3.1224985122680664,-4.209997177124023,1.5200004577636648,4,0.052027216216728345,3.4999904632932157,43.38000106811523,2.968247240404236,43.47999954223633,-1.1081097799863908,43.90999984741211,0.052027216216728345
6029,2007-07-23,43.0099983215332,43.36999893188477,42.77999877929688,42.9900016784668,3164000.0,0.007968131407967594,-1.6818039950063288,-0.02438604571104257,76.07451015540805,73.20647236955813,-0.6460973515337471,-2.416931291905648,-2.9519081873135775,-3.833480248273446,16.16881933328568,0.7000007629394602,1.174077531612653,1.966998863220212,-1.820771020483555,5.754768746923979,0.07311392136833206,3.860883805072092,-1.6473930543766073,28.571280284000082,-39.9163868408193,1.8938849418518833,7,-0.8799991607666016,-1.5449981689453125,-3.5424985885620117,-4.549997329711914,0.37000274658202414,0,0.02999304733479846,1.1666659097824261,42.66999816894531,3.4999904632932157,43.38000106811523,2.968247240404236,43.47999954223633,0.02999304733479846
6030,2007-07-24,42.5099983215332,43.349998474121094,42.38000106811523,43.08000183105469,3493300.0,-0.011625203894734204,-1.3373487331038152,-28.5049599389546,74.99998653002004,75.18764135611325,0.22915994607575385,-1.764008383828994,-2.3905957200518912,-3.32740452633206,16.96185457110737,0.9699974060058665,1.4923255437244478,1.3124988555908175,-2.4485130664363197,5.073510777617955,-0.5680071054227511,3.193004816604386,-0.8696536421274246,8.024527106739,-64.81561220977505,1.8805059610135704,7,-0.09499931335449219,-1.0449981689453125,-2.9299983978271484,-4.049997329711914,1.9500007629394531,1,0.04422491513397531,-1.6818039950063288,43.0099983215332,1.1666659097824261,42.66999816894531,3.4999904632932157,43.38000106811523,0.04422491513397531
6031,2007-07-25,42.7599983215332,42.959999084472656,42.18000030517578,42.2599983215332,4085300.0,0.005880969415925863,-1.363646872507427,-0.8771875815637485,75.24474091794988,76.80895666163032,0.2885498587884072,-1.8754633393357238,-2.5622188830615613,-3.5562413326074562,17.647737775602327,0.779998779296875,1.793698996350372,1.413498878479004,-2.3471792611582174,5.174177018116225,-0.46684019133960675,3.2938379482976146,-0.8696881711031565,43.939253821922954,-32.67677517581644,1.8803390698186089,7,0.34000205993652344,-1.2949981689453125,-3.1799983978271484,-4.299997329711914,1.5100021362304688,2,0.028297543186773133,-1.3373487331038152,42.5099983215332,-1.6818039950063288,43.0099983215332,1.1666659097824261,42.66999816894531,0.028297543186773133
6032,2007-07-26,42.2599983215332,42.5,41.58000183105469,42.38000106811523,5139300.0,-0.01169317164702055,4.111092273131861,-0.2400054931640483,69.44817813557322,76.11988719133771,1.024875725017516,-1.2812748080526504,-1.970627622254277,-3.0431995945702326,18.851122359081106,1.1799964904785156,2.0363216862467013,0.8119989395141616,-2.931337280111009,4.555335159139332,-1.0596691702984202,2.6836670493267434,1.8800010681152344,35.416517654912624,-40.10529034218001,1.871668109812585,7,0.6000022888183594,-0.7949981689453125,-2.6799983978271484,-3.799997329711914,2.170001983642578,3,0.035731239853387775,-1.363646872507427,42.7599983215332,-1.3373487331038152,42.5099983215332,-1.6818039950063288,43.0099983215332,0.035731239853387775
6033,2007-07-27,41.61000061035156,42.61999893188477,41.61000061035156,42.59000015258789,4736400.0,-0.015380921367676437,-1.0612220271622288,8.166475936169343,62.564104068915015,74.18551104770664,1.5511045909582535,-0.4719670732375221,-1.260493702334152,-2.389236281033938,19.974802860721315,1.0099983215332102,2.1829610186041393,0.045501136779783735,-3.55608509593376,3.6470873694933275,-1.7552919795769881,1.8462942531365556,2.478798828125001,1.6759121723137709,-67.9663426837243,1.8007931163567725,7,1.210000991821289,-0.14500045776367188,-2.030000686645508,-3.1499996185302734,3.5099983215332102,4,0.06608988127041426,4.111092273131861,42.2599983215332,-1.363646872507427,42.7599983215332,-1.3373487331038152,42.5099983215332,0.06608988127041426
6034,2007-07-30,41.93000030517578,42.09000015258789,41.16999816894531,41.5,3457400.0,0.007690451577273327,1.453338623046875,-0.43877602656276155,61.066671278214166,72.23282975679481,1.0236504276763725,-0.6014934683381625,-1.512819792937698,-2.7038483262811965,20.694207363765106,0.9200019836425781,2.2880692648518277,0.2250007629394517,-3.1894411251570034,3.639442651035907,-1.4822201811087723,1.9322217069876757,2.108623181152346,34.86247843296458,-31.04132465504729,1.7072209440482258,7,0.654998779296875,-0.4650001525878906,-2.0950002670288086,-3.469999313354492,2.8600006103515625,0,0.05389931564713635,-1.0612220271622288,41.61000061035156,4.111092273131861,42.2599983215332,-1.363646872507427,42.7599983215332,0.05389931564713635
6035,2007-07-31,41.38000106811523,42.36000061035156,41.38000106811523,42.209999084472656,3453000.0,-0.013117081637432304,-1.361450323790416,-1.9302265751140137,52.724807394071895,70.02438048945478,1.3153515573060446,0.11258321511738956,-0.9175512146325318,-2.1511259669228266,21.887729354557315,0.9799995422363352,2.0735043122734567,-0.4254985809326257,-3.664369547719403,2.8133723858541515,-2.0449340643260143,1.193936902460763,2.543877405517584,11.731999539678828,-47.910503257539986,1.6194354833933884,7,0.954998016357429,0.08499908447266336,-1.5450010299682546,-2.920000076293938,3.6399993896484446,1,0.048332526543627186,1.453338623046875,41.93000030517578,-1.0612220271622288,41.61000061035156,4.111092273131861,42.2599983215332,0.048332526543627186
6036,2007-08-01,41.68999862670898,41.88999938964844,41.0,41.38000106811523,4502300.0,0.007491482614595979,1.507043766991493,-0.37349192707016443,51.73852698462553,66.6248344832025,0.8099109679188601,0.01771763178984287,-1.1977313541633308,-2.450821953577467,22.77234483733725,0.8899993896484375,1.7623860075874092,-0.2515008926391644,-3.204901226141665,2.701899440863336,-1.7282010593904147,1.2251992741120858,2.123724634736334,42.592535904094994,-11.451578672590657,1.4767001667512516,8,0.5600013732910227,-0.22499847412108664,-1.8099994659423757,-3.229997634887688,1.8000030517578196,2,0.06644280520530077,-1.361450323790416,41.38000106811523,1.453338623046875,41.93000030517578,-1.0612220271622288,41.61000061035156,0.06644280520530077
6037,2007-08-02,42.13999938964844,42.2400016784668,41.400001525878906,41.959999084472656,2637500.0,0.010793974040842702,3.420996627047864,0.5806507186454026,38.47517502642905,62.48185561013408,0.18496990531199486,-0.20742967824237013,-1.6156170702671915,-2.892749666532751,23.84245023942911,0.8400001525878906,1.4663494962299097,0.04899997711181925,-2.596041503286422,2.6940414575100604,-1.2735207630873049,1.3715207173109434,1.5049004761101514,70.3703790916773,20.457293887371918,1.3225207401991208,8,0.04500007629394531,-0.6749992370605469,-2.2699995040893555,-3.6799983978271484,1.4000015258789062,3,0.050545825794161336,1.507043766991493,41.68999862670898,-1.361450323790416,41.38000106811523,1.453338623046875,41.93000030517578,0.050545825794161336
6038,2007-08-03,42.540000915527344,43.2599983215332,41.88000106811523,42.22999954223633,5943300.0,0.00949220530784256,-1.7326723698373787,1.7222269317170347,37.36463498354661,58.18075836881615,-0.26307623043718564,-0.3770999348560622,-1.9823843181127785,-3.269496487074349,25.35349374350683,1.3799972534179759,1.248100383030227,0.2905014038085909,-2.0277317783252613,2.608734585942443,-0.8686151872583352,1.449617994875517,0.9462049582857333,68.14168403818076,23.032396279596902,1.1591165910669248,8,-0.3650016784667969,-1.0750007629394531,-2.6700010299682617,-4.079999923706055,1.6100006103515625,4,0.04442875761571918,3.420996627047864,42.13999938964844,1.507043766991493,41.68999862670898,-1.361450323790416,41.38000106811523,0.04442875761571918
6039,2007-08-06,44.86999893188477,44.95000076293945,42.540000915527344,42.61000061035156,7023900.0,0.0547719315047539,-1.0083351214743819,7.290284870485472,56.12244600059948,56.0832538655472,-2.571955333925004,-2.4200549820688835,-4.240749484106196,-5.571875507117369,27.286169322723918,2.4099998474121094,1.0283980065660643,2.359499549865731,0.09886699056473702,4.620132109166725,1.2291832702152377,3.4898158295162247,-3.8699989318847727,97.9746375796863,56.64420163517944,1.1303162796504962,8,-1.8949985504150462,-2.9999980926513743,-5.0699987411499094,-6.409997940063484,-1.059997558593757,0,0.0055716515701174085,-1.7326723698373787,42.540000915527344,3.420996627047864,42.13999938964844,1.507043766991493,41.68999862670898,0.0055716515701174085
6040,2007-08-07,45.349998474121094,45.7400016784668,44.33000183105469,44.72999954223633,6076100.0,0.010697560812626516,1.0142778124429501,0.27433601431356414,61.85044347693652,54.59499859432349,-2.9130765004717034,-2.6350612126833823,-4.647864460798218,-6.028848709689598,28.36174023244397,1.4099998474121094,0.9028864278018887,2.5854991912841783,0.24468135754965203,4.9263170250187045,1.4150902744169187,3.755908108151438,-4.270998458862302,91.772087210065,53.1527895925246,1.170408916867262,8,-1.9799976348876953,-3.0849971771240234,-5.604998588562012,-6.889997482299805,-2.279998779296875,1,-0.012348347903767043,-1.0083351214743819,44.86999893188477,-1.7326723698373787,42.540000915527344,3.420996627047864,42.13999938964844,-0.012348347903767043
6041,2007-08-08,46.31000137329102,46.5,45.13000106811523,45.13000106811523,5718300.0,0.02116875262339324,-1.3220314874082535,1.9032295774908092,66.7428588867188,54.294407566673,-3.7063129944036817,-3.3468759238235393,-5.521035208648335,-6.9547399429064285,29.011470277853824,1.3699989318847727,0.7699151869814713,3.2790019989013715,0.6038538615678704,5.9541501362348725,1.9414279302346245,4.6165760675681184,-5.044561291503911,96.2745356165676,58.28613321541094,1.337574068666749,8,-2.5600013732910227,-3.665000915527351,-6.565001487731941,-7.850000381469734,-3.240001678466804,2,-0.027855773640105053,1.0142778124429501,45.349998474121094,-1.0083351214743819,44.86999893188477,-1.7326723698373787,42.540000915527344,-0.027855773640105053
6042,2007-08-09,45.6500015258789,47.13999938964844,45.5,45.56000137329102,6283100.0,-0.014251777755134643,-14.618826179360957,0.07627129602688389,67.12646208189577,54.80133623478197,-2.8104164075540865,-2.4825849514894784,-4.773957014211867,-6.26699407972918,29.352636697257456,1.6399993896484375,0.6671047839469608,2.408502006530753,-0.39880672769773895,5.215810740759245,1.0048476394165036,3.812156373645003,-4.070487848999015,71.67303537588913,28.94341210683863,1.4036543671142478,8,-1.5800018310546804,-2.670001983642571,-5.965002059936516,-7.19000053405761,-3.140003204345696,3,-0.047316533958659424,-1.3220314874082535,46.31000137329102,1.0142778124429501,45.349998474121094,-1.0083351214743819,44.86999893188477,-0.047316533958659424
6043,2007-08-10,45.27000045776367,46.11000061035156,44.77999877929688,45.349998474121094,5798400.0,-0.008324229034248898,-1.5094341659679265,-0.8888653414149668,62.929077166019646,55.00827022231592,-2.0748379950395943,-2.064292589627698,-4.327551157891236,-5.861973345743969,27.777407537605413,1.3300018310546804,0.5348077438606325,1.9370008468627944,-1.0132046728472375,4.887206366572826,0.461898087007782,3.4121036067178068,-3.2456479238623004,59.347835822009486,14.214777851714373,1.475102759855015,8,-1.2000007629394531,-2.200000762939453,-5.617500305175781,-6.809999465942383,-2.020000457763672,4,-0.03821514302502371,-14.618826179360957,45.6500015258789,-1.3220314874082535,46.31000137329102,1.0142778124429501,45.349998474121094,-0.03821514302502371
6044,2007-08-13,44.540000915527344,45.40999984741211,44.150001525878906,45.1500015258789,4741300.0,-0.016125459130874265,1.2300909453045352,7.625196700204956,61.315513829663686,55.96279315960389,-1.0456350977391864,-1.356590732155155,-3.54470784886513,-5.125954203555267,25.671943499649093,1.2599983215332031,0.470700296184539,1.1770011901855497,-1.8111522300057459,4.165154610376845,-0.3170755199100981,2.6710779002811975,-2.106396633166206,13.04346716678787,-35.26407903834362,1.494076710095648,8,-0.470001220703125,-1.470001220703125,-4.887500762939453,-6.079999923706055,-0.6500015258789062,0,-0.008756160341983232,-1.5094341659679265,45.27000045776367,-14.618826179360957,45.6500015258789,-1.3220314874082535,46.31000137329102,-0.008756160341983232
6045,2007-08-14,44.43999862670898,45.06000137329102,44.36999893188477,44.90999984741211,3629400.0,-0.002245224220089881,-1.2623008229732624,0.7704930334942798,59.52381158335884,56.82782478168537,-0.520679952521796,-1.2804982136926455,-3.38129585457866,-5.019973655167483,23.45269756884925,0.69000244140625,0.5217623031672787,1.0504989624023366,-1.9673326628423382,4.0683305876470115,-0.45841685022000433,2.5594147750246776,-1.629882735764852,9.698906622778242,-37.54349044737927,1.5089158126223383,8,-0.1699981689453054,-1.144998550415032,-4.787498474121087,-5.979997634887688,-0.9399986267089773,1,-0.01417635627556757,1.2300909453045352,44.540000915527344,-1.5094341659679265,45.27000045776367,-14.618826179360957,45.6500015258789,-0.01417635627556757
6046,2007-08-15,44.0,44.91999816894531,43.81999969482422,44.47999954223633,4450500.0,-0.00990095950283254,-1.6190435102474556,1.0212729692876932,59.93151833254147,59.211862926808976,0.31452755757264583,-0.8427534088339428,-2.880403427763369,-4.574259255890993,22.339566122631464,1.0999984741210938,0.5720749309602553,0.5845003128051758,-2.445549611057487,3.6145502366678386,-0.9305246491261556,2.099525274736507,-0.8434934291595297,5.421696437394148,-41.52723099396961,1.515024961931332,8,0.5100002288818359,-0.37000083923339844,-4.332500457763672,-5.539999008178711,-0.5600013732910227,2,-0.021136370572176877,-1.2623008229732624,44.43999862670898,1.2300909453045352,44.540000915527344,-1.5094341659679265,45.27000045776367,-0.021136370572176877
6047,2007-08-16,44.36999893188477,45.0,43.06999969482422,43.81999969482422,4298600.0,0.008409066633744855,1.1325954042416873,-1.1458328366275012,66.27357588751318,62.42396747169415,0.32868459200765443,-1.196106345343459,-3.171703196929627,-4.935055521592737,20.90555150726115,1.9300003051757812,0.7706950049299621,0.9049993515014734,-2.154808552268392,3.9648072552713387,-0.6249046003834593,2.434903303386406,2.7700004577636648,42.763119919490066,-9.503062682785327,1.5299039518849313,8,0.4700012207031179,-0.4549999237060618,-4.499999046325691,-5.829998016357429,-1.1100006103515696,3,-0.0292990594625947,-1.6190435102474556,44.0,-1.2623008229732624,44.43999862670898,1.2300909453045352,44.540000915527344,-0.0292990594625947
6048,2007-08-17,44.88999938964844,45.0,43.61000061035156,44.54999923706055,4018000.0,0.011719640979977353,3.964271360549315,0.6181829531346371,67.05068537098802,63.63821629062622,0.19789846477014095,-1.624554021707766,-3.5863190566043883,-5.427567305126324,20.043973282543508,1.3899993896484375,0.995020229094294,1.313999748229982,-1.7851917551375394,4.413191251597503,-0.23559600345377874,2.8635954999137425,2.1686000061035173,77.77775966430667,22.347208290674118,1.5495957516837608,8,0.21500015258789062,-0.8199996948242188,-4.800000190734863,-5.665000915527344,-1.5499992370605469,4,-0.053018514156274565,1.1325954042416873,44.36999893188477,-1.6190435102474556,44.0,-1.2623008229732624,44.43999862670898,-0.053018514156274565
6049,2007-08-20,44.29999923706055,45.0,43.95000076293945,44.88999938964844,2767400.0,-0.013143242606591388,1.592586313266176,-1.7352937876560939,66.74310642303936,64.18184550685986,0.7806331526699779,-0.9833730638235565,-2.90947967303822,-4.805246655601849,19.135834299972082,1.0499992370605469,1.2953805995322867,0.6594995498657212,-2.443785829123051,3.7627849288544937,-0.892143139628665,2.2111422393601075,2.6788281646728507,61.808970090114734,0.8156982374077657,1.5516426894943847,8,0.8050003051757812,-0.22999954223632812,-3.0599985122680664,-3.924999237060547,-0.7199974060058594,0,-0.023702014788797965,3.964271360549315,44.88999938964844,1.1325954042416873,44.36999893188477,-1.6190435102474556,44.0,-0.023702014788797965
6050,2007-08-21,44.38999938964844,45.06000137329102,44.11000061035156,44.11000061035156,2952900.0,0.0020316061882139635,-5.785749318801141,-0.47457407946206315,65.88235030124875,64.08623344180764,0.6036127518195258,-0.9753114143778276,-2.915929631900653,-4.849780128862577,18.76704502999939,0.9500007629394602,1.6018145210211259,0.6554996490478544,-2.417345833109678,3.728345131205387,-0.8809230920309119,2.1919223901266207,2.5106514579467785,66.33158700857037,2.886375006883938,1.5364227410787652,8,0.7150001525878906,-0.31999969482421875,-2.9499998092651367,-3.5900001525878906,-2.3899993896484375,1,-0.011263798307611594,1.592586313266176,44.29999923706055,3.964271360549315,44.88999938964844,1.1325954042416873,44.36999893188477,-0.011263798307611594
6051,2007-08-22,43.97000122070313,44.90999984741211,43.77000045776367,44.43000030517578,4002100.0,-0.009461549329132124,-1.6511594897180675,-1.6428610354223179,60.80284278225156,63.3836090751805,0.7339587417583857,-0.4848747139253362,-2.4049004876534994,-4.377354337532708,18.526059095429346,1.1399993896484375,1.5901203558670574,0.17500133514405292,-2.864524407895196,3.214527078183302,-1.3447615363755716,1.6947642066636774,2.8540366038366614,45.226169184556625,-16.626632011269074,1.519762871519626,8,0.6199989318847585,0.09999847412108664,-2.4975013732910227,-3.12500190734864,-2.970001220703132,2,-0.010689133674206763,-5.785749318801141,44.38999938964844,1.592586313266176,44.29999923706055,3.964271360549315,44.88999938964844,-0.010689133674206763
6052,2007-08-23,43.77000045776367,44.11999893188477,43.47000122070313,44.0099983215332,2630600.0,-0.00454857305860823,1.8260826298242705,0.5217355248536395,57.43651435400849,62.77332431829037,0.7143590806288671,-0.17491611755019676,-2.1394615763206275,-4.11964886333854,18.942862942121202,0.6499977111816406,1.4751430115899922,-0.10049953460693217,-3.0532607534841247,2.8522616842702604,-1.576880144045532,1.3758810748316677,2.9789566041818105,18.867874733990423,-40.44662344687312,1.4763806094385965,8,0.4699993133544922,0.2999992370605469,-2.252500534057617,-2.905000686645508,-2.3699989318847656,3,-0.007539452309879069,-1.6511594897180675,43.97000122070313,-5.785749318801141,44.38999938964844,1.592586313266176,44.29999923706055,-0.007539452309879069
6053,2007-08-24,44.36000061035156,44.43000030517578,43.18999862670898,43.68000030517578,3126600.0,0.013479555549861466,2.024395463299825,-2.833359824522364,46.09496080443925,61.082151759932096,-0.02044992653935651,-0.5779621398469672,-2.652917116513038,-4.650003399330004,19.359130538050092,1.240001678466804,1.2206881709599458,0.3520006179809556,-2.407325111002578,3.111326346964489,-1.0276622465108076,1.7316634824727188,2.3153773042514914,62.56685910120143,7.8062457894862405,1.3796628644917663,8,-0.2950000762939453,-0.29000091552734375,-2.842500686645508,-3.410001754760742,-3.5900001525878906,4,-0.024797165772844187,1.8260826298242705,43.77000045776367,-1.6511594897180675,43.97000122070313,-5.785749318801141,44.38999938964844,-0.024797165772844187
6054,2007-08-27,44.18999862670898,44.47000122070313,44.02999877929688,44.36000061035156,2569700.0,-0.0038323259987267377,1.256404237213451,-0.25000280492321164,40.67524993299751,58.987867132114175,0.10581017201632648,-0.24239314655574873,-2.4109586154853204,-4.425209600403527,20.359135871489613,0.44000244140625,0.9885710995296364,0.06899871826171022,-2.5113147655797903,2.6493122021032107,-1.2211580236590365,1.359155460182457,2.4132717234984966,53.47585728565269,3.2566221490080025,1.2901567419207498,8,-0.12499809265136008,-0.11999893188475852,-2.5599985122680593,-3.209999084472649,-3.3799972534179616,0,-0.01923508713592348,2.024395463299825,44.36000061035156,1.8260826298242705,43.77000045776367,-1.6511594897180675,43.97000122070313,-0.01923508713592348
6055,2007-08-28,43.38000106811523,44.18999862670898,43.290000915527344,44.06999969482422,2581800.0,-0.018329884221905735,-1.0689627956941936,4.0587680915515385,25.864905663223112,55.202687946634356,0.8377310164210598,0.7643083914073685,-1.528551389019377,-3.5642547151999437,20.89452831685914,0.8999977111816335,0.792817129789924,-0.8409988403320412,-3.11031770843784,1.4283200277737578,-1.9756582743849407,0.2936605937208583,3.152603868984585,11.046645730203464,-31.969377444890412,1.1346594340529013,8,0.6849994659423899,0.6899986267089915,-1.5825014114379812,-2.3850021362304616,-2.229999542236321,1,0.004610437022014358,1.256404237213451,44.18999862670898,2.024395463299825,44.36000061035156,1.8260826298242705,43.77000045776367,0.004610437022014358
6056,2007-08-29,44.459999084472656,44.560001373291016,43.20000076293945,43.4900016784668,2677800.0,0.024896219220041482,1.3247834266356708,-1.405796139960954,40.832027479936166,52.375849234681354,-0.19015048629073306,-0.10279839122996748,-2.527255198160155,-4.582825503428069,21.996017270975138,1.3600006103515625,0.6808301642886079,0.10049915313720703,-1.8314535860471608,2.032451892321575,-0.8654772164549769,1.066475522729391,2.003353747781645,92.70057749388818,51.107314266436795,0.9659763695921845,8,-0.33499908447265625,-0.3899993896484375,-2.5199995040893555,-3.3599987030029297,-2.4399986267089844,2,-0.0553306148252215,-1.0689627956941936,43.38000106811523,1.256404237213451,44.18999862670898,2.024395463299825,44.36000061035156,-0.0553306148252215
6057,2007-08-30,44.27000045776367,44.68000030517578,43.9900016784668,44.29999923706055,2994900.0,-0.004273473473267342,-1.3389929136709253,-0.03092665929943094,42.06348629674978,49.599493781988215,-0.017688496540685605,0.2687346104271313,-2.254559734891302,-4.332998555520703,22.80446679280364,0.6899986267089844,0.5879220400542948,-0.19599952697753764,-1.8236603515522134,1.4316612975971381,-1.0098299392648755,0.6178308853098002,2.1254853117420254,72.48326271457661,31.767026411603453,0.8138304122873362,8,-0.14500045776367188,-0.20000076293945312,-1.9875001907348633,-3.1700000762939453,-2.1100006103515625,3,-0.07386492938674027,1.3247834266356708,44.459999084472656,-1.0689627956941936,43.38000106811523,1.256404237213451,44.18999862670898,-0.07386492938674027
6058,2007-08-31,44.43000030517578,44.88000106811523,44.27999877929688,44.5,2483600.0,0.003614182194661586,-2.2432315400953113,2.3334181078331637,49.04013357442061,47.63249679880835,-0.2791576185254456,0.2715091594548795,-2.3279761788106796,-4.418698889101222,22.72400585280885,0.6100006103515554,0.5254284121751596,-0.13049964904784872,-1.4836478330196599,1.2226485349239624,-0.8070737410337543,0.5460744429380568,1.898975742836285,73.21424516691599,27.799729160667326,0.6765740919859052,8,-0.30500030517578125,-0.3600006103515625,-2.2674999237060547,-3.3299999237060547,-2.029998779296875,4,-0.06819713613515099,-1.3389929136709253,44.27000045776367,1.3247834266356708,44.459999084472656,-1.0689627956941936,43.38000106811523,-0.06819713613515099
6059,2007-09-04,45.11999893188477,45.2599983215332,44.5099983215332,44.58000183105469,4189000.0,0.015530016249597267,-1.2058689883820732,-7.714277929155415,55.37975600393069,46.465541876884124,-0.9393943634719903,-0.4203514166208251,-2.9051469868548594,-5.029152395315698,21.52593001635558,0.8299980163574219,0.38644314014374714,0.5469989776611399,-0.822704949302647,1.9167029046249269,-0.13785298582075,1.2318509411430298,1.1437975890635386,93.20390506947976,41.48409932432219,0.6848519634818933,9,-0.895000457763679,-1.049999237060554,-2.9774980545044016,-4.019998550415046,-2.779998779296882,1,-0.09640954293212767,-2.2432315400953113,44.43000030517578,-1.3389929136709253,44.27000045776367,1.3247834266356708,44.459999084472656,-0.09640954293212767
6060,2007-09-05,44.790000915527344,45.22000122070313,44.61999893188477,44.86000061035156,3228600.0,-0.007313785996662103,-1.9268142910309909,-0.12962976044985242,56.360724658335315,45.971973196448985,-0.6109355394748945,-0.14172438847259627,-2.4551252389549063,-4.6184852319807135,19.80476049620635,0.6000022888183594,0.18037196863660654,0.24500083923339844,-1.0799901144451454,1.5699917929119422,-0.4174946376058699,0.9074963160726668,1.409919668898489,77.18456490178069,18.79835858962972,0.6624954768392711,9,-0.56500244140625,-0.720001220703125,-2.7650012969970703,-3.440000534057617,-3.170001983642571,2,-0.08885910830282173,-1.2058689883820732,45.11999893188477,-2.2432315400953113,44.43000030517578,-1.3389929136709253,44.27000045776367,-0.08885910830282173
6061,2007-09-06,45.02000045776367,45.6500015258789,44.959999084472656,45.06000137329102,1925600.0,0.005135064468297257,-7.624833110814331,0.5714441416894748,55.35422055640598,45.7406072189376,-0.7558110152859996,-0.49890173573724894,-2.5715594768046017,-4.773962146653737,17.74493367299506,0.8600006103515554,0.01831949351595341,0.5395004272460966,-0.5233948783581823,1.6023957328503755,0.008052774443953581,1.0709480800482396,1.1173217088701293,62.04812493824123,1.6160686057241236,0.5314476528021411,9,-0.6000003814697337,-0.9500007629394531,-3.1200008392333984,-3.6700000762939453,-2.970001220703125,3,-0.08596177015847606,-1.9268142910309909,44.790000915527344,-1.2058689883820732,45.11999893188477,-2.2432315400953113,44.43000030517578,-0.08596177015847606
6062,2007-09-07,43.4900016784668,44.43000030517578,43.29999923706055,44.2599983215332,4844300.0,-0.0339848681417112,1.0360368410200014,19.249475491127612,40.112997089942425,45.075944583993504,0.8161164408550974,0.9075064955197831,-0.9579397311380262,-3.1775810396217707,14.932943809134013,1.720001220703125,-0.18166172857076646,-0.8824983596801772,-1.8821160567530342,0.11711933739267977,-1.3823072082166021,-0.38268951114375227,2.5859740387308108,8.085202397900156,-48.080981200519275,0.49980884853642815,9,0.9349994659423828,0.779998779296875,-1.6325016021728516,-2.075002670288086,-1.6100006103515696,4,-0.03380090052815443,-7.624833110814331,45.02000045776367,-1.9268142910309909,44.790000915527344,-1.2058689883820732,45.11999893188477,-0.03380090052815443
6063,2007-09-10,43.540000915527344,44.13999938964844,43.310001373291016,43.75,2342100.0,0.001149671996570678,-1.4776127900885923,0.2727272727272727,44.18960592480603,45.46642858308334,0.7124943629638452,0.7602321633685563,-0.8913868735052191,-3.153207755810463,12.832933699128423,0.8299980163574219,-0.3029456966537083,-0.7459991455078097,-1.717625203269158,0.2256269122535386,-1.2318121743884873,-0.260186116627132,2.475855281222799,10.212827434626735,-43.37078117135799,0.4858130288806753,9,0.8850002288818359,0.9699993133544922,-1.715001106262207,-2.125001907348633,-1.4500007629394531,0,-0.031695016975139656,1.0360368410200014,43.4900016784668,-7.624833110814331,45.02000045776367,-1.9268142910309909,44.790000915527344,-0.031695016975139656
6064,2007-09-11,44.150001525878906,44.33000183105469,43.52999877929688,43.790000915527344,2534600.0,0.014010119373562668,1.222226931717015,-1.7142960944595822,48.30029599067182,47.95924973057764,0.1075316077256332,0.12597446681660784,-1.3701860146099278,-3.675272701482669,11.242103239418752,0.8000030517578054,-0.3594256890237162,-0.11649856567382955,-1.0822974847977704,0.8493003534501113,-0.5993980252358,0.3664008938881409,1.8069375408327204,36.17027493389228,-15.148085384524073,0.48289945956197144,9,0.27499961853027344,0.6899986267089844,-2.3300018310546875,-2.7350025177001953,-1.4000015258789062,1,-0.03963759772407305,-1.4776127900885923,43.540000915527344,1.0360368410200014,43.4900016784668,-7.624833110814331,45.02000045776367,-0.03963759772407305
6065,2007-09-12,43.810001373291016,44.150001525878906,43.68999862670898,43.88000106811523,2647000.0,-0.0077010224425155815,-1.9677109738389076,-0.19444326707072157,48.85386795994887,48.85056533946795,0.5754572783741239,0.43885726639346956,-0.9082896144504744,-3.261194935076361,9.565302324913482,0.460002899169929,-0.3612210812007248,-0.42499885559082173,-1.4079150734657162,0.5579173622840727,-0.9164569645282725,0.06645925334662905,2.0891989059828617,21.702197425812393,-29.131537392119675,0.4914581089374483,9,0.6649990081787109,1.2949981689453125,-1.3875007629394531,-1.9900016784667969,-0.9300003051757884,2,-0.03355400992065061,1.222226931717015,44.150001525878906,-1.4776127900885923,43.540000915527344,1.0360368410200014,43.4900016784668,-0.03355400992065061
6066,2007-09-13,43.06999969482422,44.22999954223633,42.91999816894531,43.709999084472656,3576500.0,-0.016891158531621153,-1.7872297253425102,9.142888283379675,45.34573516946253,49.215259658658255,1.2265356707862551,1.1653620035331755,-0.03958224135161714,-2.4498683206306353,8.662153048464818,1.3100013732910156,-0.3294676867940538,-1.1185005187988253,-2.2280615028551907,-0.008939534742459898,-1.6732810108270115,-0.563720026770639,2.7726165727606684,9.933861832365766,-43.08677631639925,0.5547804920281839,9,1.2150001525878906,1.9599990844726562,-0.2524986267089844,-0.8549995422363281,-1.3899993896484375,3,-0.03366614286541758,-1.9677109738389076,43.810001373291016,1.222226931717015,44.150001525878906,-1.4776127900885923,43.540000915527344,-0.03366614286541758
6067,2007-09-14,43.06999969482422,43.34000015258789,42.2400016784668,42.709999084472656,2875500.0,0.0,1.4444369092527445,-0.5625014901175405,40.69262425027087,48.28775862264161,1.1604481723529716,1.120420222041318,0.08597425025639893,-2.375903239022577,8.664917433725744,1.0999984741210938,-0.12246365119492708,-1.0535005569457994,-2.2658448034690153,0.15884368957741657,-1.6596726802074073,-0.4473284336841914,2.6557118488150877,39.71282084978308,-11.600434277568631,0.6061721232616072,9,0.8750019073486328,1.6200008392333984,0.1275005340576172,-0.47500038146972656,-1.3800010681152415,4,-0.023682388321127568,-1.7872297253425102,43.06999969482422,-1.9677109738389076,43.810001373291016,1.222226931717015,44.150001525878906,-0.023682388321127568
6068,2007-09-17,42.5099983215332,42.79999923706055,42.34000015258789,42.72999954223633,2294400.0,-0.013002121598768235,1.5555461365659307,-0.6111134658585173,38.52457564052597,46.414960804485524,1.586268915217218,1.5736579590983837,0.7605212941218298,-1.7471566427190268,8.667831209801175,0.7299995422363281,-0.11457843587587746,-1.4945018768310518,-2.848956166916224,-0.14004758674587947,-2.171729021873638,-0.8172747317884657,3.0065706301957533,12.918498725088112,-36.546454251171795,0.6772271450425845,9,1.4350032806396484,1.6650028228759766,1.0150012969970703,0.4050006866455078,-0.7699966430664062,0,-0.01481997831787385,1.4444369092527445,43.06999969482422,-1.7872297253425102,43.06999969482422,-1.9677109738389076,43.810001373291016,-0.01481997831787385
6069,2007-09-18,43.25,43.4900016784668,42.43000030517578,42.52000045776367,2598200.0,0.017407708955188284,-1.3296737385297064,-3.3181613261201277,49.10344043781177,45.60859589109402,0.6181135790520287,0.7915424511545979,0.13699915244420424,-2.402554443427668,8.381046877256718,1.0600013732910156,-0.09024820732782501,-0.7020002365112319,-2.0892293157030366,0.6852288426805728,-1.3956147761071307,-0.008385696915333085,2.0699749153332263,50.753738982414035,-3.4233624644967904,0.6936145395959011,9,0.6950016021728516,0.6950016021728516,0.31999969482421875,-0.33500099182128906,-2.5,1,-0.026820805720511154,1.5555461365659307,42.5099983215332,1.4444369092527445,43.06999969482422,-1.7872297253425102,43.06999969482422,-0.026820805720511154
6070,2007-09-19,43.88999938964844,44.18999862670898,43.27000045776367,43.349998474121094,2051100.0,0.014797673749096907,-1.628577656675729,0.7397277454079899,45.81497871386961,44.54868013081221,-0.18212959893317304,0.11822515394555921,-0.396669772516276,-2.9720510704904655,7.768489726276062,0.9399986267089773,-0.12081133632484864,-0.03700084686279581,-1.408931665135512,1.3349299714099203,-0.7229662559991539,0.6489645622735623,1.2451771314728006,82.91454685565094,32.221994839117485,0.685965409136357,9,-0.5549983978271484,0.05500221252441406,-0.31999969482421875,-0.9750003814697266,-3.4899978637695312,2,-0.025974012428838344,-1.3296737385297064,43.25,1.5555461365659307,42.5099983215332,1.4444369092527445,43.06999969482422,-0.025974012428838344
6071,2007-09-20,43.5,44.16999816894531,43.459999084472656,43.7599983215332,2365000.0,-0.008885837208291725,-3.1764633284340675,-0.48147755690247107,44.507841354266844,45.03699616018159,-0.0339913050612779,0.4966724941729126,0.07443166421421665,-2.506075403290737,7.492032196445065,0.7099990844726562,-0.27119421778051134,-0.40350017547607564,-1.7883701004389394,0.9813697494867881,-1.095935137957511,0.2889347870053598,1.4614660305619722,64.61539966352385,15.99022437800474,0.6924349624814321,9,-0.2149982452392578,0.44500160217285156,0.2825002670288086,-0.5850009918212891,-2.270000457763672,3,-0.01425284900884538,-1.628577656675729,43.88999938964844,-1.3296737385297064,43.25,1.5555461365659307,42.5099983215332,-0.01425284900884538
6072,2007-09-21,43.43999862670898,44.13999938964844,43.18000030517578,43.77999877929688,3544400.0,-0.0013793419147362096,-1.2325643288991008,1.3077013366199177,42.83645658228509,44.88664623323481,0.020306683645848977,0.5593621242541573,0.20168059771841484,-2.376860560438523,7.62010564101587,0.9599990844726562,-0.4197607243415433,-0.4470014572143626,-1.8463564829858612,0.952353568557136,-1.1466789701001119,0.25267605567138673,1.3581795427272851,59.45942602161786,13.368565551186691,0.6996775128857498,9,-0.15499687194823508,0.5050029754638743,0.6300010681152415,-0.5249996185302663,-2.3299980163574148,4,-0.04051561641742474,-3.1764633284340675,43.5,-1.628577656675729,43.88999938964844,-1.3296737385297064,43.25,-0.04051561641742474
6073,2007-09-24,43.2599983215332,44.0,43.13999938964844,43.38000106811523,1803800.0,-0.00414365356506019,-3.7777730682829653,0.3529490962537089,35.468748696148666,43.46091875606557,0.1747930630977308,0.6880018414326159,0.3837475006518787,-2.1313438964952454,7.477091547035542,0.8600006103515625,-0.597199694255174,-0.5720016479492216,-1.9795246890985965,0.8355213932001533,-1.275763168523909,0.13175987262546585,1.3846892584448938,47.15902317647562,6.737341186917952,0.7037615205746877,9,-0.024997711181640625,0.6850032806396484,1.1175012588500977,-0.3449993133544922,-2.4199981689453125,0,-0.036292181131286294,-1.2325643288991008,43.43999862670898,-3.1764633284340675,43.5,-1.628577656675729,43.88999938964844,-0.036292181131286294
6074,2007-09-25,43.34000015258789,43.70000076293945,42.849998474121094,43.040000915527344,2173200.0,0.0018493258011724745,-1.4999915852776018,-2.499936423167546,38.21138614813294,42.27842077697492,-0.035973600073511136,0.5702944921574158,0.2906655438408663,-2.147094123695851,7.39537111626597,0.8500022888183594,-0.53936026510857,-0.4494998931884737,-1.8628275223514308,0.9638277359744833,-1.1561637077699487,0.25716392139300126,1.1604062732995288,36.567285273847034,0.7629845418822754,0.7066638145814778,9,-0.10499954223632812,0.6050014495849609,1.2474994659423828,-0.4250011444091797,-1.5600013732910085,1,-0.036917361986339436,-3.7777730682829653,43.2599983215332,-1.2325643288991008,43.43999862670898,-3.1764633284340675,43.5,-0.036917361986339436
6075,2007-09-26,43.58000183105469,43.72999954223633,43.0099983215332,43.40999984741211,2710700.0,0.005537648306917831,2.063851891532137,0.5666747199369302,38.31171364539087,41.496862829855836,-0.3487013892026596,0.36474530426121987,0.04106999451229143,-2.319039909179068,7.927550919325024,0.720001220703125,-0.5179782651288392,-0.21949825286865376,-1.6234251713403864,1.184428665603079,-0.9214617121045237,0.4824652063672161,0.7847803099874966,55.30329740195937,21.87604846278743,0.7019634592358671,9,-0.3650016784667969,0.36499977111816406,1.007497787475586,-0.6650028228759766,-3.0300025939941406,2,-0.06493808426226488,-1.4999915852776018,43.34000015258789,-3.7777730682829653,43.2599983215332,-1.2325643288991008,43.43999862670898,-0.06493808426226488
6076,2007-09-27,42.0,43.08000183105469,41.58000183105469,42.349998474121094,5793700.0,-0.03625520341141408,-1.5210193941336754,-2.0587905306855157,38.00322743727106,41.198040961744745,1.1885478572473716,1.8456269471177507,1.6067827064615159,-0.6842690342770581,8.748037644611244,2.0,-0.618698984568212,-1.6765001296997042,-3.2567508167729287,-0.09624944262647972,-2.46662547323632,-0.8863747861630884,2.2372953132876603,16.406194120592232,-19.391111088265546,0.7901253435366136,9,0.8850002288818359,1.6150016784667969,2.5874996185302734,0.9149990081787109,-0.8300018310546875,3,-0.03809520176478798,2.063851891532137,43.58000183105469,-1.4999915852776018,43.34000015258789,-3.7777730682829653,43.2599983215332,-0.03809520176478798
6077,2007-09-28,41.0,42.099998474121094,40.77000045776367,42.02999877929688,4354600.0,-0.023809523809523836,1.2735044407058178,2.9428664850136443,32.262591411403804,40.502264936286736,2.0830995186364234,2.727949187056417,2.5838026322237866,0.36651842472945617,9.70052571431712,1.3299980163574219,-0.7365011498332166,-2.513000106811525,-4.467128167403125,-0.5588720462199248,-3.490064137107325,-1.5359360765157248,3.0247118347090236,7.120729870973457,-30.594553220814866,0.9770640302958017,9,1.4799995422363281,2.210000991821289,3.3299999237060547,1.9650001525878906,-0.029998779296867895,4,0.0056097449325933635,-1.5210193941336754,42.0,2.063851891532137,43.58000183105469,-1.4999915852776018,43.34000015258789,0.0056097449325933635
6078,2007-10-01,41.400001525878906,41.52000045776367,40.540000915527344,40.86000061035156,3199100.0,0.009756134777534342,1.5128232716459955,-0.524273354863556,30.21586208713522,38.4036451195449,1.6864331203496263,2.2022176003748584,2.1878843028794392,0.01120432631893209,10.556969793403164,0.9799995422363281,-0.7655707772238287,-1.961498641967772,-4.079256009699044,0.1562587257635002,-3.020377325833408,-0.9026199581021359,2.299239171135582,26.959278388116314,-10.499045244120001,1.0588786838656363,10,0.9649982452392578,1.6949996948242188,2.754998207092285,1.5649986267089844,-0.8100013732910156,0,-0.007004852773883741,1.2735044407058178,41.0,-1.5210193941336754,42.0,2.063851891532137,43.58000183105469,-0.007004852773883741
6079,2007-10-02,40.77000045776367,41.4900016784668,40.5099983215332,41.459999084472656,3188200.0,-0.015217416543364726,1.6133289930776313,-1.2777730682829653,29.005556591774393,36.535931550423214,2.1541868218195006,2.6241603099759203,2.8037711886495487,0.6849185240006221,11.092046848596862,0.9800033569335938,-0.7792331414383682,-2.373999786376956,-4.620901081084334,-0.1270984916695781,-3.4974504337306414,-1.2505491390232706,2.5501314654723615,8.074597442969113,-30.080628177467112,1.1234506473536876,10,1.569997787475586,2.309999465942383,3.297499656677246,2.1949996948242188,-1.0100021362304688,1,0.00171694123223598,1.5128232716459955,41.400001525878906,1.2735044407058178,41.0,-1.5210193941336754,42.0,0.00171694123223598
6080,2007-10-03,40.810001373291016,41.18000030517578,40.5,40.52999877929688,1662100.0,0.000981136008786354,-3.0,-0.40580166851872324,32.72175802382722,35.226366735929915,1.823056429899367,2.393411053213036,2.765948861595035,0.6797267999577628,11.658582768121025,0.6800003051757812,-0.7293389739539862,-2.1349988937377944,-4.47129819345632,0.2013004059807315,-3.303148543597061,-0.9668492438785279,2.116711845706618,12.015548576734503,-28.482221386800106,1.1681496498592647,10,1.5099983215332031,2.2649993896484375,3.2574987411499023,2.154998779296875,-0.9099998474121094,2,0.02376861978350009,1.6133289930776313,40.77000045776367,1.5128232716459955,41.400001525878906,1.2735044407058178,41.0,0.02376861978350009
6081,2007-10-04,41.150001525878906,41.27999877929688,40.790000915527344,40.97000122070313,1516500.0,0.008331294808787026,1.2272892788402787,0.6428522772169226,36.046550311218844,34.47193270581144,1.2456460770075353,1.8431119481883016,2.424063566458706,0.3832531967949393,11.782042514687936,0.48999786376953836,-0.8283904197144523,-1.601498794555667,-3.8537233597543192,0.6507257706429854,-2.7276110771549895,-0.4753865119563443,1.388437578079106,40.62513411057864,0.026913681573624615,1.1261122825993255,10,1.0999984741210938,1.9249992370605469,2.9174985885620117,1.8149986267089844,-2.6500015258789062,3,-0.014580857024780958,-3.0,40.810001373291016,1.6133289930776313,40.77000045776367,1.5128232716459955,41.400001525878906,-0.014580857024780958
6082,2007-10-05,42.02000045776367,42.09000015258789,41.36000061035156,41.5,2278500.0,0.02114213607835791,1.2121203363870185,2.8888865341415966,46.59250919717447,35.70790609481431,0.1710225466535178,0.9036691517931672,1.578369048618974,-0.42909601926300667,12.49315231309667,0.9399986267089844,-0.9402681369240966,-0.6579998016357393,-2.9046867754158896,1.588687172144411,-1.781343288525811,0.46534368525433223,0.19228838956105676,95.59750389267026,49.37065619346139,1.123343486890075,10,0.09499931335449219,1.0550003051757812,2.0774993896484375,0.9449996948242188,-3.150001525878899,4,-0.020228516886208414,1.2272892788402787,41.150001525878906,-3.0,40.810001373291016,1.6133289930776313,40.77000045776367,-0.020228516886208414
6083,2007-10-08,42.15999984741211,42.66999816894531,42.0,42.43000030517578,1567300.0,0.003331732225685169,-1.2711796463323959,-0.5192311924586436,41.72990238670103,36.0988523435441,-0.15804039985569318,0.6903786835181194,1.485756557450216,-0.5228200998680848,12.995788057477364,0.6699981689453125,-1.0203493468132834,-0.44900035858154297,-2.6688235070367057,1.7708227898736197,-1.5589119328091243,0.6609112156460384,-1.6599998474121094,76.49775336994509,29.569412689414854,1.1099115742275811,10,-0.04500007629394531,0.9150009155273438,1.9375,0.8050003051757812,-2.7099990844726562,0,-0.028225773980452784,1.2121203363870185,42.02000045776367,1.2272892788402787,41.150001525878906,-3.0,40.810001373291016,-0.028225773980452784
6084,2007-10-09,42.400001525878906,42.4900016784668,42.02000045776367,42.43000030517578,1529500.0,0.005692639452927528,5.2666191953613755,0.11110640161629862,37.964495641145426,36.06027256529461,-0.6094985161893547,0.3294397478521134,1.2865915082159987,-0.7134036740279157,13.730815700389453,0.470001220703125,-1.0876093626045105,-0.12149868011474751,-2.220222138233943,1.977224778004448,-1.1708604091743453,0.9278630489448503,-1.8566015625000034,87.55774788521443,43.31502239869332,1.0493617290595976,10,-0.6100006103515625,0.6749992370605469,1.6974983215332031,0.5649986267089844,-3.620002746582024,1,-0.042688710097953164,-1.2711796463323959,42.15999984741211,1.2121203363870185,42.02000045776367,1.2272892788402787,41.150001525878906,-0.042688710097953164
6085,2007-10-10,42.34000015258789,42.52000045776367,42.13000106811523,42.400001525878906,1290000.0,-0.0014151266776345484,1.6000025431380254,2.0001271617497456,40.102410740498925,36.29351515454215,-0.8313101471953601,0.2884549021523739,1.4053050843801884,-0.6124536740616406,14.492495399809934,0.3899993896484446,-1.098365236033544,-0.10799999237060831,-2.117802421084228,1.9018024363430115,-1.1129012067274218,0.8969012219862051,-1.7540682250976616,82.44688837936003,39.0965411304199,1.0049012143568101,10,-0.7550010681152344,0.7350006103515625,1.8074989318847656,0.625,-3.4599990844726634,2,-0.06093532880861352,5.2666191953613755,42.400001525878906,-1.2711796463323959,42.15999984741211,1.2121203363870185,42.02000045776367,-0.06093532880861352
6086,2007-10-11,41.61999893188477,42.61000061035156,41.540000915527344,42.38999938964844,1607600.0,-0.017005224801802665,-1.3010832960749488,12.833047237586506,36.04297260326878,36.713557509193805,-0.1909624549512472,0.9425825810579056,2.166868872467923,0.13482550473548116,14.73395116977664,1.0699996948242188,-1.168570149303683,-0.7555011749267493,-2.7754167552310918,1.2644144053775932,-1.7654589650789205,0.25445661522542196,-0.9923856795654444,19.847237105717358,-20.578705659555137,1.00995779015217,10,-0.03499984741211648,1.4550018310546804,2.5275001525878835,1.345001220703118,-1.6399993896484446,3,-0.04132622417460441,1.6000025431380254,42.34000015258789,5.2666191953613755,42.400001525878906,-1.2711796463323959,42.15999984741211,-0.04132622417460441
6087,2007-10-12,42.04999923706055,42.25,41.61999893188477,41.77000045776367,1508700.0,0.010331578957498477,-1.1724106179790348,-0.36363456212751327,41.06353798180892,37.918854830824216,-0.5099877513202529,0.4556075558625565,1.7697776168052428,-0.26687587643576904,14.393393048077794,0.6300010681152273,-1.2618091645989722,-0.27450084686279297,-2.2719666682769315,1.7229649745513456,-1.2732337575698622,0.7242320638442763,-1.3815382864086985,45.13270452565981,5.328837266410751,0.9987329107070688,10,-0.4650001525878906,0.41500091552734375,2.195000648498535,0.9150009155273438,-2.7399978637695312,4,-0.08442328897670404,-1.3010832960749488,41.61999893188477,1.6000025431380254,42.34000015258789,5.2666191953613755,42.400001525878906,-0.08442328897670404
6088,2007-10-15,41.88000106811523,42.040000915527344,41.34000015258789,41.79999923706055,1899000.0,-0.004042762711764625,2.4999904632932157,0.2857220708446613,39.358620037702,39.069195213705065,-0.29585344384027223,0.6071150350891443,1.9584927373682035,-0.07135576466809113,14.131655768812667,0.7099990844726562,-1.2466203296591374,-0.41299915313721414,-2.4180037371241596,1.5920054308497313,-1.4155014451306869,0.5895031388562586,-1.171509373097507,42.519741802157895,2.211190846690684,1.0025022919934712,10,-0.295001983642571,0.5349998474121165,2.4674997329711985,1.0849990844726634,-2.9900016784667898,0,-0.07187206445708716,-1.1724106179790348,42.04999923706055,-1.3010832960749488,41.61999893188477,1.6000025431380254,42.34000015258789,-0.07187206445708716
6089,2007-10-16,42.09000015258789,42.099998474121094,41.75,41.75,2539100.0,0.0050143046589494755,-1.0588136296828192,4.249904634751474,39.09223684614718,39.77702619396283,-0.33404833578367743,0.32227924235540684,1.6949224230063251,-0.24908347976740686,14.65552154377786,0.34999847412109375,-1.0815469392365387,-0.14500007629394673,-2.09992834433568,1.8099281917477867,-1.122464210314817,0.8324640577269236,-1.3422783280916164,59.05509682419058,19.790527827193337,0.9774641340208672,10,-0.3600006103515625,0.3250007629394531,2.377500534057617,0.875,-3.9399986267089844,1,-0.06272272226366615,2.4999904632932157,41.88000106811523,-1.1724106179790348,42.04999923706055,-1.3010832960749488,41.61999893188477,-0.06272272226366615
6090,2007-10-17,42.75,42.79999923706055,41.83000183105469,42.45000076293945,2487500.0,0.01568068056591665,3.850014782036488,0.8823503012487518,56.34517373321147,42.032428796406464,-0.7709983176480222,-0.4506084565705777,0.9724418915147837,-0.8755205572181239,15.616019395000801,0.9699974060058594,-0.9060432172203079,0.5719997406005888,-1.2410819131091628,2.3850813943103404,-0.33454108625428347,1.478540567455461,-1.9638326486147477,96.57539257439971,52.171383901849374,0.9065408268548745,10,-0.6800003051757812,-0.38500022888183594,1.8825006484985352,0.21500015258789062,-4.560001373291023,2,-0.09286552563048234,-1.0588136296828192,42.09000015258789,2.4999904632932157,41.88000106811523,-1.1724106179790348,42.04999923706055,-0.09286552563048234
6091,2007-10-18,42.88000106811523,42.95000076293945,42.29999923706055,42.45000076293945,2222800.0,0.0030409606576662362,1.2807083294294013,1.433337995752936,68.65078674272839,44.48334852369023,-0.7038043733539325,-0.6634555750000146,0.7492340490157332,-0.9702234690660987,16.56133721619773,0.6500015258789062,-0.6465985941928523,0.7330007553100515,-1.0045359785297236,2.4705374891498266,-0.13576761160983608,1.601769122229939,-2.0132804413029604,95.65219451631508,44.609908692991596,0.8687683669198881,10,-0.7350006103515554,-0.5150012969970632,1.9099988937378,0.08499908447266336,-5.63999938964843,3,-0.09328357976591395,3.850014782036488,42.75,-1.0588136296828192,42.09000015258789,2.4999904632932157,41.88000106811523,-0.09328357976591395
6092,2007-10-19,41.68000030517578,43.0,41.61999893188477,42.900001525878906,3564600.0,-0.02798509172220487,-1.059696988675518,-2.83721012757053,52.39724819422545,45.66860916897072,0.49494410367221775,0.4194345560950268,1.861439225092468,0.2614895944288804,17.527674688129988,1.3800010681152273,-0.44971902044726164,-0.37900009155273295,-2.01618481859132,1.2581846354858541,-1.1975924550720265,0.4395922719665606,-0.6882828701958843,20.48193878559331,-32.218427998005225,0.8185923635192935,10,0.48999977111816406,0.6649990081787109,2.977499008178711,1.2849998474121094,-4.200000762939453,4,-0.040786966182635775,1.2807083294294013,42.88000106811523,3.850014782036488,42.75,-1.0588136296828192,42.09000015258789,-0.040786966182635775
6093,2007-10-22,41.68999862670898,41.86999893188477,41.29999923706055,41.650001525878906,2488500.0,0.00023988295249499636,1.8500147820364221,-0.03278447607373658,58.812240936807555,47.985025312933175,0.4595963729456187,0.30122920643466244,1.7742017877056142,0.27464203752970917,18.616224492998835,0.5699996948242259,-0.2854611965463931,-0.29050178527833026,-1.8330422075711539,1.2520386370144934,-1.0617719964247456,0.4807684258680851,-0.5376185865274721,22.94113027185274,-33.941589512949704,0.7712702111464119,10,0.46000099182129617,0.6550006866455149,2.627502441406257,1.2750015258789134,-3.0699996948242045,0,-0.05708796670223926,-1.059696988675518,41.68000030517578,1.2807083294294013,42.88000106811523,3.850014782036488,42.75,-0.05708796670223926
6094,2007-10-23,41.7400016784668,41.7400016784668,41.27000045776367,41.599998474121094,2273800.0,0.0011994016168133115,5.714149478215853,3.5003338102056767,58.89101059507783,50.0726475189975,0.3421025915680147,0.13197890960413616,1.6694818243211387,0.24512216583090662,19.46721319678635,0.470001220703125,-0.26730357437401153,-0.16049880981445597,-1.5660440214078335,1.2450464017789216,-0.8632714156111447,0.5422737959822328,1.2599983215332031,27.1677078073423,-33.928466162470016,0.7027726057966874,10,0.39499855041503906,0.6049976348876953,2.3199996948242188,1.2399978637695312,-2.8000030517578196,1,-0.06827987959302462,1.8500147820364221,41.68999862670898,-1.059696988675518,41.68000030517578,1.2807083294294013,42.88000106811523,-0.06827987959302462
6095,2007-10-24,40.75,41.56999969482422,39.88999938964844,41.33000183105469,4350200.0,-0.02371829512832835,2.169819197328266,-4.142775401215226,46.598629305154766,51.245498263651506,1.2100988762619735,0.9476813079354613,2.595358406872407,1.255327289587612,20.82015579157918,1.8500022888183594,-0.24747939057738222,-1.009000396728517,-2.26442051669472,0.24641972323768613,-1.6367104567116186,-0.38129033674541546,2.2154000091552746,27.652747317446536,-34.54439459963517,0.6277100599831008,10,0.6949996948242188,1.289999008178711,3.1950016021728516,2.3199996948242188,-1.75,2,-0.06380364353671397,5.714149478215853,41.7400016784668,1.8500147820364221,41.68999862670898,-1.059696988675518,41.68000030517578,-0.06380364353671397
6096,2007-10-25,40.400001525878906,41.04999923706055,39.75,40.77999877929688,4658600.0,-0.00858891961033359,1.8260909226610054,0.6551656099550253,34.88808214118207,50.559336503581854,1.5297064864307472,1.234984191322141,2.890027292675647,1.6243377948801339,20.949189962544317,1.2999992370605469,-0.23372945196562256,-1.278998947143556,-2.6667025280364953,0.1087046337493831,-1.9728507375900222,-0.58514715669709,2.4423824584960983,20.000046950120193,-36.40358247695361,0.6938517904464686,10,0.9749984741210938,1.55999755859375,3.239999771118164,2.6699981689453125,-1.1000022888183594,3,-0.054703039992567204,2.169819197328266,40.75,5.714149478215853,41.7400016784668,1.8500147820364221,41.68999862670898,-0.054703039992567204
6097,2007-10-26,41.22999954223633,41.310001373291016,40.43999862670898,40.70000076293945,3164300.0,0.020544504579430578,1.521738168951812,-1.3947437107233662,42.314050941630725,50.88771771512948,0.6382813366993716,0.44596553522993077,2.0012755648415563,0.8244387551332366,20.35655932083791,0.9099998474121094,-0.2209978670804773,-0.46050090789795206,-1.8281797744082908,0.9071779586123867,-1.144340341153125,0.22333852535722087,1.4268414030761747,69.81133433499154,15.290620025925179,0.6838394332551703,10,0.14500045776367188,0.7150001525878906,2.3850021362304688,2.065000534057617,-1.779998779296875,4,-0.09677414281031327,1.8260909226610054,40.400001525878906,2.169819197328266,40.75,5.714149478215853,41.7400016784668,-0.09677414281031327
6098,2007-10-29,41.11000061035156,41.38999938964844,40.68000030517578,41.33000183105469,2707100.0,-0.0029104761876564966,3.1765101875953685,-0.415097598894455,39.1230957070827,50.891146477455656,0.7124958337068605,0.5724754740897922,2.043151279193843,0.983565066631563,19.533826819389816,0.7099990844726562,-0.11647638563364637,-0.5659997940063448,-1.9526638296244414,0.8206642416117518,-1.259331811815393,0.12733222380270348,1.3724298782421869,68.3416815708105,17.256371288232337,0.6933320178090484,10,0.2649993896484375,0.7649993896484375,2.5050010681152344,2.519998550415039,-0.9200019836425852,0,-0.08829970844615342,1.521738168951812,41.22999954223633,1.8260909226610054,40.400001525878906,2.169819197328266,40.75,-0.08829970844615342
6099,2007-10-30,40.84000015258789,41.2400016784668,40.43000030517578,41.11000061035156,2150000.0,-0.00656775611177407,2.056593995839841,1.227267998335414,37.78501507240467,48.828906626254906,0.8789701171625666,0.8938154003378287,2.249300737374142,1.284654214580975,18.720077552602778,0.8100013732910156,-0.08785587730004352,-0.8395002365112276,-2.216857887677989,0.5378574146555337,-1.5281790620946083,-0.15082141092784696,1.4784845066902363,59.89012831637679,12.244254929326914,0.6886788255833802,10,0.5349998474121094,0.8999996185302734,2.7500009536743164,3.0749988555908203,-0.5999984741210938,1,-0.05435850177298407,3.1765101875953685,41.11000061035156,1.521738168951812,41.22999954223633,1.8260909226610054,40.400001525878906,-0.05435850177298407
6100,2007-10-31,41.77999877929688,42.0,40.7599983215332,40.810001373291016,2773800.0,0.02301661663067911,-1.3177525446086382,-3.5925768942765774,51.257861069375345,46.89635932921568,-0.2381355984652629,0.03184527619499278,1.2521560901400832,0.37849214549844135,17.475414220314732,1.2400016784667969,-0.00866138158854568,0.05199851989746662,-1.2633616357764907,1.367358675571424,-0.6056815579395121,0.7096785977344453,0.3843768004245547,90.22216796875031,37.446427638473736,0.6576800778369785,10,-0.4049987792968821,-0.03999900817871804,1.810002326965325,2.2900009155273366,-1.6800003051757884,2,-0.06797511334526896,2.056593995839841,40.84000015258789,3.1765101875953685,41.11000061035156,1.521738168951812,41.22999954223633,-0.06797511334526896
6101,2007-11-01,40.54999923706055,41.93999862670898,40.54999923706055,41.400001525878906,2941000.0,-0.02943991331196094,-2.2705779923975364,-0.8762933628022698,39.525133860784806,45.46612440327782,0.7002325013295803,1.2802273108785442,2.423078550389249,1.6407885617586828,16.38238087176348,1.3899993896484304,0.026142635960923144,-1.148000907897952,-2.5437781745690415,0.24777635877313742,-1.8458895412334968,-0.4501122745624073,1.469513807877604,7.643245554783437,-44.19497339211716,0.697888633335544,11,0.3250007629394531,0.8650016784667969,3.030001640319824,3.520000457763672,-0.279998779296875,3,-0.03822439620772988,-1.3177525446086382,41.77999877929688,2.056593995839841,40.84000015258789,3.1765101875953685,41.11000061035156,-0.03822439620772988
6102,2007-11-02,41.16999816894531,41.61999893188477,40.7599983215332,41.02000045776367,2053400.0,0.015289739668308489,-1.5671584005648225,-0.17646742032914017,45.3350644012402,43.968660343770345,0.00031497436259542155,0.6253450300348433,1.7564365456363262,1.044565234262393,16.35930566932991,1.0699996948242259,-0.12178386749553738,-0.48550186157226705,-1.8917210581503525,0.9207173350058184,-1.1886114598613133,0.21760773671677924,0.8300018310546875,47.133631057959114,-5.640279003461089,0.703109598289043,11,-0.2949981689453125,0.2050018310546875,2.080002784729004,2.9000015258789062,-1.5499992370605398,4,-0.045421399442648336,-2.2705779923975364,40.54999923706055,-1.3177525446086382,41.77999877929688,2.056593995839841,40.84000015258789,-0.045421399442648336
6103,2007-11-05,40.97000122070313,41.2599983215332,40.2599983215332,40.90999984741211,2408800.0,-0.0048578323326969874,2.1250216068331236,0.40001525902194407,42.63158079659974,42.16205703282833,0.09771563090074409,0.7711567890228679,1.8874843815096156,1.2688532348486987,17.207141033560745,1.0,-0.37258941049685745,-0.6259988784789954,-2.0429996215868655,0.7910018646288748,-1.334499250032934,0.08250149307494326,0.9699974060058452,40.80472495840052,-10.713043658120704,0.7085003715539364,11,-0.0950012207031321,0.4049987792968679,1.8749990463256765,2.9849987030029226,-1.44000244140625,0,-0.03710032737308255,-1.5671584005648225,41.16999816894531,-2.2705779923975364,40.54999923706055,-1.3177525446086382,41.77999877929688,-0.03710032737308255
6104,2007-11-06,40.59000015258789,41.2400016784668,40.13999938964844,41.04999923706055,2319700.0,-0.009275105120651439,1.6190406989945596,-7.666475936167952,35.24589437764378,40.900642040882666,0.332388087645171,1.063110656017244,2.1981796208447975,1.6691065897172024,18.138821234754605,1.1000022888183594,-0.4586322313035822,-0.9154998779296903,-2.3474139523291484,0.5164141964697677,-1.6314569151294194,-0.1995428407299613,1.2185985565185504,24.193581466319923,-20.73140666843165,0.7159570371997286,11,0.2849998474121094,0.7849998474121094,2.140000343322754,3.25,-1.2400016784667969,1,-0.009854681556422995,2.1250216068331236,40.97000122070313,-1.5671584005648225,41.16999816894531,-2.2705779923975364,40.54999923706055,-0.009854681556422995
6105,2007-11-07,39.7599983215332,40.540000915527344,39.7599983215332,40.18999862670898,2248500.0,-0.02044843133615437,-2.627916467060556,0.9347851326024426,30.54860316382188,40.41847771006487,1.1255539323778976,1.781239874415924,2.9739146306560826,2.5188913244510616,19.276022516903218,0.8300018310546875,-0.6160558846510185,-1.6165016174316378,-3.1897557303500577,-0.043247504513217905,-2.4031286738908477,-0.8298745609724278,1.925084465026849,0.0,-36.91759798051318,0.7866270564592084,11,1.1200008392333984,1.6150016784667969,2.950000762939453,4.065000534057617,-1.3999977111816406,2,0.012072519547206229,1.6190406989945596,40.59000015258789,2.1250216068331236,40.97000122070313,-1.5671584005648225,41.16999816894531,0.012072519547206229
6106,2007-11-08,39.900001525878906,40.27000045776367,39.709999084472656,39.86000061035156,3277400.0,0.003521207501406831,-2.294087288230674,-0.09302531892620938,37.212650765515605,39.85165546827431,1.013776442378834,1.5871456132360535,2.745335699397529,2.3971312341740827,19.890973785275673,0.5600013732910156,-0.7889092920913683,-1.390498542785643,-3.09063455242714,0.3096374668558539,-2.2405665476063916,-0.5404305379648946,1.668976293487546,9.947772596091395,-27.848848709519984,0.8500680048207493,11,0.9549980163574219,1.4549980163574219,2.7974987030029297,3.9199981689453125,-2.1300010681152344,3,0.005012454651473375,-2.627916467060556,39.7599983215332,1.6190406989945596,40.59000015258789,2.1250216068331236,40.97000122070313,0.005012454651473375
6107,2007-11-09,38.5,39.900001525878906,38.47000122070313,39.58000183105469,3769400.0,-0.035087756198978415,-1.5087738084084192,-26.99942780850658,30.898217052103362,38.93778006216549,2.219172707256668,2.853873216987708,4.044792279442731,3.8083781920946507,20.8703033611083,1.4300003051757741,-0.8504029065528016,-2.6130001068115263,-4.680779162546365,-0.5452210510766875,-3.646889634678949,-1.5791105789441033,2.9202595205749518,1.0752261817025814,-37.00596738016688,1.0338895278674203,11,1.7350006103515625,2.2350006103515625,4.162500381469727,5.319999694824219,-0.3899993896484375,4,0.04597403786399146,-2.294087288230674,39.900001525878906,-2.627916467060556,39.7599983215332,1.6190406989945596,40.59000015258789,0.04597403786399146
6108,2007-11-12,38.86999893188477,39.400001525878906,38.5099983215332,38.5099983215332,3808800.0,0.00961036186713704,-3.9444538634340693,-0.3333333333333399,33.44865425195846,38.455962193227016,1.674059764789071,2.368230713451055,3.5713167402069175,3.45205002852439,21.623989810274058,0.9000015258789062,-0.8053247549343681,-2.092501068115226,-4.354283398091695,0.1692812618612436,-3.2233922331034606,-0.9616099031269911,2.255234758702997,14.44034819779688,-23.987722668352077,1.130891164988234,11,1.3650016784667898,1.8650016784667898,3.725001335144036,4.950000762939446,-0.37999725341797586,0,0.019295086714931298,-1.5087738084084192,38.5,-2.294087288230674,39.900001525878906,-2.627916467060556,39.7599983215332,0.019295086714931298
6109,2007-11-13,39.45000076293945,39.5,38.70000076293945,39.040000915527344,3709000.0,0.014921580833358483,2.1372622351207617,1.1388865341414602,42.13075362454043,37.44183914380091,0.9791158056257458,1.6657075341401821,2.8702003889807344,2.897373716434849,22.446976046744055,0.7999992370605469,-0.8559166116707217,-1.3804992675781236,-3.6731557007681417,0.9121571656118945,-2.5268274841731326,-0.23417105098311453,1.4097096806598515,47.34298003457167,7.239941876305856,1.1463282165950095,11,0.7549991607666016,1.2849998474121094,3.1449995040893555,4.369998931884766,-2.4300003051757812,1,0.00202783307503962,-3.9444538634340693,38.86999893188477,-1.5087738084084192,38.5,-2.294087288230674,39.900001525878906,0.00202783307503962
6110,2007-11-14,38.77999877929688,39.66999816894531,38.59000015258789,39.66999816894531,2079800.0,-0.016983573401397556,1.4269634988941657,-2.1707310265260946,40.55942656842717,37.55676055576118,1.3173488396514017,2.132364646810764,3.419443701839363,3.5933734373278554,24.178515797426655,1.0799980163574219,-0.9010882829642526,-1.8520011901855398,-4.132321065571034,0.42831868519995453,-2.9921611278782834,-0.7118412524927962,1.8407407420128052,17.222093888216676,-24.373604957096944,1.1401599376927467,11,1.2650012969970703,1.9550018310546804,3.6525020599365163,5.040000915527337,-1.4899978637695384,2,0.014698290685055682,2.1372622351207617,39.45000076293945,-3.9444538634340693,38.86999893188477,-1.5087738084084192,38.5,0.014698290685055682
6111,2007-11-15,38.88000106811523,39.56999969482422,38.650001525878906,38.72000122070313,2891000.0,0.002578707889793197,-5.1333367241839705,-0.17977523273954005,35.03186849072222,36.411961010148076,1.0678400379786623,1.8101338819306676,3.1899402882791676,3.5144661450685604,26.195845162010368,0.9199981689453125,-0.9197083403494588,-1.5519989013671918,-3.699963431007099,0.5959656282727153,-2.6259811661871453,-0.47801663654723825,1.5256646231338067,28.671311882111688,-8.968841090502771,1.0739822648199544,11,0.9849987030029368,1.8549995422363352,3.4499988555908274,4.9399986267089915,-1.4099998474120952,3,-0.013374497003039165,1.4269634988941657,38.77999877929688,2.1372622351207617,39.45000076293945,-3.9444538634340693,38.86999893188477,-0.013374497003039165
6112,2007-11-16,39.97999954223633,40.11999893188477,39.16999816894531,39.18999862670898,3436300.0,0.028292141046857955,-1.2891534148359396,4.9375104308232665,43.60135704636345,36.519713926788484,-0.2444142138172225,0.6073865024247311,2.0198767150622814,2.4349880364354632,27.245724926025723,1.2399978637695455,-1.0984283355936952,-0.36700038909911825,-2.4402698445828293,1.7062690663845927,-1.4036351168409738,0.6696343386427372,0.2320997019581128,91.30438903263065,55.170533808920624,1.0366347277418553,11,-0.12499809265136719,0.7550010681152344,2.3500003814697266,3.8400001525878906,-2.6800003051757812,4,-0.05527761655269492,-5.1333367241839705,38.88000106811523,1.4269634988941657,38.77999877929688,2.1372622351207617,39.45000076293945,-0.05527761655269492
6113,2007-11-19,39.310001373291016,39.88999938964844,38.72999954223633,39.88999938964844,3231400.0,-0.016758333582207796,3.0000131541734905,-0.7341738534192137,41.71181894453193,37.238149989776055,0.18478185109842826,1.148840735631751,2.6089678856286866,3.136987694473227,28.173284812285402,1.25,-1.111096774253916,-0.9179986953735337,-2.939260457829704,1.1032630670826364,-1.9286295766016224,0.0926321858545549,0.8099975585937571,47.05894085967865,13.354656580792508,1.0106308812280862,11,0.19499969482421875,1.4249992370605469,2.714998245239258,4.509998321533203,-2.6800003051757884,0,-0.030526601908357764,-1.2891534148359396,39.97999954223633,-5.1333367241839705,38.88000106811523,1.4269634988941657,38.77999877929688,-0.030526601908357764
6114,2007-11-20,38.88999938964844,39.93000030517578,38.16999816894531,39.36999893188477,3924700.0,-0.010684354336551793,1.1999995231635239,0.827588248061416,33.40989000015762,37.556070749368914,0.3780333501375779,1.4170320866586508,2.921849132560169,3.589428502959777,29.284297224648004,1.7600021362304688,-1.2408586602514333,-1.1955005645751982,-3.169227580330684,0.7782264511802879,-2.182364072452941,-0.20863705669745514,1.2299995422363352,36.92312507702737,9.939682710534058,0.9868635078777428,11,0.3299999237060547,1.6949996948242188,3.1100006103515625,4.930000305175781,-2.299999237060547,1,-0.010285361724333475,3.0000131541734905,39.310001373291016,-1.2891534148359396,39.97999954223633,-5.1333367241839705,38.88000106811523,-0.010285361724333475
6115,2007-11-21,38.150001525878906,39.04999923706055,38.09000015258789,38.72999954223633,2843500.0,-0.019027973139194798,-1.7428515375938005,1.2083303530982346,35.40148271901428,37.35482985531321,0.967364930462189,2.057759744792939,3.554879720342896,4.353899678271702,29.278710758540345,0.9599990844726562,-1.3657733955541858,-1.8054985046386705,-3.931561648348719,0.3205646390713781,-2.8685300764936983,-0.7424669327836426,1.779998779296875,2.9557344518107502,-25.38049445209539,1.0630315718550247,11,0.9549980163574219,2.394998550415039,3.9224987030029297,5.6699981689453125,-1.9300003051757741,2,-0.029619948176114796,1.1999995231635239,38.88999938964844,3.0000131541734905,39.310001373291016,-1.2891534148359396,39.97999954223633,-0.029619948176114796
6116,2007-11-23,38.18999862670898,38.5099983215332,38.040000915527344,38.18999862670898,966100.0,0.001048416755709436,-2.133363851377275,-0.0,30.49739337451264,37.31029389113646,0.736774835663681,1.943341729358778,3.4300307955449156,4.345243751009612,29.183502110014015,0.4699974060058594,-1.4128798576604282,-1.6550012588501062,-3.9096289825473605,0.5996264648471481,-2.7823151206987333,-0.527687397001479,1.740001678466804,7.211435299554523,-17.972627410084673,1.127313861848626,11,0.8900012969970774,2.3300018310546946,4.027501106262214,5.6300010681152415,-3.1999969482421733,4,-0.023566319548181447,-1.7428515375938005,38.150001525878906,1.1999995231635239,38.88999938964844,3.0000131541734905,39.310001373291016,-0.023566319548181447
6117,2007-11-26,37.2400016784668,38.2400016784668,37.16999816894531,38.0099983215332,3739100.0,-0.024875542875190892,-1.351646601160334,-100.0,27.771167356024677,36.679462013810486,1.6642597978699953,2.718468758690264,4.282387411481935,5.318501777051864,29.694087718017826,1.0700035095214844,-1.371828605945005,-2.4054983139038058,-4.842825658677754,0.031829030870142105,-3.6241619862907797,-1.1868346415168318,2.3875987243652332,2.5363570775018727,-19.81786630580198,1.2186636723869757,11,1.4049968719482422,2.8449974060058594,5.014998435974121,6.579998016357422,-2.1000022888183523,0,0.0061761421017692,-2.133363851377275,38.18999862670898,-1.7428515375938005,38.150001525878906,1.1999995231635239,38.88999938964844,0.0061761421017692
6118,2007-11-27,37.47999954223633,37.90999984741211,37.22000122070313,37.5099983215332,3447100.0,0.006444625482074251,-1.5091067985407318,0.03895962348278425,31.15151145241471,35.45954621690763,1.3481250726096974,2.3110661272096564,3.9635781595033706,5.099883986707923,30.350363774021705,0.6899986267089773,-1.4284605826327663,-1.9840003967285185,-4.501453852452855,0.5334530589958177,-3.2427271245906866,-0.7252736688663504,1.7052324584960914,11.231925121420614,-10.43979237659349,1.2587267278621683,11,1.164999008178711,2.104999542236328,4.777500152587891,6.340000152587891,-3.470001220703132,1,-0.004802569567081694,-1.351646601160334,37.2400016784668,-2.133363851377275,38.18999862670898,-1.7428515375938005,38.150001525878906,-0.004802569567081694
6119,2007-11-28,38.61999893188477,38.61999893188477,37.04999923706055,37.95000076293945,3498200.0,0.030416206071821827,3.6865790612402143,-22.334181078331873,43.34112316127977,35.76862361611347,0.0871759182007068,1.050059313757444,2.7325332383326852,3.9836399229891484,30.40314544330268,1.5699996948242259,-1.2678350425049558,-0.7330009460449176,-3.190042700689702,1.7240408085998666,-1.9615218233673062,0.49551993127747096,0.2024909791259688,78.49998474121129,51.85266500092195,1.228520877322391,11,-0.03499984741211648,0.9050006866455007,3.62750053405761,5.200000762939446,-3.9300003051757884,2,-0.051527651962895216,-1.5091067985407318,37.47999954223633,-1.351646601160334,37.2400016784668,-2.133363851377275,38.18999862670898,-0.051527651962895216
6120,2007-11-29,38.93999862670898,39.25,38.36999893188477,38.70000076293945,3515000.0,0.008285854574688,1.0465126594630874,0.35820674576964556,44.5079888282542,36.82152587583925,-0.23215454415414882,0.5337504323074285,2.3026970249404997,3.67959789031665,31.22005218233882,0.8800010681152273,-1.1405661231559208,-0.2710012435913143,-2.449990564946738,1.9079880777641094,-1.3604959042690297,0.8184934170864011,-1.8899993896484304,85.90903337338732,54.788553225501566,1.089494660677713,11,-0.354999542236321,0.5850009918212962,3.300001144409187,4.365001678466804,-5.379997253417962,3,-0.06034921820745065,3.6865790612402143,38.61999893188477,-1.5091067985407318,37.47999954223633,-1.351646601160334,37.2400016784668,-0.06034921820745065
6121,2007-11-30,39.0,39.540000915527344,38.86999893188477,39.34000015258789,3869900.0,0.0015408673704950804,-1.2333314259920056,-1.416679912261224,53.378381164865175,37.90786188900611,-0.3054671264561932,0.3706779131550064,2.143864532756261,3.6247284285992762,31.744386525558866,0.670001983642571,-1.1523560788210148,-0.13349990844726278,-2.220272811462195,1.9532729945676692,-1.1768863599547288,0.9098865430602032,-1.9500007629394531,78.31323086256529,41.59973996926762,1.0433864515074651,11,-0.5100002288818359,0.5249996185302734,2.742499351501465,3.770000457763672,-5.490001678466804,4,-0.07128201998197092,1.0465126594630874,38.93999862670898,3.6865790612402143,38.61999893188477,-1.5091067985407318,37.47999954223633,-0.07128201998197092
6122,2007-12-03,39.29999923706055,39.58000183105469,38.16999816894531,38.72000122070313,3039400.0,0.007692288129757641,1.473683682176379,-1.7058757531218587,52.9331558344097,39.15467709899253,-0.7957498537726835,-0.08073965784058856,1.7484168301091216,3.324312810426619,32.528668316288204,1.410003662109375,-1.087527206246449,0.25999927520751953,-1.5975601036125724,2.1175586540276115,-0.66878041420253,1.188778964617569,-2.150399932861326,88.93271514192016,47.36108320657941,0.9287796894100476,12,-0.8099994659423828,0.22500038146972656,2.3675003051757812,3.4000015258789062,-5.430000305175774,0,-0.10966915120266318,-1.2333314259920056,39.0,1.0465126594630874,38.93999862670898,3.6865790612402143,38.61999893188477,-0.10966915120266318
6123,2007-12-04,39.45000076293945,39.52999877929688,38.83000183105469,39.0,2325800.0,0.0038168327936620727,1.2950840175851912,0.7758660378971833,50.0,40.99802265453057,-1.0323686269427412,-0.3693935100541381,1.508544764522668,3.1428286303628,32.88333843925012,0.6999969482421946,-0.977122720328893,0.48600082397460653,-1.1502772534026136,2.1222789013518266,-0.33213821471400706,1.3041398626632201,-2.1545773071289034,94.86162312940556,51.7885162836817,0.8181390386886105,12,-1.135000228881836,0.07499885559082031,2.2099990844726562,3.25,-5.670001983642578,1,-0.10925225069551725,1.473683682176379,39.29999923706055,-1.2333314259920056,39.0,1.0465126594630874,38.93999862670898,-0.10925225069551725
6124,2007-12-05,40.18999862670898,40.33000183105469,39.5,39.599998474121094,2946300.0,0.018757866906423448,-1.1012781697111926,1.3111092273131704,60.11479135983478,43.74394583684396,-1.752905731364983,-1.2025503751849485,0.6828431723133477,2.3673479714015144,32.77632088104563,0.8800010681152344,-1.0076084786350563,1.2459987640380774,-0.31462690486007006,2.806624432936225,0.46568592958900723,2.0263115984871476,-2.757500468383782,93.51838115825282,45.226532256371,0.7803128344490731,12,-1.49999809265136,-0.6649990081787038,1.4350013732910227,2.510002136230476,-7.199996948242173,2,-0.15376960727410305,1.2950840175851912,39.45000076293945,1.473683682176379,39.29999923706055,-1.2333314259920056,39.0,-0.15376960727410305
6125,2007-12-06,40.2400016784668,40.310001373291016,39.68000030517578,40.2400016784668,2069500.0,0.0012441665455691364,8.000054495912806,0.0,59.826607439551914,47.0027473996261,-1.6486366078779824,-1.2803955082775147,0.5382132515488252,2.2822716563842107,32.32621730622755,0.6300010681152344,-0.9649344618575455,1.2720016479492173,-0.3548209790115777,2.8988242749100124,0.45859033446881625,2.0854129614296184,-2.575703226323242,95.83333333333334,43.19825209602079,0.8134113134803993,12,-1.5500011444091797,-0.7150020599365234,1.3174982070922852,2.4599990844726562,-7.180000305175781,3,-0.1379225352947171,-1.1012781697111926,40.18999862670898,1.2950840175851912,39.45000076293945,1.473683682176379,39.29999923706055,-0.1379225352947171
6126,2007-12-07,40.099998474121094,40.29999923706055,39.90999984741211,40.22999954223633,1836900.0,-0.0034792047342439014,1.888879469899264,-100.0,51.00670324767966,49.58447360980999,-1.3513126173756902,-1.1854177812557651,0.6309477107356969,2.3928972937946895,31.807966093940593,0.3899993896484375,-0.8056799488150403,1.1219985961914034,-0.531190671354338,2.7751878637371448,0.29540396241853273,1.948593229964274,-2.222443751664649,89.35171449158649,39.889255385233064,0.82659463377287,12,-1.4099979400634766,-0.6049995422363281,1.4575014114379883,2.6000022888183594,-6.459999084472649,4,-0.16309220323414042,8.000054495912806,40.2400016784668,-1.1012781697111926,40.18999862670898,1.2950840175851912,39.45000076293945,-0.16309220323414042
6127,2007-12-10,40.27000045776367,40.47000122070313,40.11000061035156,40.13999938964844,1965000.0,0.004239451124974147,-2.7895074989460062,-1.0,58.791201881358724,52.6555503241371,-1.1692708362270565,-1.2817318057223162,0.4469157618078796,2.1958047401049043,30.232538916772643,0.37000274658203836,-0.6053915499724596,1.203500556945798,-0.5295254924242201,2.936526606315816,0.33698753226078537,2.0700135816308105,-2.1962499666193693,87.80482698945804,36.46701444322623,0.8665130246850101,12,-1.510000228881836,-0.9350013732910156,0.875,2.4300003051757812,-7.240001678466797,0,-0.16786694957504555,1.888879469899264,40.099998474121094,8.000054495912806,40.2400016784668,-1.1012781697111926,40.18999862670898,-0.16786694957504555
6128,2007-12-11,39.61999893188477,40.68000030517578,39.54999923706055,40.2400016784668,2579900.0,-0.016141085634221453,-1.97367866285198,-4.769212711640545,56.41476026733736,54.108176669254604,-0.20538562438140673,-0.6036085447831852,1.0621497627584802,2.8259976618400557,28.791841380117766,1.1300010681152344,-0.3722047705824991,0.5159990310669045,-1.231521026110478,2.263519088244287,-0.3577609975217868,1.3897590596555958,-1.3066233677845887,10.169398377138286,-41.21582930327085,0.8737600285886928,12,-0.19499969482422586,-0.46500015258789773,1.5050010681152273,3.0800018310546804,-6.4099998474121165,1,-0.14512872677976285,-2.7895074989460062,40.27000045776367,1.888879469899264,40.099998474121094,8.000054495912806,40.2400016784668,-0.14512872677976285
6129,2007-12-12,39.52999877929688,40.41999816894531,38.91999816894531,40.18000030517578,3760300.0,-0.0022715839226199463,1.6548737095826778,1.0483849135544212,63.6904464557383,56.23956085008618,0.03047793500840612,-0.5347233953214428,1.1359296744598097,2.890035929923876,27.662118910071857,1.5,-0.001438678541838101,0.4219989776611399,-1.3292179602587026,2.1732159155809825,-0.4536094912987778,1.2976074466210576,-0.9326282462676261,34.65908352009473,-21.908150629014436,0.8756084689599211,12,-0.10499954223633523,-0.38499832153321023,1.595001220703118,3.170001983642571,-7.409999847412109,2,-0.14545914944504035,-1.97367866285198,39.61999893188477,-2.7895074989460062,40.27000045776367,1.888879469899264,40.099998474121094,-0.14545914944504035
6130,2007-12-13,39.349998474121094,39.959999084472656,39.09000015258789,39.099998474121094,3248000.0,-0.004553511528820442,-5.4445166577185,-0.38461448173058155,61.19690081868649,57.108285256066324,0.3070415575449559,-0.3265742615292453,1.2959941468880984,3.0507476617842357,26.764450581468306,0.8699989318847656,0.33611744705874713,0.21349868774414205,-1.5337907819381087,1.9607881574263928,-0.6601460470969869,1.087143422585271,-0.5027123684342527,24.43180586682388,-36.79322431922732,0.8736447348411258,12,0.07500076293945312,-0.4849987030029297,1.7750015258789062,3.3500022888183594,-6.009998321533203,3,-0.16162635431452443,1.6548737095826778,39.52999877929688,-1.97367866285198,39.61999893188477,-2.7895074989460062,40.27000045776367,-0.16162635431452443
6131,2007-12-14,38.36000061035156,39.209999084472656,38.2400016784668,39.04999923706055,3238900.0,-0.02515877769145569,-1.0860237988785568,-2.7599945068359375,60.72794876910361,57.9743733599212,1.3373444227124551,0.6561080178418592,2.243180384460217,4.011512554370185,26.08162330401137,1.1099967956542969,0.4598623512953708,-0.7504991531372056,-2.5290548466375142,1.028056540363103,-1.63977699988736,0.1387786936129487,2.3199996948242188,4.917991779635446,-61.09810885878122,0.8892778467501543,12,1.1000003814697266,0.5049991607666016,2.7674989700317383,4.340000152587891,-5.270000457763672,4,-0.13816473286578435,-5.4445166577185,39.349998474121094,1.6548737095826778,39.52999877929688,-1.97367866285198,39.61999893188477,-0.13816473286578435
6132,2007-12-17,37.77000045776367,38.36000061035156,37.63000106811523,38.150001525878906,2597600.0,-0.015380608529726558,-1.2121203363869923,0.5507272817740037,52.60323639312287,58.263621848045965,1.885802943196751,1.1299864059013771,2.7545834176168285,4.576535709133893,26.462872160042323,0.7299995422363352,0.5399790512295297,-1.229999351501462,-3.055098651550061,0.5950999485471371,-2.142549001525758,-0.317449701477166,2.861199874877933,4.590145071097442,-65.53207834341592,0.9125496500242991,12,1.385000228881836,1.0949993133544922,3.3349990844726562,4.909999847412109,-4.630001068115227,0,-0.10934606878635345,-1.0860237988785568,38.36000061035156,-5.4445166577185,39.349998474121094,1.6548737095826778,39.52999877929688,-0.10934606878635345
6133,2007-12-18,38.11000061035156,38.72000122070313,37.61000061035156,38.099998474121094,3449800.0,0.009001857253565504,-1.2424303141930308,-0.026321337148019878,44.65411470783219,56.545768886712345,1.4927086926701847,0.7330600697522556,2.3338031854587626,4.223660681731118,26.27034981110895,1.1100006103515696,0.535064371354423,-0.8299991607666044,-2.6907396994964685,1.0307413779632597,-1.76036943013154,0.1003711085983312,2.401151751708987,17.793609765633484,-49.151018505433946,0.9303702693649332,12,1.0349998474121094,0.7549991607666016,2.375,3.950000762939453,-4.4099998474121165,1,-0.13329839280230404,-1.2121203363869923,37.77000045776367,-1.0860237988785568,38.36000061035156,-5.4445166577185,39.349998474121094,-0.13329839280230404
6134,2007-12-19,38.4900016784668,38.93999862670898,38.0,38.2599983215332,2836500.0,0.009971164052199333,-1.5066630045572726,22.9954233409611,45.341655622758054,54.93632979595747,0.9456485390213203,0.3389329524714384,1.868035017961894,3.8277542354837024,25.487539718423633,0.9399986267089773,0.5204237398303775,-0.4299982070922823,-2.3015686853152957,1.441572271130731,-1.3657834462037854,0.5057870320192208,1.8470815784912133,37.4468782769894,-25.979453500064587,0.9357852391115056,12,0.654998779296875,0.3749980926513672,1.9949989318847656,3.5699996948242188,-4.170001983642578,2,-0.13717854933085216,-1.2424303141930308,38.11000061035156,-1.2121203363869923,37.77000045776367,-1.0860237988785568,38.36000061035156,-0.13717854933085216
6135,2007-12-20,37.02000045776367,38.43999862670898,36.81999969482422,38.11999893188477,5237400.0,-0.03819176816314651,-1.1599985758463447,-4.78253225859956,34.134642718065564,53.06165640377812,2.135420792240488,1.8128842236122722,3.2353535844095234,5.28192253774413,24.90705418733062,1.6700019836425781,0.48131504719867735,-1.8434993743896513,-3.874389326683378,0.18739057790407543,-2.858944350536511,-0.8280543982427915,3.153457840397948,8.368234896029522,-50.97839969194256,1.0154449761468618,12,1.7299995422363281,1.7299995422363281,3.4499998092651367,5.040000915527344,-4.060001373291016,3,-0.13236092558857038,-1.5066630045572726,38.4900016784668,-1.2424303141930308,38.11000061035156,-1.2121203363869923,37.77000045776367,-0.13236092558857038
6136,2007-12-21,37.290000915527344,37.79999923706055,37.11999893188477,37.36999893188477,6145500.0,0.007293367218396352,-2.2380813979891947,0.07272557029803829,33.81646607290176,50.286685758394015,1.5923576962262942,1.5515498424969536,2.8869021499511263,4.992548684991142,24.253931095243225,0.779998779296875,0.2931158790134063,-1.528499031066893,-3.6596334788959552,0.602635416762169,-2.5940662549814277,-0.4629318071523585,2.6151806943672824,22.169880070895896,-32.0531772694912,1.0655672239145328,12,1.4599990844726562,1.4599990844726562,3.09999942779541,4.770000457763672,-4.569999694824219,4,-0.10592653971469057,-1.1599985758463447,37.02000045776367,-1.5066630045572726,38.4900016784668,-1.2424303141930308,38.11000061035156,-0.10592653971469057
6137,2007-12-24,37.47000122070313,37.52000045776367,37.040000915527344,37.4900016784668,1034500.0,0.004827039441043235,11.000286109389156,0.25001192122443716,34.134642718065635,47.811117141808275,1.08780282934368,1.4647631827318364,2.6150626822489684,4.786839766180115,22.928998331593686,0.4799995422363281,0.08926143071132486,-1.3599987030029226,-3.4574851037725765,0.7374876977667313,-2.4087419033877495,-0.31125550261809565,2.188365835985863,30.660464781509944,-17.66108987370916,1.0487432003848258,12,1.1499977111816335,1.279998779296868,2.829998970031731,4.5900001525878835,-3.6000022888183594,0,-0.1168935395095525,-2.2380813979891947,37.290000915527344,-1.1599985758463447,37.02000045776367,-1.5066630045572726,38.4900016784668,-0.1168935395095525
6138,2007-12-26,37.29999923706055,37.599998474121094,37.09000015258789,37.18000030517578,1343500.0,-0.004537015695335933,-2.399997456862022,-5.999809269504325,24.51505691757059,43.45829608201186,0.9991787738709874,1.7081671881291385,2.6948369284369136,4.923496700169842,21.48833556894591,0.5099983215332031,-0.050615328891694844,-1.521000671386716,-3.644263541414766,0.6022621986413341,-2.5826321064007445,-0.45936923637268734,2.1312984306792657,22.64149924875625,-19.138311501291508,1.0616314350140261,12,1.0900001525878906,1.4500007629394531,2.995001792907715,4.760002136230469,-3.759998321533203,2,-0.11152814832443236,11.000286109389156,37.47000122070313,-2.2380813979891947,37.290000915527344,-1.1599985758463447,37.02000045776367,-0.11152814832443236
6139,2007-12-27,36.63000106811523,37.66999816894531,36.59000015258789,37.66999816894531,1810100.0,-0.017962417765403638,1.076925051993735,-8.666719649044786,21.303690729752446,39.02571718324142,1.3572847851053993,2.3414847634146057,3.2581916882625066,5.518711862415152,21.317491228056223,1.0799980163574219,-0.2935414888452783,-2.091498947143563,-4.430020059806353,0.24702216551922618,-3.260759503474958,-0.9222383908121685,2.592392761791338,2.162213433518675,-31.426074395905953,1.1692605563313931,12,1.2699985504150462,2.0049991607666087,3.489999771118171,4.819999694824226,-3.999999999999993,3,-0.07998908598793941,-2.399997456862022,37.29999923706055,11.000286109389156,37.47000122070313,-2.2380813979891947,37.290000915527344,-0.07998908598793941
6140,2007-12-28,36.59000015258789,37.02000045776367,36.47999954223633,36.59000015258789,1534000.0,-0.0010920260540793203,-3.9090719933416564,-0.0,21.647861275808566,34.683485239541966,1.0779677114482027,2.3150990812377046,3.167608601452983,5.475273731938387,22.099889630719478,0.5400009155273438,-0.49850858276411003,-2.0139999389648438,-4.535305369561719,0.5073054916320316,-3.274652654263285,-0.7533472236664025,2.369154309586804,8.333381498713985,-17.449334766327453,1.2606527152984381,12,1.1199989318847656,1.989999771118164,3.3124990463256836,4.659999847412109,-4.580001831054695,4,-0.062038820669508055,1.076925051993735,36.63000106811523,-2.399997456862022,37.29999923706055,11.000286109389156,37.47000122070313,-0.062038820669508055
6141,2007-12-31,36.22000122070313,36.58000183105469,35.959999084472656,36.38000106811523,2043000.0,-0.010112023239731815,1.2142900933917344,-100.0,18.309881016129864,30.873112419876072,1.243222603081641,2.5994225425862965,3.3958407876612213,5.7435064933404405,23.444609543810106,0.6300010681152344,-0.7696709324341597,-2.2449989318847585,-4.972476082400242,0.4824782186307246,-3.6087375071425,-0.881260356627017,2.441654651078956,15.204811428928775,-2.619647165829793,1.363738575257741,12,1.2299976348876882,2.0999984741210866,3.6049985885620046,4.989999771118157,-4.110000610351577,0,-0.09000557775705098,-3.9090719933416564,36.59000015258789,1.076925051993735,36.63000106811523,-2.399997456862022,37.29999923706055,-0.09000557775705098
6142,2008-01-02,34.990001678466804,36.25,34.77000045776367,36.02000045776367,4130300.0,-0.033959124814531116,-1.0136031472523823,6.437498509882987,16.786252205628088,27.77668325296451,2.276843313366001,3.6785745126791696,4.505543488799894,6.874092643218596,24.432411808543943,1.4799995422363281,-1.0714537629228928,-3.259498596191399,-6.364179683554511,-0.1548175088282875,-4.811839139872951,-1.7071580525098469,3.2934222430919604,7.586254977197545,-10.74358758384065,1.5523405436815545,1,1.8649978637695241,2.7349987030029226,4.809998512268059,6.144998550415032,-2.8400001525878977,2,-0.06487568873598137,1.2142900933917344,36.22000122070313,-3.9090719933416564,36.59000015258789,1.076925051993735,36.63000106811523,-0.06487568873598137
6143,2008-01-03,35.139999389648445,35.88999938964844,35.02000045776367,35.279998779296875,3321900.0,0.0042868735063237295,-3.5789748428935693,0.13592189861040557,18.77667032761913,24.82501822017129,1.8564742837622887,3.36147085973834,4.234189337661,6.630612038227035,25.473596135098997,0.8999977111816335,-1.319223256520992,-2.894000816345205,-6.237004534945001,0.44900290225459116,-4.5655026756451065,-1.2224989570453033,2.5812767777031027,12.758593927786654,-3.360892230509494,1.6715018592998987,1,1.4650001525878835,2.585000991821282,4.224999427795403,5.559999465942376,-2.7099990844726634,3,-0.03614116334156192,-1.0136031472523823,34.990001678466804,1.2142900933917344,36.22000122070313,-3.9090719933416564,36.59000015258789,-0.03614116334156192
6144,2008-01-04,34.009998321533196,34.75,33.860000610351555,34.450000762939446,4332200.0,-0.032157116896482485,-1.4054106997412377,3.1428882833789062,16.541350508076633,22.870207974616967,2.552588772837879,4.2211641377923215,5.225589153341907,7.671266265904137,27.822561676081058,1.2799987792968892,-1.5197911054970206,-3.7150018692016644,-7.3487354177750674,-0.08126832062826139,-5.531868643488366,-1.898135094914963,3.2390737322842895,4.746763241285639,-9.894909344871575,1.8168667742867026,1,1.8200016021728587,3.260002136230476,5.105000495910652,6.670000076293952,-0.5999984741210866,4,-0.013819389273779459,-3.5789748428935693,35.139999389648445,-1.0136031472523823,34.990001678466804,1.2142900933917344,36.22000122070313,-0.013819389273779459
6145,2008-01-07,34.689998626708984,34.799999237060554,33.86999893188477,34.25,3105000.0,0.019994129336526667,1.8181833945033061,-0.9999913302815925,26.075612552191046,22.010113138982444,1.684458951086384,3.2717994127035013,4.44394719710985,6.906562973538996,30.269837765072204,0.9300003051757812,-1.7005663778786584,-2.7575014114379854,-6.430015764568232,0.915012941692261,-4.593758588003112,-0.9212442348728587,1.9490405672846336,30.514619259724853,14.038080607786128,1.8362571765651237,1,1.0750007629394531,2.5800018310546875,4.3650007247924805,5.930000305175781,-0.21999740600585938,0,-0.059383039496798684,-1.4054106997412377,34.009998321533196,-3.5789748428935693,35.139999389648445,-1.0136031472523823,34.990001678466804,-0.059383039496798684
6146,2008-01-08,33.560001373291016,34.77000045776367,33.509998321533196,34.419998168945305,3574300.0,-0.0325741509988976,-1.6249965230728642,-1.9545442723008604,24.36053864832398,20.924101575677817,2.491747697873002,4.096757591799502,5.468359725191931,7.951451962919897,32.90301920573213,1.2600021362304759,-1.9670715574811197,-3.5604988098144545,-7.399448440383495,0.2784508207545855,-5.479973625098971,-1.641023994529938,2.5788108756470294,1.824927778358126,-15.487806737132095,1.9194748152845187,1,2.029996871948242,3.5349979400634766,5.494997978210449,7.05999755859375,0.6099967956542898,1,-0.046186024682090765,1.8181833945033061,34.689998626708984,-1.4054106997412377,34.009998321533196,-3.5789748428935693,35.139999389648445,-0.046186024682090765
6147,2008-01-09,33.509998321533196,33.880001068115234,33.09999847412109,33.509998321533196,4198900.0,-0.0014899597649484786,1.1080994700702924,-0.0,20.959588783444303,20.529049560774894,2.146699730670356,3.809675395176079,5.3832626729086215,7.909284121455563,35.967100816001405,0.7800025939941477,-2.053537695250917,-3.2725017547607465,-7.134183363702121,0.5891798541806281,-5.20334255923143,-1.3416609502900627,2.1030511419238778,14.695330210478208,-2.450967268679044,1.930840804470686,1,1.875000000000007,3.3800010681152415,5.497501373291023,7.11000061035157,0.15999984741210938,2,-0.04177850735020827,-1.6249965230728642,33.560001373291016,1.8181833945033061,34.689998626708984,-1.4054106997412377,34.009998321533196,-0.04177850735020827
6148,2008-01-10,33.86999893188477,34.299999237060554,33.240001678466804,33.610000610351555,3538300.0,0.01074308052472328,-1.1200032043579569,100.0,20.759481935239236,20.468581916940092,1.3957665982470147,3.1587634432625933,4.8934282416772135,7.449967342111542,38.32143685145305,1.05999755859375,-2.1670315984982764,-2.6250011444091754,-6.453231907752141,1.2032296189337899,-4.539116526080662,-0.7108857627376892,1.2404403337051022,45.294124246878575,29.446879259713228,1.9141153816714838,1,1.19000053405761,3.0200004577636648,5.137500762939446,6.739999771118157,-0.21999740600586648,3,-0.05078232832144214,1.1080994700702924,33.509998321533196,-1.6249965230728642,33.560001373291016,1.8181833945033061,34.689998626708984,-0.05078232832144214
6149,2008-01-11,33.779998779296875,34.43000030517578,33.490001678466804,34.43000030517578,3724500.0,-0.0026572233665815848,1.892296677113022,-2.500022008010779,25.153363105912476,20.858082120284973,1.1610791251467276,2.9469947639858347,4.858576125071643,7.448540322029672,40.102939161683295,0.9399986267089773,-2.31925164539053,-2.4275012969970717,-6.1584474478630185,1.303444853868875,-4.292974372430045,-0.5620282215640984,0.9283523279992423,40.000000000000085,22.24806526163244,1.865473075432972,1,1.0600013732910156,3.1100006103515625,5.14000129699707,6.815000534057617,0.420001983642571,4,-0.0399644322944287,-1.1200032043579569,33.86999893188477,1.1080994700702924,33.509998321533196,-1.6249965230728642,33.560001373291016,-0.0399644322944287
6150,2008-01-14,32.990001678466804,33.330001831054695,32.380001068115234,33.25,4779200.0,-0.023386534321435337,3.5237917911734398,0.3999964787492408,19.460220114625457,20.98589757567337,1.5496790706687378,3.4109686321323522,5.481663336487138,8.140151223052165,42.16405819580624,1.3999977111816406,-2.4455658458137606,-2.899498558044428,-6.586583497205027,0.7875863811161707,-4.743041027624727,-1.0559560884641286,1.4399986267089773,25.523044608028084,7.98584858980994,1.8435424695802998,1,1.3249988555908132,3.539999008178704,6.117498397827141,7.5349979400634695,0.8999977111816406,0,0.012731074494592987,1.892296677113022,33.779998779296875,-1.1200032043579569,33.86999893188477,1.1080994700702924,33.509998321533196,0.012731074494592987
6151,2008-01-15,33.060001373291016,33.360000610351555,32.740001678466804,32.799999237060554,3593700.0,0.002121845749098572,-2.263175858815073,-1.0000146720072773,18.181803169227976,21.140958793851134,1.0999677157938237,3.081539794624348,5.281778462664683,7.977879710325219,43.565102666183876,0.6199989318847514,-2.4971127858755793,-2.5644989013671875,-6.265779477200795,1.136781674466416,-4.415139189283991,-0.7138586134503839,1.3699989318847656,33.17075893895552,16.579188698055486,1.8506402879168025,1,1.0749988555908203,3.469999313354492,6.04749870300293,7.329998016357422,-0.030002593994140625,1,0.04264972138056966,3.5237917911734398,32.990001678466804,1.892296677113022,33.779998779296875,-1.1200032043579569,33.86999893188477,0.04264972138056966
6152,2008-01-16,33.639999389648445,34.25,33.150001525878906,33.22999954223633,4701000.0,0.01754379891907698,-2.8596716659639543,1.5769095337305203,25.06809553383745,21.840006038986505,0.344568371902902,2.2938763068490005,4.555969467260844,7.3112392164422815,44.106722415483496,1.1899986267089844,-2.556547627358839,-1.7780008316039968,-5.435861791688431,1.8798601284804413,-3.606931311646214,0.050929648438220454,-1.2599983215332102,61.463355632263394,43.75184081981685,1.8289304800422186,1,-0.04999923706055398,2.890001296997063,5.452500343322747,6.749999999999993,-0.3400001525878906,2,0.01575501750633057,-2.263175858815073,33.060001373291016,3.5237917911734398,32.990001678466804,1.892296677113022,33.779998779296875,0.01575501750633057
6153,2008-01-17,33.029998779296875,33.740001678466804,32.900001525878906,33.200000762939446,3457900.0,-0.01813319326454199,-2.907009341648883,-0.4146391388084869,25.27469245292032,22.81037736619136,0.6970968118626857,2.6390898557635154,5.016512017494001,7.820749993750596,45.265978903477176,0.8400001525878977,-2.5879199123199896,-2.1340013504028335,-5.709358857073866,1.4413561562681991,-3.921680103738346,-0.3463225970673207,-0.6125977325439464,31.70721722382977,11.531922201043344,1.7876787533355158,1,0.5600013732910156,3.500001907348633,6.017500877380371,7.035001754760742,-0.1999969482421804,3,0.01937630679083102,-2.8596716659639543,33.639999389648445,-2.263175858815073,33.060001373291016,3.5237917911734398,32.990001678466804,0.01937630679083102
6154,2008-01-18,33.209999084472656,34.0,32.59999847412109,32.700000762939446,4670200.0,0.005449600721408654,-2.943650166825105,-2.9999551217324685,27.223695148904525,22.937942099159525,0.43771287720691987,2.153662570670164,4.6983142144907575,7.543000802848482,46.86746825172462,1.4000015258789134,-2.4985749457291035,-1.6900009155273423,-5.001290172794292,1.6212883417396107,-3.345645544160817,-0.034356286893867605,-0.7559460586547857,44.3849460128231,21.77353049121991,1.655644628633476,1,0.3650016784667969,3.190000534057617,6.079999923706055,6.815000534057617,-0.4799995422363281,4,0.013249095258541344,-2.907009341648883,33.029998779296875,-2.8596716659639543,33.639999389648445,-2.263175858815073,33.060001373291016,0.013249095258541344
6155,2008-01-22,32.11999893188477,32.84000015258789,31.459999084472656,31.670000076293945,4541700.0,-0.03282144482495675,-2.1724131883164883,0.8823536011608702,24.81569706600895,22.988515256680074,1.2570087082598604,3.0121808281773568,5.661359172755233,8.54085475748635,47.873415275066996,1.75,-2.47045508151524,-2.535000991821285,-5.910314679863582,0.8403126962210123,-4.222657835842433,-0.8473441478001362,2.1300010681152273,23.655900746805617,0.1031547905496275,1.6876568440211488,1,0.825000762939446,3.5900001525878835,7.165000915527337,7.905000686645501,0.03000259399413352,1,0.06475721980768512,-2.943650166825105,33.209999084472656,-2.907009341648883,33.029998779296875,-2.8596716659639543,33.639999389648445,0.06475721980768512
6156,2008-01-23,33.34000015258789,33.540000915527344,31.40999984741211,31.420000076293945,5049600.0,0.03798260464735104,-1.1958767853122398,4.26667768693117,39.852385711537465,25.087714915357093,0.002814431834984532,1.5611220420810312,4.321448325160723,7.217621611066754,48.6017072308516,2.1300010681152344,-2.273570915305683,-1.11749973297119,-4.30039466518015,2.0653951992377735,-2.7089471990756735,0.4739477331332935,0.8541998291015602,67.95775357325628,40.634458641426384,1.591447466104481,1,-0.4200000762939453,1.9699993133544922,5.804999351501465,6.684999465942383,-1.8800010681152344,2,0.016496677700760687,-2.1724131883164883,32.11999893188477,-2.943650166825105,33.209999084472656,-2.907009341648883,33.029998779296875,0.016496677700760687
6157,2008-01-24,33.09000015258789,33.610000610351555,32.380001068115234,32.380001068115234,3905700.0,-0.007498500265621488,-2.4647919106822207,0.3697911751353274,37.54556894845524,26.952835694603316,0.2089452261082414,1.5453916887544423,4.491294538407018,7.364921652977181,49.28102190988169,1.229999542236321,-2.2389008486058373,-1.1484996795654325,-4.048846898983484,1.7518475398526228,-2.5986732892744584,0.30167393014359334,0.9928318237304694,64.86487282624866,34.2245423426121,1.4501736097090274,1,-0.1700000762939453,2.0849990844726562,6.072500228881836,6.934999465942383,-1.7900009155273402,3,-0.0018132781207110815,-1.1958767853122398,33.34000015258789,-2.1724131883164883,32.11999893188477,-2.943650166825105,33.209999084472656,-0.0018132781207110815
6158,2008-01-25,33.139999389648445,33.650001525878906,32.959999084472656,33.61999893188477,3203400.0,0.0015110074593529532,1.555542212081249,-0.6760565650487315,43.916089437873616,29.03758306482122,0.04973613131873833,1.2308630727970566,4.348141916274841,7.208915829333762,50.10444554933849,0.69000244140625,-2.086998583041847,-0.8905004501342688,-3.442103089840735,1.6611021895722011,-2.1663017699875056,0.38530086971896793,0.8359193015136626,66.79534518589679,31.521428058244858,1.275801319853235,1,-0.3099994659423899,2.0349998474121023,5.870000839233391,6.885000228881829,-1.2099990844726634,4,0.004827997898578351,-2.4647919106822207,33.09000015258789,-1.1958767853122398,33.34000015258789,-2.1724131883164883,32.11999893188477,0.004827997898578351
6159,2008-01-28,33.700000762939446,33.799999237060554,32.61999893188477,32.61999893188477,2310500.0,0.016898050199298575,-1.1851820455220057,-2.250005960470132,42.95876219292491,31.648532184632273,-0.5842460368102209,0.4638820241645689,3.680875748525075,6.534070739631495,50.68057128277042,1.1800003051757812,-1.8880109130839458,-0.18399906158447976,-2.4246892306980783,2.0566911075291188,-1.3043441461412755,0.936346022972316,0.17328117447266322,95.81596235738716,57.46396541060481,1.1203450845567988,1,-0.8700008392333913,1.4749984741211009,5.304999351501472,6.324998855590827,-1.850000381469716,0,-0.02581599145960578,1.555542212081249,33.139999389648445,-2.4647919106822207,33.09000015258789,-1.1958767853122398,33.34000015258789,-0.02581599145960578
6160,2008-01-29,34.31999969482422,34.529998779296875,33.689998626708984,33.939998626708984,3795100.0,0.01839759400143981,1.1000023841880648,0.35185224430975753,55.82820757802428,35.831466007831864,-1.1127635936391513,-0.3529976698181656,2.9802043673264578,5.806936566192135,50.867642234621215,0.8400001525878906,-1.6930535286390835,0.5494998931884751,-1.311925823486952,2.4109256098639023,-0.3812129651492384,1.4802127515261887,-2.9099998474121094,93.26925780882247,48.21912201251544,0.9307128583377141,1,-1.3500003814697266,0.6049995422363281,4.685000419616699,5.704999923706055,-3.3600006103515625,1,-0.04632867618666314,-1.1851820455220057,33.700000762939446,1.555542212081249,33.139999389648445,-2.4647919106822207,33.09000015258789,-0.04632867618666314
6161,2008-01-30,32.959999084472656,34.689998626708984,32.84000015258789,34.18000030517578,6173100.0,-0.039627057763542584,-1.534246074256003,-3.21052050394017,46.487871159663435,38.21144107736808,0.2587726218136339,0.7907936648174712,4.238842045406628,7.047133502757241,50.90446986249548,1.8499984741210938,-1.6069519419397835,-0.6475006103515639,-2.1402039568393363,0.8452027361362084,-1.39385228359545,0.09885106289232226,-1.4875992584228506,25.10816577271646,-22.799253402083707,0.7463516732438857,1,0.09000015258789062,1.6450004577636719,5.790000915527344,6.950000762939453,-2.4599990844726562,2,-0.024575169329277613,1.1000023841880648,34.31999969482422,-1.1851820455220057,33.700000762939446,1.555542212081249,33.139999389648445,-0.024575169329277613
6162,2008-01-31,32.720001220703125,32.880001068115234,31.979999542236328,32.150001525878906,9757600.0,-0.007281488787498014,1.022476726044542,-0.4672123971283488,42.54216331565174,40.1300489510049,0.3962105168347634,0.8980527732297787,4.337136632657625,7.189145564366406,50.440818249140676,0.9799995422363281,-1.398102906800851,-0.773998451232913,-2.165890180673479,0.6178932782076529,-1.4699443159531995,-0.07805258651262648,-1.1188974426269525,27.30634422375811,-20.066974760714714,0.6959458647202832,1,0.3299980163574219,1.819997787475586,6.029998779296875,7.189998626708984,-2.240001678466797,3,-0.03850862130876753,-1.534246074256003,32.959999084472656,1.1000023841880648,34.31999969482422,-1.1851820455220057,33.700000762939446,-0.03850862130876753
6163,2008-02-01,33.86999893188477,34.220001220703125,32.61999893188477,33.529998779296875,4857800.0,0.035146628003607905,2.0769134837930987,0.5964918151276376,50.51311417437404,42.71776217605707,-0.695211450516048,-0.3709894000575602,3.0774764523483995,5.94605611514276,49.42264784547141,1.6000022888183523,-1.1494543073733894,0.43949928283691975,-0.7351350477609273,1.6141336134347668,-0.14781788246200733,1.0268164481358468,-2.1453393598632893,69.74169845582155,20.550217378874464,0.5873171652989245,2,-0.8199996948242259,0.6700000762939382,4.81500053405761,6.040000915527337,-2.239999771118171,4,-0.07587835181195879,1.022476726044542,32.720001220703125,-1.534246074256003,32.959999084472656,1.1000023841880648,34.31999969482422,-0.07587835181195879
6164,2008-02-04,33.540000915527344,34.439998626708984,33.34999847412109,33.919998168945305,1727300.0,-0.00974307725905399,-1.8684133915574614,-1.117638479058399,53.30926384550231,45.88371404044523,-0.3503197650391101,-0.08222342760643642,3.3052563820517733,6.170358414914659,47.73871790109521,1.0900001525878977,-0.9903000955271395,0.13300113677978231,-1.0112305786479894,1.277232852207554,-0.4391147209341,0.7051169944936646,-1.6967277813183586,57.56464576793683,5.157054700587487,0.5721158577138848,2,-0.4900016784667969,0.9999980926513672,5.029998779296875,6.369998931884766,-1.8800010681152344,0,-0.04800240209910711,2.0769134837930987,33.86999893188477,1.022476726044542,32.720001220703125,-1.534246074256003,32.959999084472656,-0.04800240209910711
6165,2008-02-05,32.630001068115234,33.34999847412109,32.59999847412109,32.93000030517578,3256200.0,-0.027131777655701406,-3.1666154514531115,0.789477382697226,47.65026998902701,46.750145626832946,0.7148007338920479,0.7014998592019168,4.124212342307828,6.97372673023375,46.21276811384074,0.9400024414062571,-0.8054187104780368,-0.6739988327026367,-1.6963260018499184,0.348328336444645,-1.185162417276274,-0.1628352481289994,-0.6728589142062482,23.98530426091975,-29.581002997827543,0.5111635845736404,2,0.7049980163574219,1.5849990844726562,5.63749885559082,7.164999008178711,-1.1200008392333949,1,-0.02390440273100969,-1.8684133915574614,33.540000915527344,2.0769134837930987,33.86999893188477,1.022476726044542,32.720001220703125,-0.02390440273100969
6166,2008-02-06,32.009998321533196,32.939998626708984,31.95000076293945,32.790000915527344,2733800.0,-0.019001002950866597,-1.2000008477126498,2.6000152588278915,41.13165771658574,47.14859993440301,1.2586645518398214,1.264244798324519,4.642800164541164,7.494225831478346,44.58310555271068,0.9899978637695348,-0.6575743840606094,-1.2165014266967873,-2.3820827231862722,-0.05092013020730235,-1.7992920749415262,-0.6337107784520484,2.6800003051757884,2.4095425729770668,-48.08587249718189,0.5827906482447414,2,1.3100013732910227,1.9850025177002024,6.1350011825561594,7.730001449584968,-0.9099979400634659,2,-0.032802227182692545,-3.1666154514531115,32.630001068115234,-1.8684133915574614,33.540000915527344,2.0769134837930987,33.86999893188477,-0.032802227182692545
6167,2008-02-07,32.110000610351555,32.360000610351555,31.399999618530273,31.93000030517578,4739800.0,0.0031240954096234397,1.8235310617195681,-0.2307688545675845,44.70047156336657,47.23575350390222,1.1231404861112182,1.1109388592546807,4.471079957321095,7.294291225093424,42.80317981682106,0.960000991821282,-0.37155869474189984,-1.046499252319343,-2.3048568333457453,0.21185832870705923,-1.6756780428325442,-0.4173204618061419,2.5251980590820367,23.355303403426092,-28.297388222841285,0.6291787905132015,2,0.9349985122680735,1.7149991989135813,5.774998664855964,7.369998931884773,-1.100000381469716,3,-0.05014016131262633,-1.2000008477126498,32.009998321533196,-3.1666154514531115,32.630001068115234,-1.8684133915574614,33.540000915527344,-0.05014016131262633
6168,2008-02-08,32.150001525878906,32.509998321533196,32.0,32.009998321533196,3137600.0,0.0012457463334478724,-5.3749850988245065,0.7777942610096916,43.7939259662931,47.328549478720916,1.036990825452861,0.986027235073081,4.350610237212109,7.162517687958754,41.57227586924039,0.509998321533196,-0.32016999569898275,-0.9204984664917006,-2.2082947469290204,0.36729781394561556,-1.5643966067103605,-0.27660032627304076,2.3557891815185528,24.671123422437077,-26.74833219520133,0.6438981402186585,2,0.8949975967407227,1.4949979782104492,5.139998435974121,6.73499870300293,-0.0800018310546875,4,-0.051944071675963155,1.8235310617195681,32.110000610351555,-1.2000008477126498,32.009998321533196,-3.1666154514531115,32.630001068115234,-0.051944071675963155
6169,2008-02-11,32.43000030517578,32.610000610351555,32.060001373291016,32.25,1980800.0,0.008709137356385233,1.0370307577106477,1.2856870385002481,52.0051836458539,46.903769041813085,0.6234609311690633,0.6321130336438046,3.9549859608025244,6.779627055661514,40.448788856151154,0.5499992370605398,-0.21792410047176247,-0.5729997634887667,-1.845644586078329,0.6996450591007957,-1.2093221747835514,0.06332264780601804,1.951558758666991,52.82057903225984,-2.0235854294016633,0.6363224112947816,2,0.6149988174438477,0.6699991226196289,4.734999656677246,6.454999923706055,-0.5799999237060511,0,-0.024668551861885102,-5.3749850988245065,32.150001525878906,1.8235310617195681,32.110000610351555,-1.2000008477126498,32.009998321533196,-0.024668551861885102
6170,2008-02-12,33.40999984741211,33.810001373291016,32.279998779296875,32.279998779296875,4129200.0,0.03021891868684068,-1.7079666332458991,6.277773068282965,50.467287815680294,47.34592644803718,-0.5578620966038557,-0.33182059415786114,2.858048529568123,5.691170766104264,38.301597883920756,1.5300025939941406,-0.1661315016320657,0.3859998703002958,-0.8995373264315916,1.6715370670321832,-0.25676872806565143,1.028768468666243,0.852296838618166,83.40243839703689,28.968819401103715,0.6427685983659446,2,-0.49000072479248047,-0.3100004196166992,3.140000343322754,4.520000457763672,-0.4199981689453054,1,-0.052379527326922526,1.0370307577106477,32.43000030517578,-5.3749850988245065,32.150001525878906,1.8235310617195681,32.110000610351555,-0.052379527326922526
6171,2008-02-13,34.470001220703125,34.580001831054695,33.810001373291016,33.900001525878906,3988900.0,0.031727069085069726,-1.0533345540364774,0.50442403189489,58.31326021063562,49.098270547479835,-1.5434551299640589,-1.3499866668956884,1.689081250358008,4.5340026057031935,35.844091719674196,1.1700019836425852,-0.12158544425111018,1.3755012512207045,-0.06380387844334479,2.814806380884754,0.6558486863886799,2.095153816052729,-3.0700016021728516,96.54086371643602,41.63281483034578,0.7196525648320238,2,-1.4800004959106445,-1.3850011825561523,2.0474987030029297,3.4599990844726562,-0.5100021362304688,2,-0.08587179828828873,-1.7079666332458991,33.40999984741211,1.0370307577106477,32.43000030517578,-5.3749850988245065,32.150001525878906,-0.08587179828828873
6172,2008-02-14,34.169998168945305,35.290000915527344,34.0,34.009998321533196,3618200.0,-0.008703308416990518,-13.333622973403696,0.280701636974475,56.02338252432026,49.71052258636275,-1.1355556038136498,-1.0627282038523873,1.8647143418596883,4.7350659616774635,34.400775497064494,1.2900009155273438,-0.24408811557056254,1.0489982604980383,-0.45083880375159424,2.5488353247476745,0.29907972837322205,1.7989167926228546,-2.7063985061645432,65.95737279901283,12.034436005877211,0.7499185321248175,2,-0.8249979019164968,-0.8249979019164968,2.1725006103515696,3.585000991821296,-0.8799972534179616,3,-0.08984483324513837,-1.0533345540364774,34.470001220703125,-1.7079666332458991,33.40999984741211,1.0370307577106477,32.43000030517578,-0.08984483324513837
6173,2008-02-15,33.669998168945305,34.18000030517578,33.52000045776367,33.93000030517578,2200800.0,-0.014632719543263395,-1.3571525885558584,-1.6250149011754491,49.82330631294081,49.3231939716337,-0.7452837559311405,-0.540009207772826,2.2271343614014185,5.135088426595956,32.86192988010478,0.6599998474121094,-0.19940591621350023,0.5169982910156179,-1.0018528132385072,2.0358493952697394,-0.24242726111144464,1.2764238431426804,-2.053342456054679,49.84510909681398,1.170905239089798,0.7594255521270613,2,-0.3249979019164968,-0.3249979019164968,2.467500686645515,3.8800010681152415,-0.789997100830071,4,-0.0790020221182206,-13.333622973403696,34.169998168945305,-1.0533345540364774,34.470001220703125,-1.7079666332458991,33.40999984741211,-0.0790020221182206
6174,2008-02-19,33.650001525878906,34.639999389648445,33.509998321533196,34.59000015258789,2204700.0,-0.000593900925270674,1.1730850349742667,3.615349628803563,45.754130413341116,49.112511796557484,-0.7912511083411289,-0.5115879022319589,2.082626067362696,5.052698862260073,30.937133390350883,1.1300010681152486,-0.09429019017618145,0.4750015258789091,-1.059986753612911,2.0099898053707257,-0.29249261386699743,1.2424956656248156,-1.8864120048828106,45.51500911217737,2.379259901956992,0.7674941397459085,2,-0.30500125885009766,-0.30500125885009766,2.324997901916504,3.8999977111816406,-0.3000030517578196,1,-0.046953989878412594,-1.3571525885558584,33.669998168945305,-13.333622973403696,34.169998168945305,-1.0533345540364774,34.470001220703125,-0.046953989878412594
6175,2008-02-20,34.200000762939446,34.240001678466804,33.490001678466804,33.5,2588000.0,0.016344701697488917,-1.0833408391304988,-0.7446827506442308,58.757076453989974,51.07089165626906,-1.2238236816608676,-0.9462853465064711,1.3695092025063857,4.39864004903631,28.334792263436082,0.75,-0.13714657048625156,0.9210006713867145,-0.5947535626697018,2.436754905443131,0.16312355435850634,1.6788777884149226,-2.2953547861621004,39.44441030053406,-5.725021916758109,0.7578771170282081,2,-0.8550004959106374,-0.8550004959106374,1.664999008178718,3.349998474121101,-0.75,2,-0.06871345991361133,1.1730850349742667,33.650001525878906,-1.3571525885558584,33.669998168945305,-13.333622973403696,34.169998168945305,-0.06871345991361133
6176,2008-02-21,33.889999389648445,34.419998168945305,33.689998626708984,33.689998626708984,2759200.0,-0.009064367437878307,-6.299967575196862,0.2857150642230963,58.18180363116425,52.56881744157992,-0.6918553797413409,-0.6250113819030645,1.513940985086414,4.626950894150006,26.55048767158501,0.729999542236321,-0.19545233669532536,0.5834993362426815,-0.9566750176996948,2.1236736901850577,-0.18658784072850665,1.3535865132138696,-1.8499392153211005,22.22210448460248,-24.165617676228,0.7700871769711882,2,-0.24499893188477273,-0.544999122619636,1.532501220703118,3.3000011444091726,0.3699989318847514,3,-0.026556439285641886,-1.0833408391304988,34.200000762939446,1.1730850349742667,33.650001525878906,-1.3571525885558584,33.669998168945305,-0.026556439285641886
6177,2008-02-22,33.029998779296875,34.27000045776367,32.639999389648445,34.27000045776367,4919600.0,-0.02537623564001168,1.6290304221695024,-6.199984741268925,43.87755385754057,52.5781094294963,0.34908051325499656,0.24270732639658377,2.1894845256698545,5.415397925075396,24.995954636633392,1.6300010681152273,-0.1451777481047145,-0.2735012054443331,-1.815683642727933,1.2686812318392704,-1.044592424086133,0.4975900131974669,-0.8599409753215284,19.49996948242152,-22.94495810272035,0.7710912186418015,2,0.6450023651123047,0.3150014877319336,2.302501678466797,4.160001754760742,2.6200027465820312,4,0.028156231896644845,-6.299967575196862,33.889999389648445,-1.0833408391304988,34.200000762939446,1.1730850349742667,33.650001525878906,0.028156231896644845
6178,2008-02-25,33.299999237060554,33.34999847412109,32.68000030517578,33.240001678466804,5139200.0,0.008174401082113203,7.375184778981896,-0.04838506240405588,48.23528355794216,52.159231641950555,0.2898422346312941,-0.015485704236091635,1.7553160197577355,5.068300617452152,23.41196457459691,0.6699981689453054,0.04260807666445743,-0.011500740051261005,-1.551770811718022,1.5287693316154964,-0.781635775884638,0.7586342957821159,-1.0051437086231303,32.99999237060547,-7.221237184126352,0.7701350358333793,2,0.4850006103515554,0.04500102996825461,1.7600011825561452,3.8600006103515554,2.5400009155273366,0,-0.0003002499027712213,1.6290304221695024,33.029998779296875,-6.299967575196862,33.889999389648445,-1.0833408391304988,34.200000762939446,-0.0003002499027712213
6179,2008-02-26,32.830001831054695,33.040000915527344,32.139999389648445,32.580001831054695,4547300.0,-0.014114036539760177,1.6865790612403282,4.1668362156663274,51.57233194800744,52.28201432332024,0.9192117864452527,0.4068511473110945,2.055200594991632,5.467744779913922,21.678577603603067,1.1599998474121094,0.18193145345945538,-0.4379981994628821,-1.981208400510802,1.1052120015850342,-1.2096032999868385,0.33360690106107427,2.459999084472649,30.263281176801467,-11.51549346974176,0.7716051005239583,2,0.884998321533196,0.514998435974114,2.2299985885620046,4.169998168945305,2.9399986267089773,1,0.0015229739345687943,7.375184778981896,33.299999237060554,1.6290304221695024,33.029998779296875,-6.299967575196862,33.889999389648445,0.0015229739345687943
6180,2008-02-27,32.72999954223633,32.97999954223633,32.56999969482422,32.720001220703125,2295400.0,-0.0030460640646011727,-1.6451485879529932,0.0399932861328125,56.16438982521649,52.04325094716256,1.019861517176274,0.4022506173071605,1.9862234952807256,5.495257345726785,20.833877202816968,0.4099998474121094,0.33766869885069184,-0.4585004806518569,-1.9359413975836404,1.0189404362799266,-1.1972209391177486,0.28021997781403485,2.497001342773437,25.87721352946673,-20.018910801742244,0.7387204584658923,2,0.9850006103515625,0.6150007247924805,2.257500648498535,4.090000152587891,3.6599998474121094,2,0.018942833503088785,1.6865790612403282,32.830001831054695,7.375184778981896,33.299999237060554,1.6290304221695024,33.029998779296875,0.018942833503088785
6181,2008-02-28,32.150001525878906,32.720001220703125,32.139999389648445,32.59999847412109,2374200.0,-0.017720685135023118,-1.4680864878904412,-45.007249141548314,50.316462954579805,51.40914877274695,1.3814314466359008,0.9680886507200697,2.418933979568841,5.9932282159211425,19.509273007405735,0.5900001525878835,0.3836922091553703,-0.9979986190795884,-2.5446018272376207,0.5486045890784439,-1.7713002231586046,-0.22469701500057226,3.015259329223632,0.46958362510645263,-46.28349671684575,0.7733016040790155,2,1.2399978637695384,1.1949987411499023,2.1774978637695312,4.19999885559082,3.829998016357422,3,0.04043543313719944,-1.6451485879529932,32.72999954223633,1.6865790612403282,32.830001831054695,7.375184778981896,33.299999237060554,0.04043543313719944
6182,2008-02-29,31.459999084472656,32.0,31.35000038146973,31.85000038146973,5514200.0,-0.02146197227551727,-1.1311508215687327,0.8666754264012966,45.050198561251875,50.878803467003735,1.8401005613171364,1.6430973608015194,2.969614628772561,6.582467022506236,17.824626993905028,0.8000011444091761,0.35522476501633804,-1.6250009536743164,-3.3386425841102323,0.08864067676159948,-2.4818217688922743,-0.7681801384563585,3.6447565413208025,5.499940395298233,-42.226849331989555,0.856820815217958,2,1.5350008010864329,1.860001564025879,2.655000686645508,4.585000991821289,4.350002288818359,4,0.08900188552270194,-1.4680864878904412,32.150001525878906,-1.6451485879529932,32.72999954223633,1.6865790612403282,32.830001831054695,0.08900188552270194
6183,2008-03-03,31.29999923706055,31.85000038146973,31.09000015258789,31.85000038146973,4130800.0,-0.005085818565426337,1.7636314455245155,1.410254654648767,41.751819777054706,50.434102285194136,1.8199488614757122,1.6871903850331798,2.9746000601367975,6.637514480392209,17.62570161594516,0.7600002288818395,0.14968732308588528,-1.6565008163452113,-3.5026037360720643,0.18960210338164174,-2.5795522762086414,-0.7334493564817812,3.654566178959957,10.769179605658453,-34.813215892112126,0.9230514598634268,3,1.4549999237060511,1.8900012969970668,2.7475004196166957,4.745000839233395,3.9900016784667933,0,0.13897771229552514,-1.1311508215687327,31.459999084472656,-1.4680864878904412,32.150001525878906,-1.6451485879529932,32.72999954223633,0.13897771229552514
6184,2008-03-04,31.93000030517578,31.96999931335449,31.10000038146973,31.15999984741211,4021000.0,0.020127830142860903,1.047059985100215,-1.3999979192603664,38.61539481800088,48.19613765897313,1.0284613404630463,0.9806669956186624,2.181458737520586,5.901326808346923,17.591187923485162,0.8699989318847585,-0.014971129080230128,-0.9459997177124038,-2.8250856843359244,0.9330862489111169,-1.885542701024164,-0.006456734400643427,2.7926911950387705,44.44446687065548,3.4954377792140434,0.9395429833117596,3,0.8249988555908203,1.260000228881836,2.0724992752075195,4.114999771118164,3.9199981689453125,1,0.12245536517512368,1.7636314455245155,31.29999923706055,-1.1311508215687327,31.459999084472656,-1.4680864878904412,32.150001525878906,0.12245536517512368
6185,2008-03-05,31.85000038146973,32.259998321533196,31.45000076293945,31.8700008392334,3103300.0,-0.0025054783257575375,1.0250054836587241,-0.025974605030438636,26.268118508495462,44.65017264534326,0.8270286726158211,1.0532349472787068,2.1414149853492397,5.874554955944522,16.959395255599098,0.8099975585937464,-0.0918334276117605,-0.9869996070861795,-2.919209634746071,0.9452104205737122,-1.9531046209161254,-0.020894593256233662,2.6547296378872254,46.625750359821886,12.183730585625348,0.9661050138299457,3,0.8299999237060511,1.340000152587887,2.1524991989135707,4.194999694824215,3.6999988555908168,2,0.12307692399823611,1.047059985100215,31.93000030517578,1.7636314455245155,31.29999923706055,-1.1311508215687327,31.459999084472656,0.12307692399823611
6186,2008-03-06,30.959999084472656,31.920000076293945,30.940000534057614,31.770000457763672,3381800.0,-0.027943525473703712,-1.305885415264191,40.49914171276706,23.73159767746769,42.4117330697796,1.4055052832397052,1.9610854947890886,2.889851419635491,6.663021561121155,16.04304434204921,0.9799995422363317,-0.16054479715016612,-1.8245009422302232,-3.9028552899106117,0.2538534054501653,-2.8636781160704174,-0.7853237683900289,3.339847142878156,1.5150442375580537,-27.744993322916667,1.0391771738401936,3,1.1850004196166921,2.155001640319824,2.9875001907348633,5.085000991821289,4.490001678466797,3,0.17538761194276287,1.0250054836587241,31.85000038146973,1.047059985100215,31.93000030517578,1.7636314455245155,31.29999923706055,0.17538761194276287
6187,2008-03-07,30.5,31.1299991607666,30.21999931335449,30.84000015258789,3955400.0,-0.014857852005020211,-1.0222184546263642,0.4197525631425517,23.88798741086994,39.70647794232714,1.6415047531830922,2.4182688527045926,3.194218815408604,7.010914402469282,14.943800444556027,0.9099998474121129,-0.4192400174419504,-2.2039999961853027,-4.5051338395928795,0.09713384722227403,-3.3545669178890947,-1.0534330744815144,3.531058571887357,13.725530528345375,-12.396482776381552,1.1505669217037893,3,1.130000114440918,2.255000114440918,3.3274993896484375,5.545000076293945,5.1399993896484375,4,0.1796721161388961,-1.305885415264191,30.959999084472656,1.0250054836587241,31.85000038146973,1.047059985100215,31.93000030517578,0.1796721161388961
6188,2008-03-10,30.479999542236328,30.96999931335449,30.09000015258789,30.5,3824100.0,-0.0006557527135629959,-1.199999999999991,0.05882484937562409,23.887972398450202,36.63043799237634,1.3627263772409606,2.4314012561861347,3.0606268996607326,6.920268576746395,13.979697036930244,0.879999160766598,-0.6768671373506834,-2.140500354766843,-4.639009340367508,0.3580086308338224,-3.3897548475671755,-0.8912458619665102,3.169953103797745,17.972337268744827,-5.461272132307119,1.2492544928003317,3,1.0550003051757812,2.210000991821289,3.314999580383301,5.565000534057617,5.930000305175781,0,0.17486882910443846,-1.0222184546263642,30.5,-1.305885415264191,30.959999084472656,1.0250054836587241,31.85000038146973,0.17486882910443846
6189,2008-03-11,31.6299991607666,31.6299991607666,30.57999992370605,30.93000030517578,3559300.0,0.03772964684388236,2.000002724788226,-34.99914171275987,30.73463191195438,33.80490933534722,0.02749704689857424,1.2842381067539748,1.7888306097484445,5.661833476872928,12.801430579217609,1.1499996185302734,-0.7358738036543357,-0.9505006790161161,-3.487174858467398,1.5861735004351623,-2.218837768741757,0.31783641070952484,1.5927591860539323,70.96775611231064,47.51215743274713,1.2683370897256392,3,-0.22499847412109375,1.0600013732910156,2.1649999618530273,4.415000915527344,4.829999923706055,1,0.11571298930986229,-1.199999999999991,30.479999542236328,-1.0222184546263642,30.5,-1.305885415264191,30.959999084472656,0.11571298930986229
6190,2008-03-12,31.65999984741211,32.139999389648445,31.57999992370605,31.809999465942386,3237100.0,0.0009484883794343979,-2.6129060044668813,-0.21428551965798967,32.55087305183386,31.83095490170878,-0.19025173103100812,1.1767417786093048,1.6361602251601255,5.511932587269797,12.617084986251973,0.5599994659423935,-0.8642918666469441,-0.8329999923706026,-3.3699283241839666,1.7039283394427578,-2.101464158277281,0.43546417353607936,1.1868275161005073,76.58537946947749,50.78546101554185,1.2684641659066809,3,-0.48500061035156605,1.0300006866455078,2.1349992752075195,4.385000228881836,5.090000152587891,2,0.1323436085566334,2.000002724788226,31.6299991607666,-1.199999999999991,30.479999542236328,-1.0222184546263642,30.5,0.1323436085566334
6191,2008-03-13,31.51000022888184,31.86000061035156,31.0,31.40999984741211,3368700.0,-0.0047378275190526065,1.1499984502814629,-0.6666709052299712,36.61973628229021,30.894236870713037,-0.15710470094263584,1.152715769672465,1.6711459500118728,5.5378667654481255,13.269269866730765,0.860000610351559,-1.0029762519263983,-0.8349995613098109,-3.2275625537110493,1.557563431091431,-2.03128105751043,0.3612819348908083,1.006007869319813,69.26832218386842,40.90878680074696,1.1962814962006207,3,-0.33500099182129617,1.1800003051757777,2.264999389648434,4.534999847412106,4.960000991821293,3,0.12821323322224765,-2.6129060044668813,31.65999984741211,2.000002724788226,31.6299991607666,-1.199999999999991,30.479999542236328,0.12821323322224765
6192,2008-03-14,31.10000038146973,31.78000068664551,30.54999923706055,31.51000022888184,4041000.0,-0.013011737366993348,1.5894746563763618,-4.099982833927642,31.09967139210518,29.71066482794087,0.2195467674186986,1.3923109494512396,1.9986489605551832,5.839318097191747,14.652151092665749,1.230001449584961,-1.1915639640831799,-1.0914995193481438,-3.3828498024504476,1.19985076375416,-2.2371746608992957,0.05417562220300809,1.1248867632582709,49.26832218386848,20.607805174900555,1.1456751415511524,3,0.07499885559081321,1.590000152587887,2.5574998855590785,4.944999694824215,5.079999923706051,4,0.13987139318691377,1.1499984502814629,31.51000022888184,-2.6129060044668813,31.65999984741211,2.000002724788226,31.6299991607666,0.13987139318691377
6193,2008-03-17,31.01000022888184,31.3700008392334,30.520000457763672,31.31999969482422,4537600.0,-0.002893895546107972,3.146325578366107,0.7560965397891595,33.272057470051266,29.116960678168688,0.29511949167786256,1.341597397822337,1.9985699461940492,5.818984736957422,15.750264806445301,0.8500003814697266,-1.3107276200241245,-1.0484997749328606,-3.286688138355789,1.1896885884900676,-2.1675939566443283,0.07059440677860351,0.9587004767893497,30.246919394451815,1.7152336930145502,1.1190941817114646,3,0.16499900817870383,1.6800003051757777,2.4249992370605433,5.029999732971188,5.260000228881832,0,0.14930664710071007,1.5894746563763618,31.10000038146973,1.1499984502814629,31.51000022888184,-2.6129060044668813,31.65999984741211,0.14930664710071007
6194,2008-03-18,32.06999969482422,32.09000015258789,31.149999618530273,31.53000068664551,3392300.0,0.03418250429276437,2.241381578298316,-1.7419352853952303,44.84375242143811,31.18092000182898,-0.8302413824325434,0.16565203602772272,0.8953802476971973,4.6528970695983745,16.9977662142558,1.0799999237060511,-1.312621891643225,0.09049978256225444,-2.0190024696351045,2.200002034759617,-0.964251343536425,1.145250908660934,-1.9799995422363281,95.67902833474184,64.05165272688507,1.0547511260986806,3,-0.9549999237060511,0.6200008392333984,1.2749996185302734,3.9700002670288086,4.380001068115234,1,0.13532897392850063,3.146325578366107,31.01000022888184,1.5894746563763618,31.10000038146973,1.1499984502814629,31.51000022888184,0.13532897392850063
6195,2008-03-19,31.85000038146973,32.610000610351555,31.85000038146973,32.400001525878906,4902400.0,-0.006859972418085003,-1.7636314455244995,-1.0185225085212724,47.516547978479835,33.823692257497,-0.6819571487432157,0.21140722616270224,1.046820632035729,4.780259371923119,18.108202487860993,0.7600002288818253,-1.278810176398025,-0.011999511718745026,-1.8443129664640203,1.8203139430265267,-0.9281562390913827,0.9041572156538926,-1.7200002288818403,63.636355339937346,26.908279679086668,0.916156727372636,3,-0.5000000000000071,0.8400001525878871,1.2224988937377894,4.189999580383297,4.64999961853027,2,0.1447409308567862,2.241381578298316,32.06999969482422,3.146325578366107,31.01000022888184,1.5894746563763618,31.10000038146973,0.1447409308567862
6196,2008-03-20,32.990001678466804,33.0,31.75,32.029998779296875,5723800.0,0.035792818943271465,1.551021599760219,-1.74545618482519,61.78738211324777,38.034736113316754,-1.6804359761238992,-1.053489727518464,-0.11347745360658479,3.55889812428088,19.123196963092404,1.25,-1.2409846957069774,1.173001670837408,-0.4855726128573892,2.8315759545322052,0.3437145289900059,2.0022888126848066,-2.7608015075683667,99.59684179924565,56.48474975452562,0.8292871418473995,3,-1.4450016021728587,-0.3000011444091868,0.01999759674071555,3.0499982833862234,3.2999992370605398,3,0.11397387481757604,-1.7636314455244995,31.85000038146973,2.241381578298316,32.06999969482422,3.146325578366107,31.01000022888184,0.11397387481757604
6197,2008-03-24,33.959999084472656,34.200000762939446,32.919998168945305,33.18000030517578,3565300.0,0.029402769222621306,1.0317467045310278,0.8124962747209458,68.21917894119672,42.96042572917748,-2.35575060263756,-2.0556349490406944,-1.0913066750282994,2.499102571170752,19.640943686583203,1.2800025939941406,-1.0983446495133613,2.096499061584474,0.2529064530908727,3.9400916700780755,1.174702757337677,3.018295365831275,-3.5645509238281257,93.47821579989444,44.36339186891218,0.9217963042468004,3,-1.5999984741210938,-1.269998550415039,-0.9224987030029297,2.080000877380371,2.0900001525878906,0,0.0739105478179507,1.551021599760219,32.990001678466804,-1.7636314455244995,31.85000038146973,2.241381578298316,32.06999969482422,0.0739105478179507
6198,2008-03-25,33.290000915527344,34.15999984741211,33.220001220703125,34.02000045776367,4507800.0,-0.019729039664540315,-1.1609190362396684,-0.935898313705544,59.26431395701761,46.13039040085117,-1.3915747227596924,-1.4613483237929898,-0.44869290509933535,3.076410978611463,20.18667008635928,0.9399986267089844,-0.8555894962676476,1.427000808715821,-0.41495638319768346,3.2689580006293255,0.5060222127590706,2.3479794046725715,-2.5901885466992205,70.16395062407815,19.613244271924316,0.9209785959567522,3,-0.9300003051757812,-0.9250011444091797,0.054999351501464844,2.7499990463256836,3.079998016357429,1,0.08681283599185674,1.0317467045310278,33.959999084472656,1.551021599760219,32.990001678466804,-1.7636314455244995,31.85000038146973,0.08681283599185674
6199,2008-03-26,32.880001068115234,33.630001068115234,32.799999237060554,33.029998779296875,3728500.0,-0.012316005891753301,-4.354826801206131,0.20547644553601757,56.71447971756306,48.815235585932186,-0.8779400829254271,-1.104013969485841,-0.06850487991951582,3.3947070681063565,20.2113199066167,0.8300018310546804,-0.5707005193462038,1.0145009994506822,-0.8331093225551598,2.862111321456524,0.09069583844775764,1.9383061604536032,-1.9001736277582069,46.122478213414475,-4.72127403945381,0.923805161002921,3,-0.5200004577636719,-0.5150012969970703,0.4649991989135742,3.159998893737793,4.329998016357422,2,0.10310216786871784,-1.1609190362396684,33.290000915527344,1.0317467045310278,33.959999084472656,1.551021599760219,32.990001678466804,0.10310216786871784
6200,2008-03-27,33.34999847412109,34.169998168945305,32.029998779296875,32.09999847412109,5805200.0,0.014294324535823133,-2.0791371644986216,-8.33346049184914,66.48277175668835,52.133350638643094,-1.2102740097360467,-1.6076037159373513,-0.5379994882255446,2.819798823636823,20.272847966036014,2.1399993896484304,-0.24867114023756898,1.453498458862299,-0.4742523317927052,3.3812492495173068,0.48962306353479335,2.4173738541898047,-2.1125571679574655,65.30603983165503,7.88287321658359,0.9638753953275039,3,-0.9899978637695241,-1.094999313354485,-0.004998207092278051,2.6900014877319407,3.760002136230476,3,0.09295359612156817,-4.354826801206131,32.880001068115234,-1.1609190362396684,33.290000915527344,1.0317467045310278,33.959999084472656,0.09295359612156817
6201,2008-03-28,33.450000762939446,33.959999084472656,33.209999084472656,33.689998626708984,3921400.0,0.0029985695170557936,-1.0833298012122239,-0.19199829101563068,71.40785673117331,56.612037898539555,-1.1243889324840808,-1.6919677628778729,-0.6385832220502081,2.6340417148524295,20.01152834512064,0.75,-0.026727894636231042,1.488500785827629,-0.5591762771661877,3.5361778488214455,0.46466225433071884,2.512339317324539,-1.975554700233758,65.4378196124481,2.3844524187746003,1.023838531496909,3,-1.0900001525878835,-1.1950016021728445,-0.10500049591063743,2.5899991989135813,3.069999694824226,4,0.09118084207758126,-2.0791371644986216,33.34999847412109,-4.354826801206131,32.880001068115234,-1.1609190362396684,33.290000915527344,0.09118084207758126
6202,2008-03-31,34.259998321533196,34.459999084472656,33.709999084472656,33.939998626708984,3846300.0,0.024215173097729137,1.0833298012122239,-1.3333439298088765,74.60939052205774,61.20507490431805,-1.6081119219091633,-2.4047327954018094,-1.4584599016760222,1.7322292175582774,19.073041464679886,1.0099983215332102,0.20826516265932327,2.1584983825683537,-0.11520729391710915,4.432204059053813,1.0216455443256223,3.295351220811085,-2.5675078828088083,91.76951696205681,22.063030352634755,1.13685283824273,3,-1.4549989700317312,-1.9849987030029226,-0.7649979591369558,1.7800016403198313,2.190002441406257,0,0.05925285153088411,-1.0833298012122239,33.450000762939446,-2.0791371644986216,33.34999847412109,-4.354826801206131,32.880001068115234,0.05925285153088411
6203,2008-04-01,35.650001525878906,35.650001525878906,34.380001068115234,34.470001220703125,5507700.0,0.0405721912564152,1.1525425920537937,3.687504470352703,75.37881478937639,64.59785961186675,-2.5375663109308206,-3.6386929571536797,-2.8227288029038604,0.26075513296021313,18.255982135568726,1.3900032043457102,0.4654462132955075,3.3310014724731474,0.5949040872359674,6.067098857710327,1.962952779854561,4.699050165091737,-3.6807602225796927,100.0,29.1950711904192,1.3680486926185893,4,-1.9500007629394531,-2.780000686645508,-2.140000820159912,0.3899984359741211,0.11999893188476562,1,0.011220131670717448,1.0833298012122239,34.259998321533196,-1.0833298012122239,33.450000762939446,-2.0791371644986216,33.34999847412109,0.011220131670717448
6204,2008-04-02,35.84000015258789,35.97999954223633,35.20000076293945,35.58000183105469,3980800.0,0.005329554518281432,1.8888998777877464,0.22033750363689264,75.86635708424731,67.74783840139648,-2.387637266700189,-3.7110103308618747,-2.9900575759058157,-0.004369116153839059,17.618098778443507,0.779998779296875,0.8290224345340107,3.325500106811525,0.17852818761137002,6.472472026011683,1.7520141472114474,4.898986066411602,-3.4290676225791117,96.45571233904636,25.292159626306983,1.5734859596000788,4,-1.9750003814697266,-2.8050003051757812,-2.2750000953674316,0.19999980926513672,0.45999908447265625,2,0.014787912305815443,1.1525425920537937,35.650001525878906,1.0833298012122239,34.259998321533196,-1.0833298012122239,33.450000762939446,0.014787912305815443
6205,2008-04-03,35.77000045776367,35.790000915527344,35.040000915527344,35.5,4484000.0,-0.0019531164767353504,3.8386882421706763,1.0384700030811216,76.62502047421015,69.39646488594786,-1.9032570986670265,-3.5123567027467786,-2.862594687752747,0.002587983974656538,17.224402268636407,0.7999992370605469,1.2091893639063684,3.0595004081726103,-0.3872282112208154,6.506229027566036,1.3361360984758974,4.782864717869323,-2.859398546043039,92.41880686755566,20.14739077597973,1.7233643096967122,4,-1.7650012969970703,-2.7350006103515625,-2.2400002479553223,0.26999950408935547,0.18000030517578125,3,0.04025715986247458,1.8888998777877464,35.84000015258789,1.1525425920537937,35.650001525878906,1.0833298012122239,34.259998321533196,0.04025715986247458
6206,2008-04-04,36.38999938964844,36.5,35.400001525878906,35.90999984741211,4509600.0,0.017332930499032173,2.1428493577691676,1.7777730682829653,82.21682877594353,70.95175931203082,-2.224139162453902,-3.9049019782154346,-3.4560715210795223,-0.6797237519211166,16.622493109685347,1.0999984741210938,1.4854484227638665,3.407999324798581,-0.3034317492775287,7.119430398874691,1.5522837877605227,5.263714861836636,-3.0496818096556098,96.05732708762315,20.013801094721003,1.8557155370380556,4,-2.125,-3.094999313354492,-2.859999179840088,-0.48000049591064453,0.20999908447265625,4,0.019785689276706542,3.8386882421706763,35.77000045776367,1.8888998777877464,35.84000015258789,1.1525425920537937,35.650001525878906,0.019785689276706542
6207,2008-04-07,35.97999954223633,36.599998474121094,35.90999984741211,36.54999923706055,3805900.0,-0.011266827542974256,1.059703022159466,-1.187500496705847,79.13249330918103,73.15933479560454,-1.673450228502979,-3.228849009990185,-3.015707500664675,-0.31269941694944237,15.534244783820139,0.6899986267089844,1.7756255335424882,2.723999500274658,-1.0248551944157072,6.47285419496502,0.8495721529294755,4.598426847619841,-2.134132775042353,72.07208755255955,-9.361043834215565,1.874427347345181,4,-1.6650009155273438,-2.635000228881836,-2.612499713897705,-0.3000001907348633,0.3400001525878906,0,0.015008363601935137,2.1428493577691676,36.38999938964844,3.8386882421706763,35.77000045776367,1.8888998777877464,35.84000015258789,0.015008363601935137
6208,2008-04-08,35.810001373291016,36.29999923706055,35.61999893188477,36.29999923706055,4540200.0,-0.004724796306507906,1.7755235500194337,0.8596458352852994,74.47647717320643,75.1328900684538,-1.2386560066748373,-2.7816850215664104,-2.8183063802814274,-0.19300941536653227,14.193132218265875,0.6800003051757741,1.8870286383081165,2.28750123977661,-1.3875176367675195,5.962520116320736,0.4499918015045452,4.125010678048675,-1.46839089885016,49.359080949958916,-29.02153352445223,1.8375094382720634,4,-1.4950027465820312,-2.4650020599365234,-2.652501106262207,-0.5300016403198242,0.5599975585937571,1,0.01787208503504223,1.059703022159466,35.97999954223633,2.1428493577691676,36.38999938964844,3.8386882421706763,35.77000045776367,0.01787208503504223
6209,2008-04-09,35.290000915527344,35.88999938964844,35.139999389648445,35.81999969482422,4852100.0,-0.014521095722479282,1.2388120886378435,1.0816348773841962,71.66249123495648,75.70841445492803,-0.38090201154324177,-2.0800738874046374,-2.2944337124220766,0.2638873837936373,13.39072717823518,0.7499999999999929,1.8537837612725099,1.584500694274901,-2.0580864782357864,5.227087866785588,-0.23679289198044273,3.4057942805302446,-0.5418806011440438,16.025666105872688,-61.567136115427445,1.8212935862553437,4,-0.38500213623046875,-1.9450016021728516,-2.3175010681152344,-0.27500152587890625,1.5499992370605469,2,0.013601573527450173,1.7755235500194337,35.810001373291016,1.059703022159466,35.97999954223633,2.1428493577691676,36.38999938964844,0.013601573527450173
6210,2008-04-10,35.849998474121094,35.970001220703125,34.990001678466804,35.06999969482422,3373500.0,0.015868448400843116,-1.0851169170583004,-1.471699199631485,69.42935465696955,75.48858089112761,-0.6134967643512823,-2.4349115946844933,-2.863959480426459,-0.3459000944077957,13.053266189206939,0.979999542236321,1.975125936696017,1.9349983215332003,-1.6941843549598588,5.564180998026259,0.12040698328667077,3.74958965977973,0.75,53.41605635337889,-20.509644269591135,1.8145913382465289,4,-0.6949996948242188,-2.5049991607666016,-2.8774986267089844,-0.8349990844726562,0.69000244140625,3,0.01255232307092835,1.2388120886378435,35.290000915527344,1.7755235500194337,35.810001373291016,1.059703022159466,35.97999954223633,0.01255232307092835
6211,2008-04-11,35.54999923706055,36.04999923706055,35.41999816894531,36.04999923706055,3844600.0,-0.008368179911558582,1.5200042724609375,-0.6410266442349075,61.8834252036076,74.07458474463314,0.017560483449749142,-1.9149052946732326,-2.5333273287880758,-0.09953748639906479,12.289639006298954,0.6300010681152344,2.1603025426422775,1.4329991340637207,-2.0804400431181733,4.946438311245615,-0.3237204545272263,3.1897187226546677,1.0177993011474626,34.78252628236843,-35.155116402642285,1.7567195885909466,4,-0.05999946594238281,-2.2049999237060547,-2.6149988174438477,-0.5349998474121094,0.720001220703125,4,0.011251801250727222,-1.0851169170583004,35.849998474121094,1.2388120886378435,35.290000915527344,1.7755235500194337,35.810001373291016,0.011251801250727222
6212,2008-04-14,35.45000076293945,35.720001220703125,35.31999969482422,35.709999084472656,1796900.0,-0.0028128966601170813,1.8571272870941813,0.5199966430664062,67.64708265625478,73.21550339650854,0.33985159329296977,-1.5518715073335514,-2.395489314559633,-0.07186549646088736,11.130162381583245,0.40000152587890625,2.243484064670824,1.1155006408691435,-2.1407060259076474,4.371707307645938,-0.512602692519252,2.743603974257539,1.0862418380737324,35.114499371010226,-33.3571912806255,1.6281033333883972,4,0.3449993133544922,-2.105001449584961,-2.820000648498535,-0.7600011825561594,0.7299995422363281,0,0.03243999115463736,1.5200042724609375,35.54999923706055,-1.0851169170583004,35.849998474121094,1.2388120886378435,35.290000915527344,0.03243999115463736
6213,2008-04-15,35.63999938964844,35.689998626708984,35.15999984741211,35.560001373291016,2204500.0,0.005359622640900286,4.8889901451732545,-0.30768666461258565,73.38985560376737,72.9403365653441,0.16571126762949007,-1.4516437384368999,-2.5817339666497077,-0.32312208695248756,9.823380527715074,0.529998779296875,2.305817108940481,1.0739993095397935,-1.825869036147651,3.973867655227238,-0.37593486330393233,2.5239334823835193,0.8653183929138208,61.32068002533515,-9.565853330448448,1.4499341728437225,4,0.1550006866455078,-2.2950000762939453,-3.4474992752075195,-1.630000114440918,0.5200004577636719,1,0.019079694635833366,1.8571272870941813,35.45000076293945,1.5200042724609375,35.54999923706055,-1.0851169170583004,35.849998474121094,0.019079694635833366
6214,2008-04-16,36.40999984741211,36.599998474121094,35.650001525878906,35.81999969482422,2404500.0,0.02160495148569841,-1.0430118994392783,7.375184778980497,74.67745775987196,72.72394070819541,-0.5754461165465443,-1.9814196448293728,-3.328317128362279,-1.1438186622113307,9.554955004882496,0.9599990844726562,2.2885275138320367,1.6269997596740708,-1.1325734399071479,4.38657295925529,0.24721315988346504,3.0067863594646767,-1.4199981689453054,88.1988195739377,15.920398422888269,1.379786599790608,4,-0.6149997711181641,-2.8500003814697266,-4.297499656677246,-2.530000686645508,-1.5400009155273366,2,-0.0010986244354566077,4.8889901451732545,35.63999938964844,1.8571272870941813,35.45000076293945,1.5200042724609375,35.54999923706055,-0.0010986244354566077
6215,2008-04-17,36.459999084472656,36.70000076293945,36.13000106811523,36.56999969482422,1810400.0,0.001373228159024631,2.0810565601996385,-0.18644166424207156,74.47157053510678,71.86335645921355,-0.5780658503143741,-1.7585003977265146,-3.3244987566712965,-1.2329222946952711,9.841366075243391,0.5699996948242259,2.157661615843004,1.4464990615844755,-1.037963990190562,3.930962113359513,0.20426753569695677,2.6887305874719942,-1.437797470092768,84.41548468920143,10.806148115185891,1.24223152588752,4,-0.6149978637695312,-2.8499984741210938,-4.412498474121094,-2.5799999237060547,-2.349998474121101,3,0.010422410248415614,-1.0430118994392783,36.40999984741211,4.8889901451732545,35.63999938964844,1.8571272870941813,35.45000076293945,0.010422410248415614
6216,2008-04-18,36.75,37.150001525878906,36.58000183105469,37.150001525878906,3720900.0,0.007953947416604601,1.8499876022811803,3.6363573311138855,72.11371740987855,71.08349247040216,-0.9070124484664603,-1.8470687375235002,-3.5362150253370714,-1.5613768996727941,10.66001326848984,0.69000244140625,2.006545159736035,1.5485000610351562,-0.8591041801799193,3.956104302250232,0.3446979404276149,2.7523021816426976,-1.660686419677731,79.89943776393753,8.232511770618487,1.2038021206075389,4,-0.6799983978271484,-2.914999008178711,-4.817500114440918,-2.8700008392333984,-2.1399993896484446,4,-0.005714260801977011,2.0810565601996385,36.459999084472656,-1.0430118994392783,36.40999984741211,4.8889901451732545,35.63999938964844,-0.005714260801977011
6217,2008-04-21,36.47000122070313,36.599998474121094,36.22999954223633,36.2400016784668,1949100.0,-0.007619014402635904,-1.9599462898820514,-0.5749966621526432,59.07081513189442,69.37175224358971,-0.614856053985875,-1.4433886244473655,-3.1827950155213642,-1.3066816359599542,11.027871039286929,0.5200004577636719,1.8450856886061615,1.1430011749267663,-1.253769325905246,3.5397716757587787,-0.055384075489236295,2.341386425342769,-1.2570463636474614,65.82915921459511,-2.160720345534088,1.1983852504160049,4,-0.39999961853028054,-2.635000228881843,-4.53750133514405,-2.915000915527351,-2.020000457763686,0,-0.005483980154788792,1.8499876022811803,36.75,2.0810565601996385,36.459999084472656,-1.0430118994392783,36.40999984741211,-0.005483980154788792
6218,2008-04-22,36.18000030517578,36.47000122070313,35.720001220703125,36.27000045776367,2325100.0,-0.007951765994532622,2.0612140037834843,-0.39130579005853533,53.679662258288516,67.37366013507105,-0.29821148476683135,-0.9758050133454503,-2.822518465086304,-1.0477595450646788,11.2050176090418,0.7500000000000071,1.5573585463080875,0.7085002899169908,-1.5132608001891228,2.9302613800231043,-0.402380255136066,1.8193808349700475,-0.8508226479907179,35.333251953125,-27.85562231069664,1.1108805450530552,4,-0.10999870300292969,-2.344999313354492,-4.247500419616699,-2.844999313354492,-1.1700019836425852,1,0.0,-1.9599462898820514,36.47000122070313,1.8499876022811803,36.75,2.0810565601996385,36.459999084472656,0.0
6219,2008-04-23,36.27000045776367,36.560001373291016,35.86999893188477,36.54999923706055,2628600.0,0.0024875663855374874,3.5999694827322655,3.1110922731318613,55.387940602427264,65.81350301789968,-0.2621472204045432,-0.8419819179958665,-2.8487748203292114,-1.1868332339518162,11.825486065647745,0.6900024414062429,1.3104848450565783,0.6290004730224581,-1.2513235467993198,2.509324492844236,-0.3111615368884344,1.5691624829333506,-0.8315733684569793,38.461476901079315,-20.161279555620915,0.9401620099108892,4,-0.11499977111816406,-2.119999885559082,-4.33750057220459,-3.1000003814697266,-1.720001220703118,2,-0.0030328262741451395,2.0612140037834843,36.18000030517578,-1.9599462898820514,36.47000122070313,1.8499876022811803,36.75,-0.0030328262741451395
6220,2008-04-24,36.45000076293945,36.709999084472656,36.060001373291016,36.349998474121094,2599100.0,0.004962787507692301,1.0967704225092136,-0.3571525885558583,50.71430323078138,64.57248946536343,-0.3889935427621509,-0.8198648283669314,-2.993218597792122,-1.4204680693846399,12.428554648816043,0.6499977111816406,1.1498141873167924,0.6540006637573228,-0.9167504888104787,2.2247518163251243,-0.1313749125265744,1.43937624004122,-0.9088792074384244,51.0489081431765,-2.7213661424044844,0.785375576283899,4,-0.2950000762939453,-2.0,-4.5475006103515625,-3.460000991821289,-2.6599998474121094,3,-0.04334710008185094,3.5999694827322655,36.27000045776367,2.0612140037834843,36.18000030517578,-1.9599462898820514,36.47000122070313,-0.04334710008185094
6221,2008-04-25,36.5,36.58000183105469,35.86999893188477,36.43000030517578,1870600.0,0.0013717211526476092,5.173848144093878,0.6999809269502193,56.77085247722353,63.36401944547109,-0.3241516189538842,-0.6636770179901106,-3.0405194536973994,-1.5253136527731073,12.981106182502868,0.7100028991699148,1.046699341349516,0.5514999389648452,-0.5952354114093268,1.6982352893390171,-0.021867736222240808,1.1248676141519311,-0.862345646276296,78.78792549379243,26.20362154693892,0.5733676751870845,4,-0.3449993133544922,-2.049999237060547,-4.479999542236328,-3.809999465942383,-2.8699989318847656,4,-0.06547943533283407,1.0967704225092136,36.45000076293945,3.5999694827322655,36.27000045776367,2.0612140037834843,36.18000030517578,-0.06547943533283407
6222,2008-04-28,36.290000915527344,36.61000061035156,36.20000076293945,36.5,1605300.0,-0.00575339957459331,-1.1025666105872687,-3.0,56.18557157141214,61.45243233076495,0.019592478912045408,-0.30967465682400785,-2.820535086292452,-1.3767289924351545,13.88978677808875,0.4099998474121094,0.9322361222879536,0.24000072479248047,-0.5942399965919734,1.0742414461769343,-0.1771196358997429,0.6571210854847038,-0.5616057314743301,57.575850987584865,4.394235142486863,0.4171203606922262,4,0.1100006103515625,-1.7000007629394531,-4.1725006103515625,-3.6000003814697266,-2.6800003051757884,0,-0.04629375207474762,5.173848144093878,36.5,1.0967704225092136,36.45000076293945,3.5999694827322655,36.27000045776367,-0.04629375207474762
6223,2008-04-29,36.04999923706055,36.290000915527344,35.83000183105469,36.18999862670898,1873400.0,-0.006613438203692867,1.7058453943677774,0.6666666666666329,60.55554790260215,59.88333123551275,0.3619295315887143,-0.040232396360437406,-2.557012129913126,-1.202555924190932,13.698271176684598,0.45999908447265625,0.9134143239220904,-0.020000839233397016,-0.8327673520178607,0.7927656735510666,-0.42638409562562885,0.3863824171588348,-0.23630767249797913,24.999783255160697,-31.523496676332773,0.40638325639223116,4,0.38500213623046875,-1.4599990844726562,-3.524998664855957,-3.3599987030029297,-2.049999237060547,1,-0.04438276027690591,-1.1025666105872687,36.290000915527344,5.173848144093878,36.5,1.0967704225092136,36.45000076293945,-0.04438276027690591
6224,2008-04-30,36.36999893188477,36.959999084472656,36.060001373291016,36.18999862670898,3667400.0,0.008876552055381293,-3.090946923063585,-1.2857220708448533,57.73810942969095,58.02405777935543,0.03984960858901587,-0.3357016504651611,-2.8486425144143297,-1.599007407620853,13.50263949253786,0.9099998474121094,0.8783477185958759,0.27349891662598225,-0.5422479589221894,1.0892457921741538,-0.13437452114810355,0.681372354400068,-0.5399971008300852,47.78747020815533,-8.751749123991843,0.40787343777408686,4,0.0650024414062429,-1.779998779296882,-4.0074987411499094,-3.6799983978271555,-3.2000007629394673,2,-0.037393474025078755,1.7058453943677774,36.04999923706055,-1.1025666105872687,36.290000915527344,5.173848144093878,36.5,-0.037393474025078755
6225,2008-05-01,37.209999084472656,37.29999923706055,35.900001525878906,36.18000030517578,3018500.0,0.023095963081029236,1.3140475544934647,5.722205738989927,71.28206181573827,57.931651602228726,-0.7627905566685627,-1.1196967526287551,-3.6676583998016525,-2.512149348727469,13.575245429585935,1.3999977111816406,0.8166743804388688,1.041499137878418,0.10224383404614912,1.9807544417106868,0.5718714859622835,1.5111267897945524,-0.05999755859375,93.87752983643483,33.15751345810467,0.469627651916136,5,-0.6999988555908203,-2.5450000762939453,-4.847498893737793,-4.519998550415039,-3.8699989318847656,3,-0.0714861572926534,-3.090946923063585,36.36999893188477,1.7058453943677774,36.04999923706055,-1.1025666105872687,36.290000915527344,-0.0714861572926534
6226,2008-05-02,37.11000061035156,37.47000122070313,36.75,37.349998474121094,2504600.0,-0.002687408669215019,1.9999841055391603,-0.23300791087671477,71.28206181573827,59.28845678932249,-0.6776140755551978,-1.0150331638190977,-3.537411199541218,-2.4843812472714006,13.184159785693051,0.7200012207031321,0.6767689328919104,0.9055006027221708,-0.12067204163544432,1.931673247079786,0.39241428054336325,1.4185869249009784,-1.2099990844726562,78.04873510174046,13.50775821321092,0.5130863221788086,5,-0.5149993896484375,-1.7700004577636719,-4.8025007247924805,-4.420000076293945,-3.8300018310546875,4,-0.08946374670492807,1.3140475544934647,37.209999084472656,-3.090946923063585,36.36999893188477,1.7058453943677774,36.04999923706055,-0.08946374670492807
6227,2008-05-05,36.52000045776367,37.15999984741211,36.43000030517578,36.93999862670898,1547400.0,-0.015898683451471385,-1.4333379957529595,1.7500079473566796,60.232572375022066,60.016557913404,-0.08915083432209059,-0.40317416575480536,-2.895669879107146,-1.973490033418372,12.546805563108299,0.7299995422363281,0.5170686498693868,0.2885004043579116,-0.7412112498921459,1.318212058607969,-0.22635542276711362,0.8033562314829368,-0.6199989318847656,42.07310265261103,-21.930268383982366,0.5148558271250271,5,0.13000106811523438,-0.9300003051757812,-4.21250057220459,-3.8299999237060547,-4.0,0,-0.0791347029962608,1.9999841055391603,37.11000061035156,1.3140475544934647,37.209999084472656,-3.090946923063585,36.36999893188477,-0.0791347029962608
6228,2008-05-06,36.45000076293945,36.790000915527344,36.16999816894531,36.29999923706055,4735700.0,-0.0019167495604272,-2.0243766282098994,-0.35714804722979715,50.55556850669374,59.479627680544716,0.025899772900032758,-0.29805010588233927,-2.782379881664852,-1.9734307806766296,12.072929516104377,0.6200027465820312,0.358875588019707,0.18650074005127237,-0.8277197688860483,1.200721248988593,-0.3206095144173915,0.6936109945199362,-0.5185992431640614,35.03180534835223,-24.840647317734017,0.5071102544686608,5,0.20000076293945312,-0.5249996185302734,-3.910001277923584,-3.760000228881836,-3.5800018310546804,1,-0.07791495454440345,-1.4333379957529595,36.52000045776367,1.9999841055391603,37.11000061035156,1.3140475544934647,37.209999084472656,-0.07791495454440345
6229,2008-05-07,35.77000045776367,36.54999923706055,35.689998626708984,36.41999816894531,2881700.0,-0.018655700711731393,-1.1234546970146513,-4.333273994201719,41.84398698132963,58.49403698616118,0.7012615084665299,0.4424384082643513,-2.0509466452751255,-1.3665980895449934,11.871865849551437,0.8600006103515625,0.3023751887979529,-0.5174995422363295,-1.4545022355174737,0.4195031510448146,-0.9860008888769016,-0.048998195595757466,1.7000007629394602,4.494478340909121,-50.1140837096569,0.46850134664057197,5,0.8099994659423828,0.46000099182129617,-2.484999656677246,-2.8999996185302734,-2.1199989318847656,2,-0.0494828189855252,-2.0243766282098994,36.45000076293945,-1.4333379957529595,36.52000045776367,1.9999841055391603,37.11000061035156,-0.0494828189855252
6230,2008-05-08,36.29999923706055,36.38000106811523,35.790000915527344,35.95000076293945,3032000.0,0.01481685134230526,1.3137163971457575,-0.5384610870164854,44.96643149798214,57.18243465513436,0.16511051146939337,-0.054935444330027394,-2.5190695597164208,-1.9645512862659729,11.816166511895608,0.6100006103515554,0.3088542839153021,-0.010000801086427202,-0.9241009148854431,0.9040993127125887,-0.4670508579859387,0.4470492558130843,1.134401931762703,34.269647269602125,-16.43176208704537,0.45705005689950845,5,0.2800006866455078,-0.06999778747557883,-2.84999942779541,-3.2649993896484375,-2.6300010681152415,3,-0.08622592655373007,-1.1234546970146513,35.77000045776367,-2.0243766282098994,36.45000076293945,-1.4333379957529595,36.52000045776367,-0.08622592655373007
6231,2008-05-09,35.95000076293945,36.13999938964844,35.709999084472656,35.90999984741211,1692000.0,-0.00964183144565367,1.0476294277929155,0.11428882833787465,44.27311905476105,55.8588288199509,0.4792894291869274,0.3442147155631119,-2.091288557005683,-1.669424897163097,11.65028030201392,0.5900001525878906,0.29074539724486215,-0.3799993515014677,-1.2399869322181303,0.4799882292151949,-0.809993141859799,0.04999443885686361,1.449512355041513,17.687205464095165,-29.815909700334295,0.4299937903583298,5,0.6299991607666016,0.2800006866455149,-2.4300012588500977,-2.9150009155273438,-2.9099998474121094,4,-0.07260084992938831,1.3137163971457575,36.29999923706055,-1.1234546970146513,35.77000045776367,-2.0243766282098994,36.45000076293945,-0.07260084992938831
6232,2008-05-12,36.599998474121094,36.650001525878906,35.7599983215332,36.13999938964844,1876000.0,0.018080603543455753,2.1785534257026473,11.49971390425329,54.28570093981801,55.16217915741934,-0.1364611085986951,-0.22684086797708147,-2.6321027578982523,-2.361651440444099,11.804701928845581,0.8900032043457031,0.3020552543927195,0.2124984741210909,-0.5477472000200123,0.9727441482621941,-0.1676243629494607,0.5926213111916425,0.7653243540344334,82.72708672176002,32.29309104524018,0.38012283707055056,5,-0.019998550415039062,-0.3699970245361257,-2.8199987411499023,-3.3049983978271484,-4.000000000000007,0,-0.09071037795730252,1.0476294277929155,35.95000076293945,1.3137163971457575,36.29999923706055,-1.1234546970146513,35.77000045776367,-0.09071037795730252
6233,2008-05-13,36.31999969482422,36.650001525878906,35.95000076293945,36.599998474121094,2594200.0,-0.007650240190443025,2.6841672020558947,-0.6086942099414526,50.49115236253017,54.35696170551259,0.20770762056504566,0.11248083299361156,-2.2387648886730673,-2.1313672209346493,12.14981557052186,0.7000007629394531,0.27388112095832895,-0.10150032043456747,-0.7770980147934949,0.57409737392436,-0.4392991676140312,0.23629852674489626,1.011816649302375,65.62491307682221,13.111513249629297,0.33779884717946335,5,0.26000022888183594,-0.08999824523925071,-2.4900007247924805,-2.9750003814697266,-3.0600013732910227,1,-0.10462553053385804,2.1785534257026473,36.599998474121094,1.0476294277929155,35.95000076293945,1.3137163971457575,36.29999923706055,-0.10462553053385804
6234,2008-05-14,36.36999893188477,36.70000076293945,36.18000030517578,36.20000076293945,1548400.0,0.0013766309879039706,-3.952406902815622,-0.607138964577682,49.19352853952225,51.90268023037748,0.17624212586672883,0.06253750438109051,-2.1928171585172507,-2.23736252025747,11.695945913678647,0.5200004577636719,0.26445338385589423,-0.049501037597650566,-0.7254788114499178,0.6264767362546166,-0.38748992452378417,0.28848784932848304,0.9289810578934663,66.66653822589977,13.390890920184667,0.3379888869261326,5,0.21000099182128196,-0.1399974822998047,-2.5399999618530344,-3.0249996185302805,-3.979999542236328,2,-0.09623316202331877,2.6841672020558947,36.31999969482422,2.1785534257026473,36.599998474121094,1.0476294277929155,35.95000076293945,-0.09623316202331877
6235,2008-05-15,36.84000015258789,36.93000030517578,36.150001525878906,36.22999954223633,1939800.0,0.012922772463737298,-1.0259796878870449,3.5882775334349097,53.159856572880315,49.88910187005993,-0.3931017171353659,-0.39793778618157205,-2.5568527069105045,-2.7377235240236644,11.232066674211568,0.779998779296875,0.2692865370992905,0.4015001296997056,-0.3001450724560826,1.1031453318554938,0.05067752862181152,0.7523227307775997,0.42680020992896317,92.62294569377391,40.81572421176947,0.3508226010778927,5,-0.41500091552734375,-0.6099987030029226,-2.715001106262207,-3.4950008392333984,-4.840000152587891,3,-0.08659062468773893,-3.952406902815622,36.36999893188477,2.6841672020558947,36.31999969482422,2.1785534257026473,36.599998474121094,-0.08659062468773893
6236,2008-05-16,36.540000915527344,37.0,36.16999816894531,37.0,2346400.0,-0.008143301732301267,2.608710795614748,-0.7540961052605248,52.28519463347482,49.0060598987769,-0.20390237329375083,-0.12066433683312994,-2.1234972406820063,-2.474447906932653,10.395546456474564,0.8300018310546875,0.26018132751070766,0.11200084686279155,-0.5761727337197442,0.8001744274453273,-0.23208594342847988,0.456087637154063,0.6952634122733556,62.90334985341123,11.33730873202682,0.34408679029126826,5,-0.19500160217285156,-0.22500038146972656,-2.29000186920166,-3.1950016021728516,-4.940000534057614,4,-0.0785441345011696,-1.0259796878870449,36.84000015258789,-3.952406902815622,36.36999893188477,2.6841672020558947,36.31999969482422,-0.0785441345011696
6237,2008-05-19,36.27000045776367,36.599998474121094,36.08000183105469,36.52999877929688,2199300.0,-0.007389174904178453,1.5999980926404531,0.5652148673975574,52.00001387164567,49.166553828216,0.030068225097664936,0.14080337396985243,-1.70569905190861,-2.245988025714567,9.899693462081535,0.5199966430664062,0.10565388205878179,-0.1479995727539034,-0.8394082691380831,0.5434091236302763,-0.4937039209459897,0.19770477543818288,0.9343585560151908,30.476183556099706,-23.440293410226715,0.34570434819208834,5,0.07499885559082031,0.04500007629394531,-1.8525009155273438,-2.9250011444091797,-4.180000305175781,0,-0.08905430111581203,2.608710795614748,36.540000915527344,-1.0259796878870449,36.84000015258789,-3.952406902815622,36.36999893188477,-0.08905430111581203
6238,2008-05-20,36.18000030517578,36.70000076293945,36.0,36.18999862670898,1667300.0,-0.0024813937538461506,-2.783798830843463,0.03845533107381583,48.19735402972277,49.87248350025968,0.08687716513946242,0.24327643592749837,-1.46525493572436,-2.1957590773506865,10.02741381100928,0.7000007629394531,-0.05537993773413774,-0.23799972534179403,-0.9294084217259737,0.45340897104238564,-0.5837040735338803,0.10770462285029225,0.9940715008616863,18.000030517578125,-35.17602728938459,0.34570434819208834,5,0.17499923706054688,0.13500022888183594,-1.6100006103515625,-2.835000991821289,-4.1399993896484375,1,-0.0989497457395696,1.5999980926404531,36.27000045776367,2.608710795614748,36.540000915527344,-1.0259796878870449,36.84000015258789,-0.0989497457395696
6239,2008-05-21,36.15999984741211,36.7599983215332,36.06999969482422,36.47999954223633,3313300.0,-0.0005528042453004645,-1.7599945068359375,32.00534147274308,38.20223755913862,49.120906395943734,0.18776200042766078,0.2683730072633068,-1.3290146897699842,-2.205351930210284,10.105031930985223,0.6899986267089844,-0.1328688574887238,-0.25250015258789205,-0.950583791831427,0.44558348665564296,-0.6015419722096595,0.09654166703387546,0.9843904950387881,15.999984741210938,-30.704583031493087,0.349041819621769,5,0.19499969482421875,0.40000152587890625,-1.5900001525878906,-2.815000534057617,-4.579999923706058,2,-0.08019915758065077,-2.783798830843463,36.18000030517578,1.5999980926404531,36.27000045776367,2.608710795614748,36.540000915527344,-0.08019915758065077
6240,2008-05-22,34.86999893188477,36.2599983215332,34.759998321533196,36.02999877929688,6082700.0,-0.03567480423038938,-1.1739113608783402,3.625002980235081,30.141813511208426,47.550761335549005,1.4009056564840208,1.5114265879986064,0.06366554346008257,-0.9521073542654861,9.903639590138763,1.500000000000007,-0.19013399489988814,-1.463500976562493,-2.444140573824477,-0.482861379300509,-1.9538207751934848,-0.9731811779315009,2.2453035762512883,4.910737853860357,-36.2663264384051,0.49031979863099323,5,1.0100002288818288,1.2450008392333913,-0.19249916076660867,-1.5249996185302805,-3.5899982452392614,3,-0.07112129676518697,-1.7599945068359375,36.15999984741211,-2.783798830843463,36.18000030517578,1.5999980926404531,36.27000045776367,-0.07112129676518697
6241,2008-05-23,34.110000610351555,34.939998626708984,33.93000030517578,34.720001220703125,5487900.0,-0.021795191993489893,-1.082468145351581,0.5258626643033141,29.259875710332153,44.770114087828354,2.092500709395246,2.1957698164527315,0.9244646367663663,-0.22775005512519186,10.249447872949238,1.0099983215332031,-0.17370424180652577,-2.103999328613291,-3.4955889979959807,-0.7124096592306017,-2.7997941633046324,-1.40820449392195,2.9110897303203913,6.360439270111508,-33.26972540545764,0.6957948346913445,5,1.3549995422363352,1.5900001525878977,0.6175003051757884,-0.7150001525878835,-2.3600006103515554,4,-0.0618587092523013,-1.1739113608783402,34.86999893188477,-1.7599945068359375,36.15999984741211,-2.783798830843463,36.18000030517578,-0.0618587092523013
6242,2008-05-27,34.610000610351555,34.689998626708984,34.09999847412109,34.5,3121700.0,0.014658457667932723,3.3704258385374515,-0.18032868899615906,35.25639497315339,43.077363266786485,1.4310210321315253,1.6479461565698799,0.5463712885077641,-0.7412058509894806,10.58218533749016,0.5900001525878977,-0.20344412599085615,-1.5199993133544965,-3.0843654189881775,0.04436679227918461,-2.302182366171337,-0.7378162605376559,2.2256243281906194,24.02829617707731,-15.515005095797413,0.7821830528168421,5,0.8549995422363352,1.0900001525878977,0.3425006866455149,-0.989999771118157,-3.7700004577636648,1,-0.08696908915920565,-1.082468145351581,34.110000610351555,-1.1739113608783402,34.86999893188477,-1.7599945068359375,36.15999984741211,-0.08696908915920565
6243,2008-05-28,34.450000762939446,34.93000030517578,34.25,34.779998779296875,2458600.0,-0.004622936856125137,1.158727467590266,-2.9999653211266284,38.4615282014482,41.88491878477826,1.450389976388415,1.7728258339330552,0.8318334443494919,-0.5981238324085894,11.27565996970557,0.6800003051757812,-0.21117357646943447,-1.5999992370605511,-3.335837790590027,0.13583931646892466,-2.467918513825289,-0.7320799602958132,2.211286697600748,18.374587358650288,-24.5445557128932,0.8679192767647379,5,1.0149993896484446,1.250000000000007,0.5025005340576243,-0.8299999237060476,-3.4099998474121023,2,-0.06850509602572763,3.3704258385374515,34.610000610351555,-1.082468145351581,34.110000610351555,-1.1739113608783402,34.86999893188477,-0.06850509602572763
6244,2008-05-29,35.009998321533196,35.36000061035156,34.43000030517578,34.61999893188477,2859700.0,0.01625537144243494,-1.4155957394104532,-1.181823436253645,38.78258585070511,40.28744426009213,0.7567712114268375,1.1654706182040755,0.3722199966092248,-1.1539117193779376,11.065953776908389,0.9300003051757812,-0.31951720089091395,-0.9720016479492273,-2.760804107721512,0.8168008118230574,-1.8664028778353696,-0.07760041806308493,1.487411909685136,46.351885657216926,2.2420327510872227,0.8944012298861436,5,0.4550018310546946,0.6900024414062571,-0.05749702453612571,-1.3899974822997976,-3.989997863769524,3,-0.0848328348584676,1.158727467590266,34.450000762939446,3.3704258385374515,34.610000610351555,-1.082468145351581,34.110000610351555,-0.0848328348584676
6245,2008-05-30,34.549999237060554,35.189998626708984,34.470001220703125,35.009998321533196,3464700.0,-0.013139077592863369,-1.3225905690096476,-1.1794866778825528,38.05458018099658,38.70626487648343,0.9585774220587879,1.4924923087875968,0.9364199857965119,-0.7031927641026954,10.512116405603479,0.7199974060058594,-0.40557646941825,-1.2990007400512624,-3.0988827216935775,0.5008812415910526,-2.19894173087242,-0.3990597492301049,1.793366398595225,43.35655941056321,-3.9263964803154607,0.8999409908211559,5,0.7950000762939382,1.1500015258788991,0.6025013923644948,-0.9299983978271555,-2.4199981689453196,4,-0.08596235539619612,-1.4155957394104532,35.009998321533196,1.158727467590266,34.450000762939446,3.3704258385374515,34.610000610351555,-0.08596235539619612
6246,2008-06-02,33.790000915527344,34.360000610351555,33.580001831054695,34.299999237060554,4220000.0,-0.021997057548932997,1.4761824027708084,1.1086942099415023,26.465656825120547,35.8691140935362,1.4387670727886857,2.0986083617177798,1.757185090210271,0.061054695565992745,10.11558166078252,0.9699974060058594,-0.5175105660176555,-1.8929990768432603,-3.811672774020323,0.025674620333802523,-2.8523359254317953,-0.9336622282547253,2.4085628002996344,11.79770946559877,-29.721149779160825,0.9593368485885321,6,1.3799991607666016,1.7350006103515696,1.5124998092651367,-0.1700000762939453,-2.25,0,-0.07428233681190655,-1.3225905690096476,34.549999237060554,-1.4155957394104532,35.009998321533196,1.158727467590266,34.450000762939446,-0.07428233681190655
6247,2008-06-03,33.630001068115234,34.34999847412109,33.52000045776367,33.97999954223633,4356900.0,-0.004735124092245413,-1.912275300825824,0.6862737764879142,27.008537756734256,33.51480117431525,1.324149498643429,2.140753002724594,1.946074687881577,0.22521483405989784,10.159776855883514,0.8299980163574148,-0.712311840779897,-1.908498954772952,-3.9901403401605506,0.17314243061464651,-2.9493196474667513,-0.8676782620791528,2.3590776969299583,5.978293545076657,-31.149129429018483,1.0408206926938002,6,1.5099983215332031,1.864999771118164,1.672499656677246,-0.010000228881835938,-1.6800003051757848,1,-0.05590249801977176,1.4761824027708084,33.790000915527344,-1.3225905690096476,34.549999237060554,-1.4155957394104532,35.009998321533196,-0.05590249801977176
6248,2008-06-04,33.610000610351555,34.11999893188477,33.360000610351555,33.580001831054695,4461000.0,-0.0005947206996267385,-2.2340270112329996,-0.08571117166208474,26.288657428800335,32.19107004872211,1.0518734734322308,2.041760746828537,2.0169274810121323,0.24355333403030244,10.611182353170511,0.7599983215332173,-0.9008388401825016,-1.7864994049072322,-3.990220798806156,0.4172219889916917,-2.888360101856698,-0.6846387079577667,2.1321703239654823,12.499999999999956,-20.0279410543995,1.101860696949463,6,1.1999988555908274,1.8050003051757884,1.885000228881843,0.010000228881843043,-2.2800006866455043,2,-0.08241595975783855,-1.912275300825824,33.630001068115234,1.4761824027708084,33.790000915527344,-1.3225905690096476,34.549999237060554,-0.08241595975783855
6249,2008-06-05,34.0,34.09000015258789,33.439998626708984,33.630001068115234,4411400.0,0.011603671007620608,1.3636451910472398,12.333799593088244,25.261297064873247,31.648790443573755,0.36124528621707697,1.594088065882616,1.6965782614390506,-0.14442001268875515,11.692853428571444,0.6500015258789062,-1.0775812816666956,-1.307999992370604,-3.589361891495507,0.9733619067542989,-2.4486809419330555,-0.16731904280815257,1.4563104954411799,34.97268215199213,9.63135045861858,1.140680949562451,6,0.3600006103515625,1.4150009155273438,1.5125007629394531,-0.37999916076660156,-3.3400001525878906,3,-0.087058796602137,-2.2340270112329996,33.610000610351555,-1.912275300825824,33.630001068115234,1.4761824027708084,33.790000915527344,-0.087058796602137
6250,2008-06-06,33.169998168945305,33.900001525878906,32.799999237060554,33.75,6950200.0,-0.024411818560432175,1.4999913302815764,-1.5675770416421995,23.125960519383213,30.967244311246098,1.0334172514826605,2.29525379543238,2.5728698651100004,0.6954160111258574,13.058022143807408,1.200000762939446,-1.262238021717991,-1.9815017700195412,-4.40155185677321,0.43854831673412775,-3.1915268133963792,-0.7714767266427032,2.034755140285121,23.717859369841214,2.9986612562511397,1.2100250433768351,6,0.9100017547607493,1.9650020599365376,2.3425025939941477,0.45000267028809304,-2.4299983978271413,4,-0.0648175408461289,1.3636451910472398,34.0,-2.2340270112329996,33.610000610351555,-1.912275300825824,33.630001068115234,-0.0648175408461289
6251,2008-06-09,33.34000015258789,33.509998321533196,32.650001525878906,33.169998168945305,5396300.0,0.005125173139193695,2.372547552975914,-0.2931059430165039,26.25606827630051,29.967208011595776,0.8299862001675464,2.02343394905796,2.4488636209250814,0.535218916614113,14.648801666894496,0.8599967956542898,-1.409159220200138,-1.680999755859375,-4.199243682727406,0.8372441710086562,-2.940121719293387,-0.42187779242536294,1.5280875865387529,40.58822737431689,20.231469954804513,1.259121963434014,6,0.6650009155273438,1.720001220703125,2.247499465942383,0.3549995422363281,-1.3400001525878906,0,-0.036292713825279765,1.4999913302815764,33.169998168945305,1.3636451910472398,34.0,-2.2340270112329996,33.610000610351555,-0.036292713825279765
6252,2008-06-10,33.279998779296875,33.86999893188477,33.09999847412109,33.450000762939446,4135600.0,-0.0017996812542413476,-1.9056478835731059,-0.9999999999999164,26.384350047590644,28.625299327833826,0.7615742936702574,1.9204170948364094,2.5289992075979058,0.5955149005624989,15.480043852724613,0.7700004577636861,-1.400905422236427,-1.5750011444091783,-4.092690261117404,0.9426879722990478,-2.8338457027632913,-0.31615658605506525,1.2331951657101285,42.85703164128268,21.28501562087502,1.2588445583541121,6,0.7250022888183594,1.6250019073486328,2.687501907348633,0.5000019073486328,-0.5900001525878906,1,-0.05228359157428708,2.372547552975914,33.34000015258789,1.4999913302815764,33.169998168945305,1.3636451910472398,34.0,-0.05228359157428708
6253,2008-06-11,32.52000045776367,33.419998168945305,32.40999984741211,33.15999984741211,5230900.0,-0.022836488864476423,-1.3488316388992223,3.7646583641872997,23.54650550303579,26.932401511426125,1.362268541380466,2.509811589347592,3.2559048058509674,1.3611314410010493,16.583743503767227,1.009998321533196,-1.3477216908484024,-2.1449995040893555,-4.7685006315042315,0.4785016233255206,-3.45675006779679,-0.833248940381921,1.6950827001828372,6.547654188673076,-15.079429852757816,1.3117505637074367,6,1.279998779296875,2.184999465942383,3.6000003814697266,1.260000228881836,0.4399986267089844,2,-0.01752766564577779,-1.9056478835731059,33.279998779296875,2.372547552975914,33.34000015258789,1.4999913302815764,33.169998168945305,-0.01752766564577779
6254,2008-06-12,32.86999893188477,33.439998626708984,32.59999847412109,32.959999084472656,4332600.0,0.010762560553333023,-1.6666626299567897,0.14062537252937402,33.16496846128861,26.38911132034746,0.7563233711338526,1.9859797193654884,2.8700731602950498,1.0159693554630778,17.67280204760853,0.9199981689453125,-1.363627448948776,-1.6200010299682575,-4.231538528157323,0.9915364682208079,-2.92576977906279,-0.3142322808737248,1.0201692301655427,30.87238699932203,6.836231696435991,1.3057687490945322,6,0.5150012969970632,1.835000991821282,3.4175024032592702,0.9100017547607351,0.31999969482421164,3,-0.046851203474937764,-1.3488316388992223,32.52000045776367,-1.9056478835731059,33.279998779296875,2.372547552975914,33.34000015258789,-0.046851203474937764
6255,2008-06-13,33.650001525878906,33.65999984741211,33.0,33.259998321533196,2669700.0,0.023729924531196378,2.219512648982592,-4.333361590302629,46.14094668511724,28.575254638124868,-0.18413310303716202,1.0063320007980536,2.064818935424512,0.26279212160031307,18.397732599842637,0.7900009155273366,-1.3876380759303188,-0.6804985046386705,-3.0677409309844634,1.706743921707126,-1.874119717811567,0.513122708534226,-1.2400016784667969,84.93167507119861,56.23649049712499,1.193621213172898,6,-0.2700023651123047,1.0549983978271484,2.7549991607666016,0.12999916076660156,0.039997100830078125,4,-0.0888559150931183,-1.6666626299567897,32.86999893188477,-1.3488316388992223,32.52000045776367,-1.9056478835731059,33.279998779296875,-0.0888559150931183
6256,2008-06-16,33.669998168945305,33.90999984741211,32.900001525878906,33.740001678466804,2644000.0,0.0005942538531840125,3.9268229142437128,-0.17949470348311658,41.423328701860314,30.17689807647221,-0.2491422344017522,0.8013849661616845,1.999294913646814,0.2505295135909549,18.92369118874085,1.0099983215332031,-1.4639554993193187,-0.5170017242431726,-2.6794770685602813,1.6454736200739362,-1.5982393964017305,0.5642359479153853,-1.2349983215331974,83.99988810221308,52.45417920102692,1.0812376721585544,6,-0.4049987792968679,1.0350017547607493,2.7350025177002024,0.11000251770020242,0.040000915527350855,0,-0.08702104416891687,2.219512648982592,33.650001525878906,-1.6666626299567897,32.86999893188477,-1.3488316388992223,32.52000045776367,-0.08702104416891687
6257,2008-06-17,33.040000915527344,33.740001678466804,33.0,33.68000030517578,2388000.0,-0.018710938154995915,-1.0555567329292783,9.142390060485312,38.15124811268444,31.494963708014886,0.32225027794140715,1.2405975917485605,2.5887230320335135,0.8886677034032289,19.628719682942215,0.740001678466804,-1.5256654987380571,-0.9854990005493178,-2.967921421984613,0.9969234208859774,-1.976710211266962,0.005712210168326237,-0.5460010681152383,42.000071207682296,8.425268238997077,0.9912112107176461,6,0.20999908447265625,1.664999008178711,3.364999771118164,0.7399997711181641,-0.15999984741210938,1,-0.03147702441614009,3.9268229142437128,33.669998168945305,2.219512648982592,33.650001525878906,-1.6666626299567897,32.86999893188477,-0.03147702441614009
6258,2008-06-18,32.59999847412109,32.950000762939446,32.459999084472656,32.90999984741211,2990500.0,-0.013317264806717244,1.5128084744271217,0.4843776077057069,29.3310405882619,31.94715743283585,0.6748890902165812,1.4742280176017815,2.987687411473523,1.3335367916121754,20.436961764811652,0.5800018310546875,-1.4601524572637743,-1.2465013504028377,-3.048071157085502,0.5550684562798267,-2.14728625374417,-0.3457164470615055,1.3100013732910227,9.655125240391083,-21.382129661583278,0.9007849033413328,6,0.5600013732910227,2.105001449584968,3.805002212524421,1.1800022125244212,0.29000091552735796,2,0.002760741006148981,-1.0555567329292783,33.040000915527344,3.9268229142437128,33.669998168945305,2.219512648982592,33.650001525878906,0.002760741006148981
6259,2008-06-19,33.259998321533196,33.400001525878906,32.360000610351555,32.47999954223633,2659400.0,0.02024539504000411,-1.0392241927400692,-2.516113948194099,39.303472830240175,33.74465880070884,-0.11300230962459779,0.6174865447079441,2.3102363757763555,0.6733492398653809,20.93516244780792,1.0400009155273509,-1.3745723736357078,-0.4415014266967816,-1.8915872037797357,1.0085843503861724,-1.166544315238255,0.28354146184469187,0.6210015106201254,58.064397043730956,27.40461580273791,0.7250428885414758,6,-0.12499809265136008,1.4200019836425852,3.145002365112312,0.5200023651123118,-0.9199981689453054,3,-0.009019821172579934,1.5128084744271217,32.59999847412109,-1.0555567329292783,33.040000915527344,3.9268229142437128,33.669998168945305,-0.009019821172579934
6260,2008-06-20,32.389999389648445,33.18000030517578,32.220001220703125,32.799999237060554,4589600.0,-0.02615751580845682,-1.5600105794808448,-0.5256416526468219,38.59933497518589,35.11613287836277,0.7093097227256706,1.3619939628498798,3.134261692968437,1.528199945304074,21.90739327023651,1.039997100830071,-1.3043504234193293,-1.187500381469718,-2.6410028356996733,0.26600207276023724,-1.9142516085846992,-0.46074915435473685,1.430160473632803,10.05907142518602,-22.037080858103124,0.7267512271149781,6,0.6750011444091726,2.220001220703118,4.015001296997063,1.3900012969970632,0.6300010681152273,4,0.024698958077665534,-1.0392241927400692,33.259998321533196,1.5128084744271217,32.59999847412109,-1.0555567329292783,33.040000915527344,0.024698958077665534
6261,2008-06-23,32.0,32.709999084472656,31.940000534057614,32.65999984741211,4272800.0,-0.012040734701992184,1.0263164499144295,1.609756324491296,37.20564096207044,36.31849853552719,0.9937434931701716,1.6715116217290387,3.4824791163330104,1.9223448253027158,22.12061263299961,0.7699985504150426,-1.2723105157941035,-1.4719997406005874,-3.0625986236074993,0.11859914240632463,-2.267299182104047,-0.6767002990971278,1.72415034472656,3.3333015442098413,-30.741946699803588,0.7952994415034568,6,0.9250001907348633,2.4700002670288086,4.327500343322754,1.7800006866455078,0.8199996948242188,0,0.05281245708465576,-1.5600105794808448,32.389999389648445,-1.0392241927400692,33.259998321533196,1.5128084744271217,32.59999847412109,0.05281245708465576
6262,2008-06-24,31.60000038146973,31.959999084472656,31.399999618530273,31.649999618530273,5245000.0,-0.012499988079070934,-1.4888822955961514,0.07575643730311862,35.11110520853269,37.60345405836019,1.2632146125223152,1.9335832156036226,3.838411027349462,2.328038123335741,22.531454296046398,0.6000003814697266,-1.1585472246585269,-1.7214993476867626,-3.4243671074006734,-0.018631587972855357,-2.572933227543718,-0.8700654678298072,1.9814179784033108,10.000028610202385,-25.697083656478604,0.8514338798569537,6,1.0549993515014613,2.479998588562008,4.729999542236325,2.1800003051757777,1.3199977874755753,1,0.06677211004846173,1.0263164499144295,32.0,-1.5600105794808448,32.389999389648445,-1.0392241927400692,33.259998321533196,0.06677211004846173
6263,2008-06-25,32.09000015258789,32.52000045776367,31.3700008392334,31.5,3792200.0,0.015506321683638191,-1.7058863128416404,-11.8001831082636,36.05839216878673,37.924945581415535,0.7887503271472127,1.3256811176042618,3.3030036474655873,1.8282769753591595,23.012628893282955,1.1499996185302734,-1.073615898070102,-1.113499546051024,-2.814177421016936,0.587178328914888,-1.9638384835339764,-0.26316060856807155,1.273276333150875,35.46793447367061,-0.30756086268170435,0.8503389374829552,6,0.5500001907348633,1.9749994277954102,4.239999771118164,1.6900005340576172,0.6800003051757812,2,0.02461828955347123,-1.4888822955961514,31.60000038146973,1.0263164499144295,32.0,-1.5600105794808448,32.389999389648445,0.02461828955347123
6264,2008-06-26,32.040000915527344,32.549999237060554,31.61000061035156,31.6200008392334,6630800.0,-0.0015580940113056885,-3.2727158444125384,0.7118643519865516,40.69194381896079,37.31950081850926,0.7919107989967102,1.2034695972916438,3.281254859726168,1.873394120416421,24.141556054603296,0.939998626708995,-0.9888090151033282,-1.0149989128112793,-2.5633561256147033,0.5333582999921447,-1.7891775192129913,-0.2408203064095673,1.0840824926307775,37.01658972286532,-0.27237895379674626,0.7741786064017125,6,0.5999994277954102,2.024998664855957,4.294999122619629,1.739999771118164,0.6199989318847656,3,0.02652928994484438,-1.7058863128416404,32.09000015258789,-1.4888822955961514,31.60000038146973,1.0263164499144295,32.0,0.02652928994484438
6265,2008-06-27,31.57999992370605,32.18000030517578,31.18000030517578,31.920000076293945,7237800.0,-0.014357084228370454,1.3255797448590336,-0.8095240257764582,36.16350909245214,36.73507641746391,1.0363905197807064,1.5068122152766428,3.661071414727491,2.340318675846458,25.488858911198825,1.0,-0.8101474046368153,-1.3264999389648473,-2.840452901323385,0.18745302339368664,-2.0834764201441125,-0.5695234577855821,1.333593576181105,26.14378677570536,-10.28469153525872,0.7569764811792671,6,0.8800010681152379,2.139999389648441,4.877500534057621,2.2000007629394567,2.0799999237060582,4,0.02406587177700814,-3.2727158444125384,32.040000915527344,-1.7058863128416404,32.09000015258789,-1.4888822955961514,31.60000038146973,0.02406587177700814
6266,2008-06-30,31.28000068664551,31.899999618530273,31.28000068664551,31.43000030517578,3833600.0,-0.009499659207894418,-7.2666734483682855,0.44117515062436086,34.84848265914742,36.36810247818202,1.0747359942410277,1.6960862051389505,3.8663979416032497,2.655466961035625,25.905031163446168,0.6199989318847621,-0.7646989842872287,-1.5009991645812981,-3.1191316079197016,0.11713327875710888,-2.3100653862505034,-0.6919329429120964,1.390889765982049,7.299303608372513,-27.146300944047162,0.8090662216692033,6,1.0100002288818324,1.9899997711181605,4.7174987792968714,2.715000152587887,2.7299976348876847,0,0.05562658992718705,1.3255797448590336,31.57999992370605,-3.2727158444125384,32.040000915527344,-1.7058863128416404,32.09000015258789,0.05562658992718705
6267,2008-07-01,31.75,31.90999984741211,30.979999542236328,31.020000457763672,4292600.0,0.015025553166152728,-1.296293156633088,-4.8666759915060345,43.898564015943116,37.98671619236882,0.44980876538993897,1.13627792652877,3.3142619835060287,2.201906763598906,26.390165437380155,0.9300003051757812,-0.8698042807274504,-0.9369997978210449,-2.565858765320833,0.6918591696787431,-1.7514292815709354,-0.12257031407115093,0.7121658319843078,49.04462467745127,10.612821913493136,0.8144294837498933,7,0.4400005340576172,1.4200000762939453,3.832500457763672,2.2450008392333984,1.4399986267089844,1,0.03370077778973912,-7.2666734483682855,31.28000068664551,1.3255797448590336,31.57999992370605,-3.2727158444125384,32.040000915527344,0.03370077778973912
6268,2008-07-02,30.84000015258789,32.150001525878906,30.79999923706055,32.080001831054695,5061600.0,-0.028661412516916784,-1.0454525750582986,-1.6986335014239902,35.22561701522757,37.53362110181186,1.211276929975611,1.9269096742068967,4.139206455391573,3.122582314794002,26.58469943815166,1.3500022888183558,-0.9841054031280905,-1.7084996223449735,-3.472373609894433,0.0553743652044858,-2.590436616119703,-0.8265626285702439,1.3850190730367373,2.285766601562292,-35.56959568227762,0.8819369937747296,7,1.1499996185302734,2.239999771118164,4.742500305175781,3.155000686645508,3.7099990844726634,2,0.0674448121292528,-1.296293156633088,31.75,-7.2666734483682855,31.28000068664551,1.3255797448590336,31.57999992370605,0.0674448121292528
6269,2008-07-03,31.040000915527344,31.46999931335449,31.01000022888184,31.09000015258789,2590300.0,0.006485109012642765,-7.363573311139265,0.040321910791579145,29.2527551968482,36.495112237552114,0.7411977698919543,1.5745089918471535,3.851819267856328,2.9300578500193737,26.7897462980512,0.629999160766598,-1.0313167695724346,-1.3604989051818848,-3.108224075388975,0.38722626502520896,-2.23436149028543,-0.4866363200783397,1.1100006103515625,17.391412514961406,-13.909756324662347,0.8738625851035466,7,0.7149982452392578,2.039999008178711,4.542499542236328,2.9549999237060547,3.829998016357429,3,0.05573451969103904,-1.0454525750582986,30.84000015258789,-1.296293156633088,31.75,-7.2666734483682855,31.28000068664551,0.05573451969103904
6270,2008-07-07,31.020000457763672,31.540000915527344,30.459999084472656,31.21999931335449,4982300.0,-0.0006443446254431606,1.5714266251592293,4.000038147554671,28.934825654912245,35.576132758978986,0.6106426286391979,1.50219673508294,3.776596339548945,2.9418464066784935,26.565657356872475,1.0800018310546875,-0.9920261394946799,-1.2729994773864775,-3.0847509887834406,0.5387520340104892,-2.178875233084959,-0.3671237216879959,1.1300010681152344,33.13612806529669,8.149825549123516,0.9058757556984829,7,0.48499870300293324,1.8049983978271484,4.5625,2.9750003814697266,3.7900009155273438,0,0.05286909624264613,-7.363573311139265,31.040000915527344,-1.0454525750582986,30.84000015258789,-1.296293156633088,31.75,0.05286909624264613
6271,2008-07-08,32.130001068115234,32.15999984741211,30.86000061035156,31.020000457763672,7222300.0,0.0357833847186082,1.2222243958423056,-5.5500348093118275,43.27917440265055,36.48369600276986,-0.5352671043218109,0.31294285801047295,2.5806954757978318,1.8130799262059583,25.813417970073733,1.2999992370605504,-1.053065057070249,-0.10249891281127788,-1.846587339867071,1.6415895142445152,-0.9745431263391708,0.7695453007166186,-1.6700019836425781,98.23536671565932,72.28644607103918,0.8720442135278961,7,-0.6250019073486293,0.279998779296875,3.3924989700317383,2.179999351501465,2.5699996948242116,1,0.04761900804339514,1.5714266251592293,31.020000457763672,-7.363573311139265,31.040000915527344,-1.0454525750582986,30.84000015258789,0.04761900804339514
6272,2008-07-09,31.540000915527344,32.509998321533196,31.540000915527344,32.029998779296875,4499700.0,-0.01836290485447223,-2.959190346438274,-0.44143927417691936,42.34105607606467,37.18176977024519,0.050653883960428914,0.8072933096910333,3.0829383784394437,2.385483065092963,25.468036928676362,0.9699974060058523,-1.0650124801233005,-0.6054991722106919,-2.3025357652657306,1.0915374208443467,-1.4540174687382077,0.24301912431682737,-1.0800018310546875,52.683035755822246,23.653840934611253,0.8485182965275192,7,-0.035001754760738635,0.8649978637695312,3.807499885559082,3.0699996948242188,3.5099983215332102,2,0.07831316849422976,1.2222243958423056,32.130001068115234,1.5714266251592293,31.020000457763672,-7.363573311139265,31.040000915527344,0.07831316849422976
6273,2008-07-10,31.95000076293945,32.139999389648445,31.34000015258789,31.46999931335449,4038900.0,0.01299936066933527,-1.1621607689195266,-0.9795990657843519,40.179925650557614,37.124878862644834,-0.42610254053950314,0.37144518947019733,2.5958733059153865,1.9680752590937693,24.535211802969314,0.799999237060554,-1.0266591464890134,-0.1669993400573766,-1.8566836561067,1.5226849759919503,-1.0118414980820383,0.6778428179672851,-1.4080017089843722,72.68303575582215,45.371585766761385,0.8448421580246627,7,-0.46500205993652344,0.33999824523926137,3.3674993515014684,2.659999847412113,3.0699996948242223,3,0.038810573839105356,-2.959190346438274,31.540000915527344,1.2222243958423056,32.130001068115234,1.5714266251592293,31.020000457763672,0.038810573839105356
6274,2008-07-11,31.32999992370605,31.979999542236328,31.10000038146973,31.51000022888184,3248300.0,-0.01940534661747395,-1.7500000000000195,-0.3749995032961417,41.744552544037525,37.74499480170988,0.09229956146770135,0.9171820390289334,3.119699413204824,2.5773069474212242,23.684699685369935,0.879999160766598,-0.9487065568274922,-0.7100002288818423,-2.395554291539735,0.975553833776047,-1.5527772602107852,0.1327768024471041,-0.7092808990478474,42.43908112282397,12.410563406103652,0.8427770313289451,7,0.154998779296875,0.9449996948242223,3.782500267028812,3.420000076293949,3.7699985504150355,4,0.10277686949236364,-1.1621607689195266,31.95000076293945,-2.959190346438274,31.540000915527344,1.2222243958423056,32.130001068115234,0.10277686949236364
6275,2008-07-14,30.65999984741211,31.75,30.59000015258789,31.3700008392334,3122400.0,-0.021385256237647865,-1.729410180749251,3.944443267070586,39.99999999999997,38.31738561736016,0.6907090354140806,1.4247405219114029,3.656676524856387,3.223750604888636,23.371667564208177,1.1599998474121094,-0.9311925467572202,-1.2305002212524414,-2.843635793889014,0.3826353513841312,-2.037068007570724,-0.4239324349341551,1.8499984741210866,3.6458209156871764,-28.530129428571527,0.8065677863182854,7,0.8249988555908168,1.5249996185302734,4.227500915527344,4.090000152587891,3.740001678466797,0,0.13731243005299665,-1.7500000000000195,31.32999992370605,-1.1621607689195266,31.95000076293945,-2.959190346438274,31.540000915527344,0.13731243005299665
6276,2008-07-15,30.739999771118164,31.239999771118164,30.26000022888184,30.3700008392334,4137200.0,0.0026092604078342685,-2.3220314874082972,-0.5211245282005131,43.26018443280897,38.24645455256748,0.5878760048340297,1.174178334244452,3.445064340162432,3.1253701466246753,23.58838576751447,0.9799995422363246,-0.9624722016070208,-1.0040003776550286,-2.461342818342615,0.4533420630325544,-1.7326715979988236,-0.2753291573112371,1.7315985870361246,21.33333107277002,-13.083950818926024,0.7286712203437922,7,0.6449995040893555,1.3450002670288086,3.8675003051757812,4.010000228881836,3.780000686645508,1,0.13240083384765766,-1.729410180749251,30.65999984741211,-1.7500000000000195,31.32999992370605,-1.1621607689195266,31.95000076293945,0.13240083384765766
6277,2008-07-16,32.0,32.060001373291016,30.559999465942386,31.06999969482422,3529700.0,0.04098894724344371,1.85713818609855,2.5135215943418596,49.37062843789515,39.818122488419434,-0.707313992231974,-0.17679545692160303,2.0843999816911207,1.8678613778775954,23.37042801817903,1.5000019073486293,-0.8921866704148087,0.30799989700317454,-1.0234109922397678,1.6394107862461134,-0.3577055476182949,0.973705341624644,0.3831344329833897,92.55322063062214,55.8618135816792,0.66570544462147,7,-0.6150007247924805,0.08500003814697266,2.532501220703125,2.75,2.490001678466804,2,0.08437502384185769,-2.3220314874082972,30.739999771118164,-1.729410180749251,30.65999984741211,-1.7500000000000195,31.32999992370605,0.08437502384185769
6278,2008-07-17,32.689998626708984,32.709999084472656,31.770000457763672,32.009998321533196,5684800.0,0.02156245708465576,1.6111028694951892,0.7311828839101941,54.17200022329933,42.586927491358445,-1.2374211931643728,-0.9061653533902287,1.3019362380718675,1.1800806759878242,22.270507304571762,0.9399986267089844,-0.7620850700905812,0.993498516082763,-0.35137448132305593,2.3383715134885854,0.32106201737985174,1.6659350147856742,-2.429998397827145,99.1836544038365,59.9501913208197,0.6724364987029108,7,-1.2049989700317383,-0.6049985885620117,1.7650022506713867,2.3700027465820312,2.3300018310546875,3,0.07219335299767682,1.85713818609855,32.0,-2.3220314874082972,30.739999771118164,-1.729410180749251,30.65999984741211,0.07219335299767682
6279,2008-07-18,32.959999084472656,33.150001525878906,32.34000015258789,32.360000610351555,5524500.0,0.008259420896490122,-1.5312567055289321,0.882350301248753,59.07894139144594,45.93627368430663,-1.3482068489972363,-1.2646316994935916,0.9626234580861635,0.9213952178251859,21.919642586108605,0.8100013732910156,-0.7309708931525378,1.2784989356994636,0.0021019445553278615,2.5548959268435993,0.6403004401273975,1.9166974312715332,-2.650998878479001,93.42552400915261,50.366084343203774,0.6381984955720681,7,-1.2549982070922852,-0.8749990463256836,1.2925004959106445,1.980001449584961,1.0900001525878977,4,0.06250004340144155,1.6111028694951892,32.689998626708984,1.85713818609855,32.0,-2.3220314874082972,30.739999771118164,0.06250004340144155
6280,2008-07-21,33.189998626708984,33.290000915527344,32.59000015258789,32.970001220703125,4224400.0,0.0069781416451761835,2.333321223240479,0.36666327581602504,62.68258808694975,48.09220853811765,-1.3835125013598102,-1.508991061928036,0.6474690796388813,0.7057597348365476,21.45193543654362,0.7000007629394531,-0.538656104824959,1.4684985160827644,0.05575608267940879,2.88124094948612,0.7621272993810848,2.174869732784444,-2.7673583679199183,96.69959517636046,47.087776985474136,0.7063712167016781,7,-1.4149980545043945,-1.1049985885620117,0.8550014495849609,1.7500019073486328,0.970001220703125,0,0.05754745183614052,-1.5312567055289321,32.959999084472656,1.6111028694951892,32.689998626708984,1.85713818609855,32.0,0.05754745183614052
6281,2008-07-22,33.689998626708984,33.689998626708984,32.84000015258789,33.34999847412109,4503600.0,0.015064779171085396,3.9999887803071954,1.5454734615318246,62.83067641735405,50.368833020483144,-1.8315642612368102,-1.9772642570364667,0.07765180205170452,0.23243801104450768,20.81274526445981,0.8499984741210938,-0.2956858120302144,1.8839985847473137,0.22109908330997285,3.546898086184658,1.0525488340286415,2.715448335465986,-3.0953167285156233,100.0,48.237915590283876,0.8314497507186718,7,-1.7149991989135742,-1.6049985885620117,0.35250091552734375,1.2500019073486328,1.1000022888183594,1,0.021074589733198756,2.333321223240479,33.189998626708984,-1.5312567055289321,32.959999084472656,1.6111028694951892,32.689998626708984,0.021074589733198756
6282,2008-07-23,33.709999084472656,34.06999969482422,33.299999237060554,33.81999969482422,3670400.0,0.0005936615784785104,1.5245891387547608,-0.32353106171952334,71.51422847341811,53.850422223023195,-1.6889956452387196,-1.9300379115603086,-0.03432758218090726,0.25052034590494543,19.744362659664183,0.7700004577636648,-0.028197532875410047,1.7984991073608398,-0.06500279349589277,3.662001008217576,0.8667481569324735,2.730250057789206,-2.8676918479980458,84.34779435789501,25.23973536297322,0.9317509504283673,7,-1.544999122619629,-1.544999122619629,0.27500057220458984,1.230001449584961,1.19000244140625,2,0.02402851958735641,3.9999887803071954,33.689998626708984,2.333321223240479,33.189998626708984,-1.5312567055289321,32.959999084472656,0.02402851958735641
6283,2008-07-24,32.880001068115234,33.560001373291016,32.52000045776367,33.27000045776367,3687400.0,-0.02462171577867922,1.1443290860468776,3.5454293244555415,62.602742088290924,56.16799883905135,-0.7970189385131903,-1.0939055190390476,0.7011770305834943,1.1167161223036075,19.211398723540345,1.1899986267089844,0.04104413488231984,0.9290010452270501,-0.983284102919967,2.841286193374067,-0.02714152884645671,1.8851436193005568,-1.7149245858056616,31.213934012334928,-31.80074039945337,0.9561425740735078,7,-0.715001106262207,-0.715001106262207,1.097498893737793,2.059999465942383,1.2000007629394602,3,0.04896595371199175,1.5245891387547608,33.709999084472656,3.9999887803071954,33.689998626708984,2.333321223240479,33.189998626708984,0.04896595371199175
6284,2008-07-25,32.889999389648445,33.139999389648445,32.61999893188477,33.11999893188477,2920100.0,0.00030408519490299213,2.8518487121886436,0.5897433389412732,62.82578652652581,58.704197341998665,-0.6285599675096876,-1.092997581541482,0.5932413660838094,1.1332818666229585,18.697938154917274,0.5200004577636719,0.17149988408400318,0.896499443054207,-1.0613531721582419,2.8543520582666595,-0.0824268645520192,1.8754257506604333,-1.4344305860874087,23.870910580991445,-41.150085924024665,0.9789263076062259,7,-0.7249994277954173,-0.7249994277954173,1.0425004959106374,2.0500011444091726,2.279998779296861,4,0.06476135930807003,1.1443290860468776,32.880001068115234,1.5245891387547608,33.709999084472656,3.9999887803071954,33.689998626708984,0.06476135930807003
6285,2008-07-28,32.34000015258789,32.950000762939446,32.279998779296875,32.709999084472656,2606600.0,-0.016722385140379714,-1.7346926065191886,1.6086942099414525,51.560172494711566,59.62641823776562,0.2065271115488656,-0.5092512567172989,1.0217411028675656,1.708194005126515,17.6349780535517,0.670001983642571,0.28208035690944655,0.3085001945495591,-1.6450573002021542,2.2620576893012725,-0.668278552826294,1.2852789419254158,-0.6229882599005379,3.3520303129755047,-55.093645630759234,0.9767787473758567,7,-0.025000572204589844,-0.17500019073486328,1.567500114440918,2.575000762939453,2.479999542236328,0,0.05287566717391701,2.8518487121886436,32.889999389648445,1.1443290860468776,32.880001068115234,1.5245891387547608,33.709999084472656,0.05287566717391701
6286,2008-07-29,33.02000045776367,33.09000015258789,32.330001831054695,32.389999389648445,3638800.0,0.021026601792435873,-1.0266724989446145,-1.7027105048817763,60.85044308127043,60.90195319814065,-0.12968068241474384,-1.109074172523897,0.23530925561132676,1.071524473763283,16.501337599722742,0.759998321533196,0.45072298065160865,0.9015005111694308,-1.0660702501104566,2.8690712724493217,-0.08228486947051294,1.8852858918093744,-1.0676897848626332,41.340854747484215,-17.097062341988888,0.9837853806399449,7,-0.10000038146972656,-0.8550004959106445,0.817500114440918,1.8250007629394531,0.9700012207031321,1,0.03452451162460246,-1.7346926065191886,32.34000015258789,2.8518487121886436,32.889999389648445,1.1443290860468776,32.880001068115234,0.03452451162460246
6287,2008-07-30,32.81999969482422,33.189998626708984,32.52000045776367,33.139999389648445,2725300.0,-0.006056958212198649,2.1904813805631242,-0.5079351623665785,56.58093308348306,61.16961240482774,0.22224025206959652,-0.8693748781511097,0.33306431574692397,1.321477792203467,15.040954436438,0.6699981689453125,0.7013362305823705,0.6479997634887695,-1.3355061462758187,2.6315056732533577,-0.34375319139352456,1.6397527183710636,-0.6559201197308653,42.18748603018969,-13.851665921633241,0.9917529548822933,7,0.3549995422363281,-0.6549997329711914,0.8775005340576172,1.8850011825561523,0.5299987792968679,2,0.060024413132879983,-1.0266724989446145,33.02000045776367,-1.7346926065191886,32.34000015258789,2.8518487121886436,32.889999389648445,0.060024413132879983
6288,2008-07-31,32.919998168945305,33.400001525878906,32.490001678466804,32.490001678466804,3584500.0,0.003046876144147559,-3.232591974876128,-1.3437403142359128,63.054184723595455,61.61130610839991,0.17690127078687823,-0.849088528528462,0.1327754627460891,1.2728398383248134,14.024670861119853,0.9099998474121023,0.9424401054023228,0.6439983367919879,-1.2620509204452262,2.550047594029202,-0.3090262918266191,1.597022965410595,-0.5899963378906108,57.14266251592228,-0.5913272718296056,0.9530246286186075,7,0.2550010681152415,-0.754998207092278,0.44750118255615945,1.5150022506713938,0.8700027465820384,3,0.060145913337304346,2.1904813805631242,32.81999969482422,-1.0266724989446145,33.02000045776367,-1.7346926065191886,32.34000015258789,0.060145913337304346
6289,2008-08-01,32.77000045776367,33.169998168945305,32.09999847412109,33.060001373291016,3251800.0,-0.004556431334286404,3.1961224306616374,-0.6744262382342466,68.94078649992467,62.306661487619344,0.3320298765141203,-0.5932547009314746,0.17931681136174404,1.4554850475816252,12.819295948420189,1.0699996948242188,1.0552719322579946,0.40750064849853374,-1.4176777155447198,2.232679012541791,-0.505088533523093,1.3200898305201605,1.2999992370605469,51.53849313943005,-12.498729399480489,0.9125891820216284,8,0.3149986267089844,-0.6050004959106445,0.5824995040893555,1.6500005722045898,0.18000030517577414,4,0.03997562877606442,-3.232591974876128,32.919998168945305,2.1904813805631242,32.81999969482422,-1.0266724989446145,33.02000045776367,0.03997562877606442
6290,2008-08-04,32.65999984741211,33.439998626708984,32.419998168945305,33.439998626708984,1887400.0,-0.003356747293712714,1.6153898822332824,2.689642471916024,67.14288001160759,62.78579522031418,0.40112670511920356,-0.37322524884409347,0.22403674409515872,1.597345926248579,11.036794767792518,1.020000457763679,1.07448817584811,0.21550006866455362,-1.4997739252058508,1.930774062534958,-0.6421369282706522,1.0731370655997559,1.3705998229980452,41.791142501701266,-26.505731557990195,0.8576369969352029,8,0.4249992370605469,-0.49499988555908203,0.692500114440918,1.7600011825561523,0.43999862670897727,0,0.07685236782792204,3.1961224306616374,32.77000045776367,-3.232591974876128,32.919998168945305,2.1904813805631242,32.81999969482422,0.07685236782792204
6291,2008-08-05,33.65999984741211,33.669998168945305,32.68000030517578,33.0,3032800.0,0.030618493713166384,1.9117734506920183,-0.8461549747642709,65.54309149499909,62.1223355560454,-0.6745078302984524,-1.3204232512803884,-0.8064690263857557,0.6377396637337469,10.33687070391259,1.009998321533196,1.0542179053048244,1.1390001296997099,-0.6520165951585994,2.9300168545580227,0.24349176727055521,2.0345084921288645,0.33198779907226594,99.36316410976657,32.72449151114917,0.8955083624291564,8,-0.7750015258789134,-1.494999885559082,-0.5699996948242188,0.6650009155273438,0.3400001525878906,1,0.03446226537940089,1.6153898822332824,32.65999984741211,3.1961224306616374,32.77000045776367,-3.232591974876128,32.919998168945305,0.03446226537940089
6292,2008-08-06,34.009998321533196,34.080001831054695,33.209999084472656,33.25,2578400.0,0.010398053348416703,-1.0714347346288333,1.1515128746062373,63.20001708986977,62.18869944510971,-1.0923482912491593,-1.5556466408566862,-1.199654181592507,0.33712676489123794,10.31413241979752,0.8700027465820384,0.9925617704491998,1.3654987335205035,-0.4804916952303415,3.2114891622713486,0.44250351914508457,2.288493947895926,-1.9099998474121094,96.46447521028895,32.540393280819266,0.9229952143754224,8,-0.9199981689453054,-1.8399972915649272,-1.2299976348876882,0.3150024414062571,0.0,2,-0.000587963659314017,1.9117734506920183,33.65999984741211,1.6153898822332824,32.65999984741211,3.1961224306616374,32.77000045776367,-0.000587963659314017
6293,2008-08-07,33.189998626708984,33.990001678466804,33.139999389648445,33.639999389648445,3373700.0,-0.024110547935694338,-2.090921701496137,-0.5921075747004853,52.07207108132054,60.993842173420234,-0.25004609812739886,-0.6724638408258414,-0.42810198930371257,1.2036821947072127,10.015454753650936,0.8699989318847514,0.866864642970441,0.4834991455078139,-1.3475111593021722,2.3145094503177965,-0.4320060068971756,1.399004297912807,-1.0504000854492261,55.0504194233266,-4.929520730064937,0.9155051524049919,8,-0.09999847412109375,-1.0199975967407156,-0.5099983215332031,1.0350017547607422,-0.009998321533203125,3,0.004820724737341298,-1.0714347346288333,34.009998321533196,1.9117734506920183,33.65999984741211,1.6153898822332824,32.65999984741211,0.004820724737341298
6294,2008-08-08,34.549999237060554,34.65999984741211,33.169998168945305,33.709999084472656,3436300.0,0.04097621773497573,1.8113202794082324,-1.8666638409697656,60.17965644844449,61.9515626127239,-1.508441564182526,-1.874993222700553,-1.839798815937847,-0.11830686955151748,9.680505380613095,1.490001678466804,0.7066147019879807,1.682499790191656,-0.20430561559437876,3.569305195977691,0.7390970872986387,2.6259024930846735,-2.3715926300048977,95.0892621461406,38.111910064119215,0.9434027028930179,8,-1.1700000762939524,-2.0899991989135813,-2.0149993896484446,-0.41499900817871094,-1.9599990844726634,4,-0.021997057548932997,-2.090921701496137,33.189998626708984,-1.0714347346288333,34.009998321533196,1.9117734506920183,33.65999984741211,-0.021997057548932997
6295,2008-08-11,34.86999893188477,35.169998168945305,34.06999969482422,34.439998626708984,2668600.0,0.009261930590173995,1.1359218986104271,0.5119050322205663,59.07693607851015,61.754506279083856,-1.6000860224577096,-1.964120132163579,-2.1940127524336006,-0.3945355731897848,8.947870869513185,1.0999984741210866,0.6784160286642305,1.7919995307922463,0.00544685930358213,3.5785522022809104,0.8987231950479142,2.6852758665365783,-2.592328595214859,87.95182753263997,34.912220907569974,0.8932763357443315,8,-1.2350006103515767,-2.1549997329711985,-2.4524993896484446,-0.7349987030029297,-3.1599998474121165,0,-0.055061606761040105,1.8113202794082324,34.549999237060554,-2.090921701496137,33.189998626708984,-1.0714347346288333,34.009998321533196,-0.055061606761040105
6296,2008-08-12,34.810001373291016,35.169998168945305,34.580001831054695,34.939998626708984,2560700.0,-0.0017206068377276784,1.0,-0.3023189794361299,58.40981697006391,61.95771559981507,-1.4074869294393224,-1.6691526795963583,-2.1451312700051375,-0.3088741047916699,7.847776669499204,0.5899963378906108,0.6507626018493227,1.5285018920898423,-0.05205447483460546,3.10905825901429,0.738223708627622,2.3187800755520627,-2.358791366684578,82.26615703783904,31.8159120682336,0.7902781834622236,8,-1.1750030517578196,-2.0950021743774414,-2.6450023651123047,-0.845001220703125,-2.720001220703125,1,-0.04912389634324976,1.1359218986104271,34.86999893188477,1.8113202794082324,34.549999237060554,-2.090921701496137,33.189998626708984,-0.04912389634324976
6297,2008-08-13,34.700000762939446,35.029998779296875,34.279998779296875,34.630001068115234,2130400.0,-0.0031600289000841553,1.0548065466858971,-0.5384705675215135,65.63575752649965,62.24455702235998,-1.1206072277085681,-1.4192701134039467,-2.0425960794751887,-0.189076780579569,7.796667978340002,0.75,0.774295092032645,1.283501243591303,-0.29741503288633453,2.8644175200689403,0.4930431053524842,2.0739593818301216,-2.0856634665926777,76.84740450096949,22.973971760548018,0.7904581382388179,8,-1.06500244140625,-1.9850015640258718,-2.7425012588500906,-0.7350006103515554,-1.8100013732910014,2,-0.020172932206015015,1.0,34.810001373291016,1.1359218986104271,34.86999893188477,1.8113202794082324,34.549999237060554,-0.020172932206015015
6298,2008-08-14,35.049999237060554,35.220001220703125,34.389999389648445,34.490001678466804,2497700.0,0.010086411136189799,-1.184209205440929,8.000000000000812,67.53248844287697,62.08807946046579,-1.2702737943866964,-1.6689666904673928,-2.3955021081748384,-0.516445898206193,8.665687909815064,0.8300018310546804,0.7880827068620988,1.5154996871948327,-0.18488385681856556,3.2158832312082275,0.6653079151881371,2.3656914592015283,-2.282322288357875,91.70723265524902,32.63257977236922,0.8501917720066974,8,-1.2299995422363352,-2.3099985122680735,-3.0950002670288157,-1.0849990844726634,-3.569999694824226,3,-0.029671924056069554,1.0548065466858971,34.700000762939446,1.0,34.810001373291016,1.1359218986104271,34.86999893188477,-0.029671924056069554
6299,2008-08-15,35.02000045776367,35.36999893188477,34.68000030517578,35.349998474121094,2972000.0,-0.000855885305274473,2.7297330735206646,-0.5892847411444142,73.75890266420464,62.823193088532136,-0.9918521775039366,-1.5565288300630442,-2.3813921889219216,-0.45721593761660984,9.546213924357167,0.6899986267089915,0.8637173462112671,1.3825008392334013,-0.41797727354376946,3.1829789520105756,0.4822617828448159,2.2827398956219866,-2.056137567300958,73.07702465176155,6.6665790293676395,0.9002390563885867,8,-0.9950008392333984,-2.205000877380364,-3.1325016021728516,-1.0550003051757812,-3.5500011444091832,4,-0.05254140858184875,-1.184209205440929,35.049999237060554,1.0548065466858971,34.700000762939446,1.0,34.810001373291016,-0.05254140858184875
6300,2008-08-18,35.09999847412109,35.529998779296875,34.86999893188477,35.45000076293945,3007900.0,0.002284352236199938,1.5882432139303948,1.0606193718427626,70.6349440623431,63.388954484903685,-0.7703482587436952,-1.5664082186846073,-2.4499195417168025,-0.5147253458738348,10.372539168271203,0.6599998474121023,0.9007516948607304,1.3669988632202106,-0.5333843451364473,3.2673820715768684,0.41680725904188165,2.3171904673985395,-1.8955219795161682,65.59997558593693,-3.8171286969224667,0.9501916041783297,8,-0.7649993896484304,-2.204998970031731,-3.219999313354485,-1.134998321533196,-2.7999992370605327,0,-0.07150992679910784,2.7297330735206646,35.02000045776367,-1.184209205440929,35.049999237060554,1.0548065466858971,34.700000762939446,-0.07150992679910784
6301,2008-08-19,34.400001525878906,35.09999847412109,34.27000045776367,34.889999389648445,2402600.0,-0.019942933865318646,-1.2133280436197726,1.3999847413107134,64.25998124320893,63.50672827971915,0.05102239138130216,-0.8542923456851952,-1.751829965910055,0.2023213197361855,10.448742137396025,0.8299980163574148,0.9104896911934759,0.6315017700195327,-1.2918864067182767,2.554889946757342,-0.33019231834936846,1.5931958583884338,-0.9164623571109516,10.317558832701081,-59.96028466243757,0.9616940883689038,8,-0.06500244140625,-1.5050020217895508,-2.56500244140625,-0.4350013732910156,-2.6800022125244176,1,-0.07819774192110363,1.5882432139303948,35.09999847412109,2.7297330735206646,35.02000045776367,-1.184209205440929,35.049999237060554,-0.07819774192110363
6302,2008-08-20,34.52000045776367,35.0,34.200000762939446,34.560001373291016,2396000.0,0.003488340888429642,-1.3529378765609115,0.081634877384195,64.38854572536722,64.875225462391,0.012264970136754982,-0.959700952537375,-1.8704468785072805,0.08730963376943635,10.093628237043841,0.799999237060554,0.9549003700709733,0.7110006332397489,-1.2410984117908015,2.6630996782702994,-0.2650488892755263,1.6870501557550242,-0.7908861357322436,24.06016331517805,-45.901352191690705,0.9760495225152748,8,-0.17000198364257812,-1.475001335144043,-2.785000801086426,-0.6549997329711843,-1.1700019836425852,2,-0.07039398241459949,-1.2133280436197726,34.400001525878906,1.5882432139303948,35.09999847412109,2.7297330735206646,35.02000045776367,-0.07039398241459949
6303,2008-08-21,34.490001678466804,34.68000030517578,34.0,34.27000045776367,2102300.0,-0.0008690260399495386,1.2666734483679412,-5.499904634751275,65.80887199697072,65.5006938566717,0.2749788330126819,-0.846290288282411,-1.8148854081904062,0.09997746116334127,10.607854792121845,0.6800003051757812,0.9490925359036311,0.6005018234252972,-1.3228669577578316,2.523870604608426,-0.3611825671662672,1.5621862140168616,-0.5447812215635253,32.026279046574714,-38.602293458328475,0.9616843905915647,8,0.2749977111816335,-0.8400020599365305,-2.755002021789558,-0.6250009536743164,-1.69000244140625,3,-0.046390322150007046,-1.3529378765609115,34.52000045776367,-1.2133280436197726,34.400001525878906,1.5882432139303948,35.09999847412109,-0.046390322150007046
6304,2008-08-22,35.02000045776367,35.220001220703125,34.110000610351555,34.31999969482422,2150100.0,0.015366736836889272,1.0181787285987387,3.1818039950061396,70.13657431517551,66.72954254963452,-0.2026498669814245,-1.2738434730882489,-2.3239190402266487,-0.4474800365668159,11.378524197138269,1.1100006103515696,0.9559747763705957,1.0240005493164048,-0.9022221344254433,2.950223233058253,0.06088920744548432,1.9871118911873253,0.5099983215332031,66.66674977560587,-7.295220455196983,0.9631113418709235,8,-0.2550010681152344,-1.2050018310546875,-3.2350006103515625,-1.3100004196166992,-1.9900016784667969,4,-0.10108511905351936,1.2666734483679412,34.490001678466804,-1.3529378765609115,34.52000045776367,-1.2133280436197726,34.400001525878906,-0.10108511905351936
6305,2008-08-25,34.049999237060554,34.84000015258789,33.959999084472656,34.709999084472656,2648100.0,-0.02769849251923917,-1.095240257764497,-0.9428558972430566,53.34477090825344,66.16675965387779,0.7138735490411037,-0.1783067497042694,-1.3689375773575492,0.500362407105321,12.309269854443233,1.0600013732910156,1.0776984778223664,-0.031500625610341615,-1.7929869341821103,1.729985682961427,-0.9122437798962224,0.8492425286755392,1.4515995788574116,7.142857142857707,-60.97853328752082,0.880743154285884,8,0.6949996948242116,-0.2350006103515696,-2.154998779296882,-0.419999122619636,-1.4099998474121094,0,-0.07577092456724499,1.0181787285987387,35.02000045776367,1.2666734483679412,34.490001678466804,-1.3529378765609115,34.52000045776367,-0.07577092456724499
6306,2008-08-26,34.15999984741211,34.439998626708984,33.84000015258789,33.90999984741211,2145400.0,0.0032305613161902613,-2.0769200672952777,-0.37878796636130224,51.34169793268929,64.5785308101211,0.5609653805307175,-0.20925083767384223,-1.4936340539112791,0.35871809247164776,13.260182559575407,0.5999984741210938,1.0362390631851568,0.02150001525878764,-1.6676519303651034,1.7106519608826787,-0.8230759575531579,0.8660759880707332,1.279934979248047,23.1883657351994,-39.639779498929784,0.8445759728119469,8,0.5249996185302734,-0.345001220703125,-2.229999542236328,-0.5299997329711914,-2.6599998474121094,1,-0.054449666822597,-1.095240257764497,34.049999237060554,1.0181787285987387,35.02000045776367,1.2666734483679412,34.490001678466804,-0.054449666822597
6307,2008-08-27,34.790000915527344,35.110000610351555,34.09000015258789,34.31999969482422,3158500.0,0.018442654301210837,-1.193548651730544,1.8800048828125,64.8148632181269,64.27657245181553,-0.06138151847372342,-0.7210665376212191,-2.111003515952113,-0.29303797904458406,14.412517324398067,1.0200004577636648,0.9950381060201607,0.5530010223388686,-1.039403892591345,2.145405937269082,-0.24320143512623815,1.3492034798039754,0.5539378306884757,68.84058171324003,4.820879926103771,0.7962024574651061,8,-0.10500144958496094,-0.9750022888183594,-2.7600011825561523,-1.1600008010864258,-3.7600002288818324,2,-0.08824379193398246,-2.0769200672952777,34.15999984741211,-1.095240257764497,34.049999237060554,1.0181787285987387,35.02000045776367,-0.08824379193398246
6308,2008-08-28,34.900001525878906,35.060001373291016,34.639999389648445,34.65999984741211,2013800.0,0.003161845572199118,-1.99998637620751,0.5106405428218946,54.21690512411577,62.10523939180565,-0.21780098284728666,-0.711609138324917,-2.1926491031831006,-0.421660419659446,15.366177211607079,0.420001983642571,0.9639874976518428,0.5640014648437486,-0.9265926004670249,2.054595530154522,-0.18129556781163814,1.3092984974991353,0.3537009047192399,76.8116342648006,16.03125339065746,0.7452970326553866,8,-0.21500205993652344,-1.0850028991699219,-2.735001564025879,-1.2700014114379883,-4.8300018310546875,3,-0.04441269295098649,-1.193548651730544,34.790000915527344,-2.0769200672952777,34.15999984741211,-1.095240257764497,34.049999237060554,-0.04441269295098649
6309,2008-08-29,34.080001831054695,35.220001220703125,33.939998626708984,35.209999084472656,3005900.0,-0.023495692234172805,1.2260885141276296,-4.708288961296958,41.50538939938487,58.86862220703251,0.5082896403036656,0.222997836087103,-1.374515257188989,0.38306305882510827,16.365546253843615,1.2800025939941406,0.8736664410574946,-0.321498298645011,-1.6258441380941377,0.9828475408041157,-0.9736712183695744,0.33067462107955237,-0.24000167846680398,17.39141251496213,-38.301588711550494,0.6521729197245637,8,0.4499988555908132,-0.26500320434571023,-1.9150018692016673,-0.45000171661377664,-5.170001983642585,4,-0.037558759542899,-1.99998637620751,34.900001525878906,-1.193548651730544,34.790000915527344,-2.0769200672952777,34.15999984741211,-0.037558759542899
6310,2008-09-02,35.169998168945305,35.290000915527344,34.68000030517578,35.20000076293945,4621100.0,0.031983458900444406,4.809449419629071,0.02655103267144882,53.168992091875246,57.63629007910655,-0.6378050399148592,-0.7054847532930566,-2.42570310406996,-0.7249678713425354,17.237149192976975,1.2099990844726491,0.7567803724875688,0.6429981231689368,-0.4157023962495998,1.7016986425874734,0.11364786345966849,1.172348382878205,-1.3023979949951112,91.72395286615107,37.765022800212826,0.5293502597092677,9,-0.6049976348876882,-1.354999542236321,-3.004998207092278,-1.5399980545043874,-7.029998779296864,1,-0.06084729886446294,1.2260885141276296,34.080001831054695,-1.99998637620751,34.900001525878906,-1.193548651730544,34.790000915527344,-0.06084729886446294
6311,2008-09-03,34.81999969482422,35.25,34.59999847412109,34.720001220703125,4337000.0,-0.009951620481747137,-2.823493773140239,-3.3329942784480346,51.01350676498133,56.15017463906367,-0.24804960306313717,-0.2783998517373334,-2.0275902352204724,-0.3904321718591177,17.825864321098166,0.6500015258789134,0.5941440228874342,0.2349996566772461,-0.7481105229069627,1.2181098362614549,-0.25655543311486184,0.726554746469354,-0.8955034912109383,65.18515378855311,13.538118783946103,0.4915550897921046,9,-0.25499916076660156,-1.0050010681152344,-2.5799999237060547,-1.1899995803833008,-7.3600006103515625,2,-0.06260770603911914,4.809449419629071,35.169998168945305,1.2260885141276296,34.080001831054695,-1.99998637620751,34.900001525878906,-0.06260770603911914
6312,2008-09-04,33.990001678466804,34.970001220703125,33.990001678466804,34.580001831054695,2795800.0,-0.023836818599420884,-2.3220314874082453,-5.9000915541313805,41.71875130385431,53.47349456205073,0.5574876559619781,0.57974719420681,-1.145235302868592,0.4207163812524328,17.82261638581947,0.979999542236321,0.43254134558176816,-0.5939985275268498,-1.5796084429264496,0.39161138787275007,-1.0868034852266533,-0.1011935698270463,-0.01088528637696129,3.7039234801288132,-41.104612278711706,0.4928049576998015,9,0.5749988555908132,-0.1750030517578196,-1.4475016593933177,-0.360001564025886,-5.650001525878913,3,-0.0732568860108136,-2.823493773140239,34.81999969482422,4.809449419629071,35.169998168945305,1.2260885141276296,34.080001831054695,-0.0732568860108136
6313,2008-09-05,33.34999847412109,33.830001831054695,33.080001831054695,33.75,3954700.0,-0.018829160716139937,1.6785466138062834,0.6779685125917425,38.08841511362191,49.91258798410034,1.1385010498129589,1.2989496076064526,-0.47502916345072066,1.0349234351375358,18.301664226411997,0.9099998474121094,0.3301359713955705,-1.242001724243174,-2.18148844569712,-0.30251500278922805,-1.711745084970147,-0.772258363516201,1.940002441406257,12.217047733792104,-27.817105069712138,0.46974336072697176,9,0.835002899169929,0.46500015258789773,-0.6799988746642995,0.2800016403198313,-3.049999237060536,4,-0.06956515423159149,-2.3220314874082453,33.990001678466804,-2.823493773140239,34.81999969482422,4.809449419629071,35.169998168945305,-0.06956515423159149
6314,2008-09-08,33.790000915527344,34.240001678466804,33.40999984741211,33.59999847412109,5116200.0,0.013193477107583451,-1.9122886857357264,-0.47500429151806234,41.112629399585906,48.55346114980395,0.5651011826324961,0.8422745036961743,-0.877481212420193,0.5591268365624984,17.861331705795894,0.8900032043457173,0.2219300221843028,-0.7639993667602525,-1.769780191527289,0.24178145800678408,-1.2668897791437743,-0.26110895437673065,1.4558000183105477,32.12666871498136,-4.480518700875081,0.5028904123835197,9,0.3950004577636719,0.024997711181640625,-1.1200013160705566,-0.2800016403198242,-5.0,0,-0.11009177626253608,1.6785466138062834,33.34999847412109,-2.3220314874082453,33.990001678466804,-2.823493773140239,34.81999969482422,-0.11009177626253608
6315,2008-09-09,32.950000762939446,34.150001525878906,32.919998168945305,34.009998321533196,4562400.0,-0.024859429707854708,-1.1964291796377535,-5.578862833279586,40.34619782282826,47.33173891537494,1.3775181662420124,1.6137982867187546,0.0059121408688938,1.35728653746569,17.086414538297046,1.2300033569336009,0.08035893679592476,-1.5079996109008889,-2.730052778282648,-0.2859464435191299,-2.1190261945917683,-0.8969730272100094,2.2524841888427787,1.2876639663651983,-37.04860020394064,0.6110265836908813,9,1.154998779296882,1.0249977111816477,-0.3250012397766042,0.5599985122680735,-5.89000129699706,1,-0.12261004012088927,-1.9122886857357264,33.790000915527344,1.6785466138062834,33.34999847412109,-2.3220314874082453,33.990001678466804,-0.12261004012088927
6316,2008-09-10,33.09999847412109,33.47999954223633,32.84999847412109,33.18000030517578,2991800.0,0.00455228247977324,-1.1724106179789773,0.07547359935510545,40.58353760184958,44.63936940245524,1.186075261664726,1.4009503453171277,-0.08838335757125293,1.1612653436952272,16.295186584303277,0.6300010681152415,-0.15025934459088575,-1.2725017547607465,-2.6233514050358764,0.07834789551438348,-1.947926579898315,-0.5970769296231779,2.0111870063476616,11.792437552406994,-27.178562261172573,0.6754248251375665,9,0.9700012207031321,1.0050010681152415,-0.47499895095824485,0.4100008010864329,-5.88999938964843,2,-0.14984892184664522,-1.1964291796377535,32.950000762939446,-1.9122886857357264,33.790000915527344,1.6785466138062834,33.34999847412109,-0.14984892184664522
6317,2008-09-11,34.0,34.029998779296875,32.75,32.93000030517578,3760600.0,0.027190379678795784,1.2654900716354627,-13.374690062939877,47.086791395022516,43.847134543667096,0.18129213714798453,0.46991017670538326,-0.9362279161654428,0.2244773428606166,15.682163716326261,1.279998779296875,-0.17330093401460545,-0.3375001907348647,-1.6888951784679733,1.013894796998244,-1.0131976846014155,0.33819730313168606,0.9755142600878912,83.89252294576184,42.22368917401055,0.6756974938665526,9,0.020000457763671875,0.1399993896484375,-1.4750008583068848,-0.7400007247924805,-7.39999961853027,3,-0.19235296810374536,-1.1724106179789773,33.09999847412109,-1.1964291796377535,32.950000762939446,-1.9122886857357264,33.790000915527344,-0.19235296810374536
6318,2008-09-12,34.009998321533196,34.279998779296875,33.470001220703125,33.580001831054695,3181100.0,0.0002940682803880268,-1.4923089563538408,0.4018659935684766,43.599478996439544,44.07981116556206,0.03550392878688058,0.39843042285195907,-0.8635412220838035,0.1820077103122273,14.72351753002457,0.80999755859375,-0.18997065018261594,-0.2755018234253015,-1.5910203283049569,1.0400166814543539,-0.9332610758651256,0.38225742901452264,0.787474797747663,82.35289717761997,42.03489318874658,0.6577592524398274,9,0.010002136230475855,0.13000106811524148,-1.3799977302551198,-1.1999979019164968,-6.009998321533196,4,-0.1667156262502778,1.2654900716354627,34.0,-1.1724106179789773,33.09999847412109,-1.1964291796377535,32.950000762939446,-0.1667156262502778
6319,2008-09-15,33.18000030517578,34.25,33.15999984741211,33.59000015258789,3435700.0,-0.024404529765351568,-3.8444369092527446,-0.9534957993630606,44.387100902483915,43.10404547785191,0.8095431394751031,1.142066688721414,0.03475433751066248,0.9729413166959304,13.68466643547169,1.0900001525878906,-0.37083797329592016,-1.0134998321533217,-2.3694734856317368,0.3424738213250933,-1.6914866588925292,-0.3355130054141142,1.4536749645626088,28.104617532661813,-15.731946703100114,0.6779868267392078,9,0.8199996948242188,0.9599990844726562,-0.5499997138977051,-0.36999988555908203,-7.059999465942383,0,-0.08679930806588865,-1.4923089563538408,34.009998321533196,1.2654900716354627,34.0,-1.1724106179789773,33.09999847412109,-0.08679930806588865
6320,2008-09-16,32.59000015258789,33.389999389648445,31.75,33.0,7133700.0,-0.017781800698050465,1.7563046760548722,1.0,40.461722297311056,41.9316249814441,1.1120249705722927,1.6173024607925726,0.6882491005846845,1.5171755559571167,12.902974623374375,1.6399993896484446,-0.5113634848597357,-1.4780000686645494,-2.941098798661173,-0.014901338667925756,-2.2095494336628647,-0.746450703666234,1.8929810955714288,33.20160307829632,-12.699606955339696,0.7315493649983119,9,0.7700004577636719,1.0499992370605469,0.3299994468688965,0.2200002670288086,-7.6100006103515625,1,-0.11660016014939478,-3.8444369092527446,33.18000030517578,-1.4923089563538408,34.009998321533196,1.2654900716354627,34.0,-0.11660016014939478
6321,2008-09-17,31.709999084472656,32.540000915527344,31.709999084472656,32.459999084472656,5007600.0,-0.02700218054602732,-1.2133382161458333,1.8292689734738878,31.839602695480806,40.833941802735936,1.6812842766083023,2.4089504540068134,1.5870440991149621,2.345030577619326,13.093588076902215,0.8800010681152344,-0.5528388364545336,-2.22350101470947,-4.015663121639555,-0.43133890777938433,-3.119582068174509,-1.3274199612444306,2.5400009155273438,0.0,-41.223267406584256,0.8960810534650421,9,1.2849998474121094,1.9099998474121094,1.4649996757507324,1.100001335144043,-6.469999313354492,2,-0.14664143023602993,1.7563046760548722,32.59000015258789,-3.8444369092527446,33.18000030517578,-1.4923089563538408,34.009998321533196,-0.14664143023602993
6322,2008-09-18,32.09000015258789,32.880001068115234,31.6200008392334,32.290000915527344,7307400.0,0.011983635417426086,-1.2105279008445877,0.2666676839192708,33.94284229511467,40.37332260067958,1.121346432248636,1.9368699395815625,1.2496604755266105,1.9179168403747155,13.24056423460804,1.260000228881836,-0.7532675238879776,-1.7219999313354464,-3.669496469621407,0.22549660695051088,-2.695748200478427,-0.748251662192466,1.8551997375488298,17.669160801804097,-18.26538182748577,0.9737482691429791,9,0.8599996566772461,1.484999656677246,1.084998607635498,0.6349992752075195,-7.620000839233402,3,-0.15207232922751135,-1.2133382161458333,31.709999084472656,1.7563046760548722,32.59000015258789,-3.8444369092527446,33.18000030517578,-0.15207232922751135
6323,2008-09-19,32.889999389648445,33.790000915527344,31.20000076293945,33.09999847412109,6188000.0,0.024929860805751325,2.25785369832778,1.049991416963823,43.18440421653159,40.60351980256243,0.2785241124443587,1.0654844726314892,0.4892358806765955,1.078810736092656,13.320748475177414,2.590000152587894,-0.9132526490670259,-0.8420005798339787,-2.8036286304913887,1.1196274708234348,-1.8228146051626837,0.1388134454947263,-1.2699985504150462,55.40980490007396,16.422071567932903,0.9808140253287062,9,-0.14999961853028054,0.47500038146971946,0.28499937057494407,-0.1750001907348704,-8.629999160766605,4,-0.19124351246289117,-1.2105279008445877,32.09000015258789,-1.2133382161458333,31.709999084472656,1.7563046760548722,32.59000015258789,-0.19124351246289117
6324,2008-09-22,31.479999542236328,33.419998168945305,31.479999542236328,32.52000045776367,2844300.0,-0.04287016946117339,-2.7307633055789764,4.952406902815957,29.613265537094748,39.410971770814264,1.4822672455073018,2.3153895137060587,1.9432295304114007,2.4359981325979163,12.75013253605007,1.9399986267089773,-0.9870323439744553,-2.075000381469728,-4.180827246735426,0.030826483795973303,-3.127913814102577,-1.0220869488368791,2.3100013732910156,10.810763042508219,-20.617794534141986,1.0529134326328504,9,1.260000228881836,1.885000228881836,1.8000006675720215,1.2600011825561523,-4.6399993896484375,0,-0.11054636571920073,2.25785369832778,32.889999389648445,-1.2105279008445877,32.09000015258789,-1.2133382161458333,31.709999084472656,-0.11054636571920073
6325,2008-09-23,31.46999931335449,32.139999389648445,31.440000534057614,31.729999542236328,2918100.0,-0.0003176692829497396,-3.3750230969595156,0.25000000000000344,30.769230769230816,38.320493233856624,1.4083550476871842,2.2368780883026282,2.0196138245799666,2.379179189934181,12.406201105082735,0.699998855590831,-0.9844976728014743,-1.9560006141662605,-4.242496000945987,0.3304947726134664,-3.0992483075561275,-0.8127529207763935,2.320001602172855,10.424653842018506,-16.04266031126396,1.1432476933898634,9,1.2700004577636754,1.8950004577636754,1.9500002861022985,1.3450002670288193,-5.010000228881832,1,-0.17000313285201707,-2.7307633055789764,31.479999542236328,2.25785369832778,32.889999389648445,-1.2105279008445877,32.09000015258789,-0.17000313285201707
6326,2008-09-24,32.299999237060554,32.439998626708984,31.190000534057614,31.20000076293945,3102800.0,0.02637432290485786,-1.2321415798992432,-4.230759637604062,40.298496676922454,37.56623826517883,0.5061705501579681,1.3284997216910384,1.264432302182506,1.4881048328296131,12.11099257503919,1.2499980926513707,-1.0246840954757346,-1.0330006599426227,-3.344957317675785,1.2789559977905398,-2.188978988809204,0.12297766892395856,1.3960016632080041,42.69225154403553,12.794231833910331,1.155978328866581,9,0.4350004196166921,0.9400014877319265,1.3150000572204519,0.5950002670288015,-4.229999542236335,2,-0.22662538290172352,-3.3750230969595156,31.46999931335449,-2.7307633055789764,31.479999542236328,2.25785369832778,32.889999389648445,-0.22662538290172352
6327,2008-09-25,31.71999931335449,31.989999771118164,31.26000022888184,31.46999931335449,6242400.0,-0.017956654408851525,-1.179109066478434,0.22727304253739922,40.57803911762748,37.23052272308862,0.8143815764460065,1.7567812596452264,1.873433782804252,2.0124582323477718,11.01516027934436,1.0399990081787145,-1.0134034125566558,-1.4595005035400455,-3.7718065050699003,0.8528054979898094,-2.6156535043049765,-0.30334750277511446,1.8256415649414102,20.38456544368955,-11.26459882620745,1.1561530007649279,9,1.00000095367432,1.5200014114379918,1.8949999809265172,1.1750001907348668,-3.179998397827145,3,-0.20428750575376498,-1.2321415798992432,32.299999237060554,-3.3750230969595156,31.46999931335449,-2.7307633055789764,31.479999542236328,-0.20428750575376498
6328,2008-09-26,33.34999847412109,33.380001068115234,31.15999984741211,31.15999984741211,3749800.0,0.051387112107545097,-1.0273996463999862,8.759994506835909,47.76421440467438,37.60575755666533,-1.027093958568102,0.004960110676115903,0.2697307396051869,0.3368436740286924,10.291523321289954,2.220001220703125,-0.9773359503205796,0.24799880981444744,-1.920965223803151,2.416962843432046,-0.8364832069943517,1.3324808266232466,0.054303983520512134,96.90266607026811,62.61585294510445,1.0844820168087996,9,-0.8749980926513601,-0.12499809265136008,0.3475003242492747,-0.4549989700317312,-4.449998855590813,4,-0.26626685358493474,-1.179109066478434,31.71999931335449,-1.2321415798992432,32.299999237060554,-3.3750230969595156,31.46999931335449,-0.26626685358493474
6329,2008-09-29,32.799999237060554,33.59000015258789,32.5,32.5,7720400.0,-0.01649173200074716,-6.266686164057831,0.13698603889600522,49.214651320525086,38.578305225911336,-0.5997350559557901,0.47869066888490863,0.8314729705712978,0.8484238642832054,10.712898100243356,1.0900001525878906,-1.0859953753556297,-0.2380002975463782,-2.3604973046095736,1.8844967095168208,-1.2992488010779795,0.8232482059852231,-1.6399993896484446,67.48967834099965,27.829549342096698,1.0612485035315995,9,-0.3249988555908274,0.4250011444091726,1.4075002670288015,0.09500026702880149,-3.5099983215332102,0,-0.26036582947628284,-1.0273996463999862,33.34999847412109,-1.179109066478434,31.71999931335449,-1.2321415798992432,32.299999237060554,-0.26036582947628284
6330,2008-09-30,33.029998779296875,33.290000915527344,32.509998321533196,33.290000915527344,5034200.0,0.007012181328847289,4.999970656416029,-0.8666759915058986,49.63655392113759,40.55574425098431,-0.8501606213817823,0.0844787279653616,0.6087164450166114,0.5724901042757295,11.069154771265117,0.7800025939941477,-1.1708065406640458,0.09899921417236612,-1.7717948927353433,1.9697933210800755,-0.8363978392814886,1.0343962676262208,-1.8699989318847656,76.95467889044127,32.3744921936766,0.9353970534538538,9,-0.5549983978271484,0.19500160217285156,1.260000228881836,-0.13499927520751953,-5.149999618530273,1,-0.18740535438920025,-6.266686164057831,32.799999237060554,-1.0273996463999862,33.34999847412109,-1.179109066478434,31.71999931335449,-0.18740535438920025
6331,2008-10-01,32.639999389648445,33.669998168945305,32.25,33.669998168945305,4078000.0,-0.011807429732418884,1.7572812657402985,3.9615012177586824,42.54385231090472,41.51141203051653,-0.35131165939206,0.31914685384806063,0.9854573991291744,0.91940959316576,11.690653944237203,1.4199981689453054,-1.2215104134275734,-0.18200016021727805,-1.8301649993281117,1.4661646788935556,-1.0060825797726949,0.6420822593381388,-1.431399536132819,58.96416461873564,18.557117761979086,0.8240824195554162,10,-0.16499900817871804,0.585000991821282,1.6399993896484304,0.25500011444091086,-5.989999771118171,2,-0.18933824818439593,4.999970656416029,33.029998779296875,-6.266686164057831,32.799999237060554,-1.0273996463999862,33.34999847412109,-0.18933824818439593
6332,2008-10-02,31.5,33.220001220703125,31.5,33.220001220703125,4483300.0,-0.03492645254184623,1.0,1.669906076857005,37.75610119186078,40.90826724999756,0.778011109609011,1.3312929153857738,2.0980333273345337,1.9988840754341766,12.39420745675693,1.720001220703125,-1.2178226130499183,-1.1974994659423857,-2.850348570379026,0.45534963849425125,-2.023924018160706,-0.3710749137240654,-0.19294421386718597,13.545831870525173,-20.664917872536282,0.8264245522183186,10,0.9149990081787109,1.7250003814697266,2.7499990463256836,1.3949995040893555,-4.610000610351559,3,-0.1088888985770089,1.7572812657402985,32.639999389648445,4.999970656416029,33.029998779296875,-6.266686164057831,32.799999237060554,-0.1088888985770089
6333,2008-10-03,31.03000068664551,32.790000915527344,31.020000457763672,31.93000030517578,5446100.0,-0.014920613122364701,-2.847826763001586,0.5232552208087132,39.13043394410293,41.9657304063318,1.0688211962683916,1.7060417620199821,2.5613397443566903,2.4094817796673276,11.85535765790166,1.7700004577636719,-1.0647547681052885,-1.5514988899230922,-3.332229136716496,0.22923135687030793,-2.4418640133197904,-0.6611337665263903,2.639997482299794,0.3773674535507576,-33.176238411914774,0.8903651233967003,10,1.3149986267089808,2.1249999999999964,3.2199983596801722,1.864998817443844,-4.2600002288818395,4,-0.08024491511499698,1.0,31.5,1.7572812657402985,32.639999389648445,4.999970656416029,33.029998779296875,-0.08024491511499698
6334,2008-10-06,30.06999969482422,31.270000457763672,29.020000457763672,30.76000022888184,7691400.0,-0.03093783340567091,1.6315774210207543,0.7666675850201083,37.71929400575627,42.73795965483463,2.0202287928738087,2.5013032428705415,3.503032226321764,3.3030974013104952,12.265847800134054,2.25,-0.9770620379293504,-2.3254998207092257,-4.336913919867911,-0.31408572155054415,-3.331206870288568,-1.3197927711298831,3.546998519897457,22.580639868610312,-10.56237075307213,1.0057070495793414,10,1.2749996185302699,2.085000991821289,4.179999351501465,2.8249998092651367,-3.979999542236328,0,-0.03890921477113718,-2.847826763001586,31.03000068664551,1.0,31.5,1.7572812657402985,32.639999389648445,-0.03890921477113718
6335,2008-10-07,28.90999984741211,31.31999969482422,28.899999618530273,31.31999969482422,7270300.0,-0.03857664978998232,1.0082989456555977,3.4927506986695382,36.717267517843865,42.340045303825896,3.1054783602634046,3.523783920866933,4.648597614499366,4.381787999241105,12.200560749212528,2.4200000762939453,-1.0868770082036825,-3.2834996223449693,-5.806765787045151,-0.7602334576447909,-4.545132704695057,-2.0218665399948783,4.523118457031245,0.20964846794273825,-35.592104483041034,1.2616330823500896,10,2.37499904632568,3.185000419616699,5.262499809265137,3.984999656677246,-3.8099994659423793,1,0.013144277762742629,1.6315774210207543,30.06999969482422,-2.847826763001586,31.03000068664551,1.0,31.5,0.013144277762742629
6336,2008-10-08,28.13999938964844,29.3799991607666,27.54999923706055,28.739999771118164,6645000.0,-0.026634398541257487,-1.0561788963742216,0.24896282965080332,31.930457313593735,41.37920288115548,3.6021286984948233,4.1140716674027935,5.372996736968975,5.069966357300093,12.376036884290972,1.8299999237060511,-0.9646312191562245,-3.8055001258850076,-6.870469793932816,-0.740530457837199,-5.337984959908912,-2.2730152918611033,5.0211317936401265,10.405642789720106,-26.545925649946682,1.5324848340239046,10,2.4699993133544886,3.2600002288818324,6.05000019073486,4.755000114440914,-1.2199993133544957,2,-0.009239525036289886,1.0082989456555977,28.90999984741211,1.6315774210207543,30.06999969482422,-2.847826763001586,31.03000068664551,-0.009239525036289886
6337,2008-10-09,27.459999084472656,28.54999923706055,27.20000076293945,28.29999923706055,7306700.0,-0.024164901205574574,1.0149228662607146,1.3999993642175408,24.884359243638144,38.83699675215146,4.039048910547077,4.510231626578673,6.005001451959949,5.667670857517457,13.400202837680315,1.3499984741211009,-0.8824602237126982,-4.158500385284423,-7.664340530598935,-0.6526602399699115,-5.911420457941681,-2.405580312627169,5.25224154311767,4.651132637498056,-28.727745291076385,1.7529200726572556,10,2.9750003814697195,3.625001907348633,6.7300004959106445,5.435000419616699,-1.7599983215332067,3,-0.029497432372472265,-1.0561788963742216,28.13999938964844,1.0082989456555977,28.90999984741211,1.6315774210207543,30.06999969482422,-0.029497432372472265
6338,2008-10-10,28.34000015258789,28.690000534057614,26.190000534057614,28.04999923706055,10628700.0,0.032046653221224464,4.050496487787246,-0.3452391224381304,34.7276276142554,37.22732745145482,2.652591697153156,3.3557180245367384,5.0830171749394,4.711092710280312,14.996148513319207,2.5,-0.9547370407999907,-2.994999408721924,-6.602117923232953,0.6121191057891018,-4.798558665977438,-1.1914401514664092,3.821016488537346,41.910330804206026,5.442237925995933,1.8035592572555128,10,1.5899991989135671,1.8949995040893555,5.84999942779541,4.554999351501465,-2.8500003814697266,4,-0.05116445854383811,1.0149228662607146,27.459999084472656,-1.0561788963742216,28.13999938964844,1.0082989456555977,28.90999984741211,-0.05116445854383811
6339,2008-10-13,30.29999923706055,30.309999465942386,27.68000030517578,28.93000030517578,6050800.0,0.06916016492306487,2.784173115977811,4.7241193338771055,45.21667905741716,36.73623024437478,0.3360090044923787,1.2320621356596817,3.1077802537238917,2.685455770396988,15.741053462599716,2.629999160766605,-0.9508509068277888,-0.8910002708435023,-4.41702894532229,2.635028403635289,-2.6540146080828997,0.8720140663958915,1.1444954712165725,80.11694688832574,38.68752994646293,1.7630143372393952,10,-0.3699998855590927,-0.06499958038330433,3.7000007629394496,2.595000267028805,-4.559999465942386,0,-0.11650161281123939,4.050496487787246,28.34000015258789,1.0149228662607146,27.459999084472656,-1.0561788963742216,28.13999938964844,-0.11650161281123939
6340,2008-10-14,28.790000915527344,31.3700008392334,28.270000457763672,31.1200008392334,4988400.0,-0.049834929358225755,1.1908130495000793,-1.7007311972868249,36.40588923250391,36.05423434677469,1.3201407079251126,2.5747880047765825,4.588226445903771,4.140966937942011,14.843421542284101,3.1000003814697266,-1.1975648150461922,-2.210998630523683,-5.8279692512913215,1.405971990243959,-4.019483940907506,-0.4025133201398603,-2.60000038146973,50.19305460024482,8.554762212602043,1.808485310383821,10,0.9149999618530273,1.4449987411499023,5.209999084472656,4.104998588562012,-4.170000076293945,1,-0.09378258690791696,2.784173115977811,30.29999923706055,4.050496487787246,28.34000015258789,1.0149228662607146,27.459999084472656,-0.09378258690791696
6341,2008-10-15,27.059999465942386,28.790000915527344,26.709999084472656,28.6200008392334,8316900.0,-0.06009035757452563,1.1894738532828455,0.669528508314156,33.42816267217691,35.57335228903204,2.431028606946189,4.151406066170818,6.235725776154052,5.81800320138591,14.183411536777143,2.0800018310546875,-1.4963861951206603,-3.7085000991821246,-7.710853083507967,0.29385288514371766,-5.709676591345048,-1.7073236070192053,-0.7663989257812567,16.795345185896647,-26.394106955812678,2.0011764921629203,10,2.430001258850094,3.1750001907348597,6.979999542236325,5.835000038146969,-3.260000228881836,2,-0.07243160100352197,1.1908130495000793,28.790000915527344,2.784173115977811,30.29999923706055,4.050496487787246,28.34000015258789,-0.07243160100352197
6342,2008-10-16,27.209999084472656,27.31999969482422,25.0,26.5,9752600.0,0.005543223262774122,3.989245018335152,-0.4551272175964993,25.59618299754591,34.06954662830348,1.7975256473819279,3.812534302309281,5.991982808789473,5.607389349786857,14.242322773996097,2.3199996948242188,-1.8526206631312014,-3.314500427246095,-7.564956280193655,0.9359554257014651,-5.439728353719879,-1.189272500772315,4.160001754760742,34.69385860769557,-1.6309570256525987,2.1252279264737806,10,0.975001335144043,2.4300003051757812,6.877500534057617,5.685000419616699,-2.1399993896484375,3,-0.010657810287990732,1.1894738532828455,27.059999465942386,1.1908130495000793,28.790000915527344,2.784173115977811,30.29999923706055,-0.010657810287990732
6343,2008-10-17,26.60000038146973,27.38999938964844,26.020000457763672,26.420000076293945,6914100.0,-0.022418181680535998,-1.79591749350918,0.2535218834957766,25.474683186160092,32.70903431501501,1.9143600523827757,4.139368131643714,6.525652225417556,6.155166080714675,15.405302423959839,1.3699989318847692,-2.155884058384636,-3.6099991798400843,-8.050084063441002,0.8300857037608331,-5.830041621640543,-1.3899567380396256,4.642600440978999,25.11774208278257,-6.964821331877886,2.2200424418004583,10,1.585000038146969,3.0399990081787074,7.479999542236325,6.294999122619625,0.5900001525878835,4,-0.03383457163997805,3.989245018335152,27.209999084472656,1.1894738532828455,27.059999465942386,1.1908130495000793,28.790000915527344,-0.03383457163997805
6344,2008-10-20,28.0,28.01000022888184,26.70000076293945,27.40999984741211,4685700.0,0.052631563851613494,3.295075918653199,3.2777730682829005,31.788560215324637,32.161400170290655,0.2121631483448354,2.598515348422694,5.02017410149017,4.691512165541255,16.45674232026744,1.4099998474121094,-2.3021561133344264,-2.0359995841979988,-6.538837489184004,2.466838320788007,-4.287418536691,0.2154193682950023,3.117748805999753,47.095755176714185,19.83456255621789,2.251418952493002,10,0.18500041961669922,1.625,6.079999923706055,4.8949995040893555,-0.4500007629394496,0,-0.08964286531720844,-1.79591749350918,26.60000038146973,3.989245018335152,27.209999084472656,1.1894738532828455,27.059999465942386,-0.08964286531720844
6345,2008-10-21,26.1200008392334,27.940000534057614,26.11000061035156,27.81999969482422,4087200.0,-0.06714282717023579,-1.1279077375176647,-2.8813532473410275,28.69281147600759,31.801661743892193,1.8492497341874206,4.276409057759103,6.760358139157816,6.50362356906129,17.621488176076454,1.889999389648441,-2.5091714465976516,-3.6484988212585456,-8.420267233535881,1.12326959101879,-6.034383027397212,-1.2626146151198796,4.875392990646361,29.551466192127833,6.04021972368529,2.385884206138668,10,2.064999580383301,3.2749996185302734,7.94999885559082,6.774998664855957,2.2399997711181605,1,-0.014548279322581625,3.295075918653199,28.0,-1.79591749350918,26.60000038146973,3.989245018335152,27.209999084472656,-0.014548279322581625
6346,2008-10-22,24.979999542236328,26.28000068664551,24.40999984741211,26.1200008392334,7501300.0,-0.04364476494521152,1.561643245051014,0.6705894496622308,28.692807899066594,32.224822705606464,2.786942826268458,5.101450376237871,7.746348909982984,7.580553853192583,19.469423526616158,1.870000839233402,-2.6781998529441253,-4.422500133514404,-9.490429202030853,0.6454289350020481,-6.956464667772629,-1.8885355992561799,5.895486411045837,15.833323178468989,-8.569241776444949,2.533964534258226,10,2.910000801086426,4.120000839233398,8.520000457763672,7.914999961853027,3.2800006866455114,2,-0.0144114775660521,-1.1279077375176647,26.1200008392334,3.295075918653199,28.0,-1.79591749350918,26.60000038146973,-0.0144114775660521
6347,2008-10-23,25.239999771118164,25.709999084472656,24.03000068664551,25.0,6377800.0,0.010408336014667396,1.8474587777757963,-0.2105258754971231,30.815106504374754,31.79009813784195,2.434983573511005,4.565151188745805,7.33573020788095,7.260908932071665,21.468502374556415,1.6799983978271449,-2.7590071503240843,-3.8384999275207505,-9.107168592654972,1.4301687376134709,-6.472834260087861,-1.2041655949536398,5.376866737929198,30.40199054376686,2.8381086267643774,2.6343343325671107,10,2.460000991821289,3.6700010299682617,8.067499160766602,7.654999732971191,0.7800006866455078,3,-0.057052319616317515,1.561643245051014,24.979999542236328,-1.1279077375176647,26.1200008392334,3.295075918653199,28.0,-0.057052319616317515
6348,2008-10-24,24.46999931335449,25.26000022888184,23.70000076293945,23.70000076293945,4160900.0,-0.03050714995032522,-3.0519542929049157,3.2083303530982525,31.208051930064045,30.23358401258049,2.903643082906811,4.886297044079949,7.931776069999923,7.966501008085974,22.38401579440728,1.55999946594239,-2.7433575236157495,-4.164500427246097,-9.414151741913596,1.085150887421399,-6.789326084579844,-1.5396747699123488,5.751655246348761,17.86539781500129,-9.902157364737693,2.6248256573337483,10,3.065001487731937,4.27500152587891,8.792500495910648,8.425000190734867,2.1700000762939524,4,0.024519836465311196,1.8474587777757963,25.239999771118164,1.561643245051014,24.979999542236328,-1.1279077375176647,26.1200008392334,0.024519836465311196
6349,2008-10-27,24.26000022888184,25.45000076293945,23.76000022888184,24.059999465942386,4113200.0,-0.008581899892332379,-3.225005364423128,0.2597417395547695,33.33333333333333,29.892188912672648,2.4214035729754926,4.662758578179034,7.962760882469336,8.10398951150891,23.101601325170023,1.69000053405761,-2.5966522530792524,-3.9474995613098116,-9.159687013337116,1.2646878907174965,-6.553593287323466,-1.3414058352961575,5.439922027080307,13.207535287076396,-17.300451836572865,2.606093726013654,10,1.985000610351559,4.424999237060536,8.792499542236325,8.634999275207516,2.909999847412106,0,0.12077494960975188,-3.0519542929049157,24.46999931335449,1.8474587777757963,25.239999771118164,1.561643245051014,24.979999542236328,0.12077494960975188
6350,2008-10-28,26.84000015258789,27.03000068664551,24.32999992370605,24.420000076293945,6010000.0,0.10634789362592545,-1.0769233590751999,12.099954223807435,45.875636499007946,31.275241560098316,-0.5188562085313784,1.6814509957505095,5.227456655051057,5.478998201382616,23.41145918216625,2.770000457763672,-2.6009453712976978,-1.057999706268312,-5.776173310882676,3.660173898346052,-3.417086508575494,1.30108709603887,2.379928383932441,94.29427812580359,58.71357467024311,2.359086802307183,10,-0.9849996566772461,1.844999313354485,6.212499618530273,6.054999351501465,-0.8199996948242188,1,0.02645302088063528,-3.225005364423128,24.26000022888184,-3.0519542929049157,24.46999931335449,1.8474587777757963,25.239999771118164,0.02645302088063528
6351,2008-10-29,26.459999084472656,27.43000030517578,25.85000038146973,26.88999938964844,6434700.0,-0.014158012889526561,1.0927121701302,-0.177686070917113,46.765847156471196,33.627426466645574,-0.26028768132924895,1.659822980831816,5.467102181917706,5.808626987007585,23.28595764222833,1.5799999237060511,-2.9061677988243737,-1.1290007591247573,-5.319521057534466,3.0615195392849515,-3.2242609083296117,0.9662593900800971,2.3183352301612032,73.99460215157137,33.07629396430316,2.0952601492048553,10,-0.6049985885620117,2.2250003814697195,6.592500686645508,6.435000419616699,0.05000114440918324,2,0.07180656052984769,-1.0769233590751999,26.84000015258789,-3.225005364423128,24.26000022888184,-3.0519542929049157,24.46999931335449,0.07180656052984769
6352,2008-10-30,28.06999969482422,28.20000076293945,27.149999618530273,27.149999618530273,6565600.0,0.060846586018831195,-1.2826109942053847,-2.139533542697947,49.16615046119198,36.25981171942689,-1.9394188252856637,-0.23222652481071293,3.728692034763622,4.158062830662658,23.953996300845382,1.7400016784667933,-2.94006089143096,0.652499866485595,-3.1244211934839363,4.429420926455126,-1.2359606634991707,2.5409603964703606,0.3020679356740885,97.1110873752171,53.99181401062371,1.888460529984766,10,-2.119998931884769,0.614999771118157,4.9175004959106445,4.824999809265137,-0.6399993896484375,3,0.006768811404463726,1.0927121701302,26.459999084472656,-1.0769233590751999,26.84000015258789,-3.225005364423128,24.26000022888184,0.006768811404463726
6353,2008-10-31,28.540000915527344,28.920000076293945,27.309999465942386,28.0,3909000.0,0.016743898318951178,1.4769254695748315,0.5869574682022204,44.013611461945004,37.61815074682916,-2.352703029530389,-0.9468842513578153,3.134062304307058,3.661954295234146,25.05606391938523,1.610000610351559,-2.7650225001762117,1.2470010757446275,-2.1761160506356276,4.670118202124883,-0.4645574874455001,2.958559638934755,-4.840000152587894,92.63567496116919,51.957562809351145,1.711558563190128,10,-2.2300004959106445,0.14499855041503196,4.439999580383301,4.354998588562012,-1.8400001525878942,4,-0.08829714004643396,-1.2826109942053847,28.06999969482422,1.0927121701302,26.459999084472656,-1.0769233590751999,26.84000015258789,-0.08829714004643396
6354,2008-11-03,28.899999618530273,29.40999984741211,28.190000534057614,28.63999938964844,3080200.0,0.012613829413266497,-1.1034508273139318,0.48148108902357384,50.40589923879201,40.0307160538052,-2.873824459807757,-1.4746360494806972,2.6339626792106934,3.2720881280972023,24.958116840727644,1.2199993133544957,-2.491832477360301,1.6654997825622573,-1.5938671780744187,4.924866743198933,0.035816302243919296,3.2951832628805953,-5.095598869323734,89.96062526493562,48.40056106785315,1.629683480318337,11,-2.344999313354492,-0.21500015258789773,3.950000762939453,4.1449995040893555,-2.5799999237060547,0,-0.07820070099353049,1.4769254695748315,28.540000915527344,-1.2826109942053847,28.06999969482422,1.0927121701302,26.459999084472656,-0.07820070099353049
6355,2008-11-04,29.290000915527344,29.31999969482422,28.40999984741211,29.190000534057614,4798100.0,0.013494854745500051,10.375144543124515,0.3846165132230685,59.131864326131904,43.41283343459023,-3.0920333720576245,-1.933858889982929,2.1367745545672534,2.8417295676652117,24.76482363198796,0.9099998474121094,-2.1445966938266814,2.036501026153566,-1.2681069538951952,5.341109006202327,0.38419703612918354,3.688805016177948,-5.261376202392583,96.62924298071488,49.791160662849485,1.6523039900243808,11,-2.7350006103515625,-0.605001449584968,3.559999465942383,4.054998397827148,-3.6900005340576136,1,-0.0723796781484406,-1.1034508273139318,28.899999618530273,1.4769254695748315,28.540000915527344,-1.2826109942053847,28.06999969482422,-0.0723796781484406
6356,2008-11-05,27.8799991607666,29.21999931335449,27.84000015258789,28.940000534057614,4269700.0,-0.04813935509347378,-1.4210524554617063,-10.599973297220592,52.48700787195308,45.82082247543227,-1.3716497948104092,-0.5737509358642896,3.417448986912852,4.202445963289819,23.777997789446264,1.4500007629394531,-1.9998150274203788,0.6394992828369155,-2.6524462625551557,3.9314448282289867,-1.0064734898591219,2.285472055532953,-3.636119442260746,32.30086142944794,-15.409408620109126,1.6459727726960358,11,-1.3249988555908203,0.8050003051757741,4.970001220703125,5.465000152587891,-1.789999008178711,2,-0.06671444616183364,10.375144543124515,29.290000915527344,-1.1034508273139318,28.899999618530273,1.4769254695748315,28.540000915527344,-0.06671444616183364
6357,2008-11-06,26.649999618530273,28.1299991607666,26.51000022888184,27.440000534057614,4778600.0,-0.04411763196776608,-2.0280362503297886,0.7452829170160461,50.17742804465007,47.928530932608496,0.08872183105937737,0.6244710185291922,4.480852130632741,5.3855666641962685,22.79907011575245,1.619998931884762,-1.6442184398970774,-0.5500002861022963,-3.8504948805728105,2.750494308368218,-2.2002475833375534,1.1002470111329608,-2.1994750948681663,4.8275657953150395,-43.85101393233482,1.6502472972352575,11,-0.06499958038330078,1.8100013732910156,6.200000762939453,6.694999694824219,-1.3799991607666016,3,-0.00525326047476149,-1.4210524554617063,27.8799991607666,10.375144543124515,29.290000915527344,-1.1034508273139318,28.899999618530273,-0.00525326047476149
6358,2008-11-07,26.88999938964844,27.40999984741211,26.35000038146973,26.989999771118164,3977300.0,0.009005620058294195,1.2553167312932756,0.12658261465807405,45.70765561997958,49.303455631124756,0.2549052314125859,0.28487678758592594,4.07006373146513,5.1066332998731845,21.250279065392522,1.0599994659423793,-1.1739713815605057,-0.23750047683715536,-3.4959916143177807,3.02099066064347,-1.866746045577468,1.3917450919031573,-2.2410958530363345,17.64702949098094,-29.9416148229458,1.6292455687403131,11,-0.01999950408935902,1.3550014495849574,5.930000305175778,6.454999923706051,-0.2699985504150426,4,0.020081849303991373,-2.0280362503297886,26.649999618530273,-1.4210524554617063,27.8799991607666,10.375144543124515,29.290000915527344,0.020081849303991373
6359,2008-11-10,26.770000457763672,27.59000015258789,26.51000022888184,27.399999618530273,2852500.0,-0.004462585890982362,1.1386132256657235,6.299967575197157,52.90957650898631,50.08500452112236,0.8586909443694601,0.13371297843421814,4.040793431154654,5.176067273369931,21.2042691440118,1.0799999237060511,-0.7422844468989815,-0.18099946975707937,-3.078344546448559,2.7163456069344,-1.629672008102819,1.2676730685886604,-1.9306530687195647,14.141419979641997,-34.252885936166734,1.4486725383457404,11,0.8599996566772461,0.7650003433227539,5.979999542236328,6.504999160766602,-0.15999984741211293,0,-0.002614855944237493,1.2553167312932756,26.88999938964844,-2.0280362503297886,26.649999618530273,-1.4210524554617063,27.8799991607666,-0.002614855944237493
6360,2008-11-11,26.09000015258789,26.8799991607666,25.79999923706055,26.559999465942386,3338500.0,-0.02540157988598657,-1.0571404697158853,0.7460316499193217,55.182074275804325,51.020140867714915,1.5881238781587044,0.6335468895173264,4.525406017028448,5.814926508445588,22.175839178256656,1.0799999237060511,-0.24968831800153524,-0.7259997367858873,-3.5120282671244034,2.060028793552629,-2.119014001955147,0.6670145283833726,-1.0678266652090649,8.479558744384528,-42.21451434829384,1.3930142651692583,11,1.5149993896484375,1.4450006484985352,5.659999847412109,6.184999465942383,-0.20000076293944957,1,0.00881562057842733,1.1386132256657235,26.770000457763672,1.2553167312932756,26.88999938964844,-2.0280362503297886,26.649999618530273,0.00881562057842733
6361,2008-11-12,25.10000038146973,25.899999618530273,25.06999969482422,25.75,4548500.0,-0.037945564021775624,-1.3380246880414781,1.3829799322281338,49.38811468631459,51.0448035593952,2.6428433796689177,1.5485758825750828,5.315768936692862,6.763837915077726,22.418248468521593,1.0200004577636719,0.21069469591925483,-1.6179995536804164,-4.503984738510912,1.2679856311500792,-3.060992146095664,-0.17500696126516857,4.309999465942379,0.9804147673689905,-50.120817995897134,1.4429925924152471,11,2.139999389648434,2.4350004196166957,6.589999198913571,7.114998817443844,1.1499996185302699,2,0.019920318422350647,-1.0571404697158853,26.09000015258789,1.1386132256657235,26.770000457763672,1.2553167312932756,26.88999938964844,0.019920318422350647
6362,2008-11-13,26.920000076293945,26.93000030517578,24.149999618530273,25.059999465942386,5920900.0,0.07250994689895873,1.9574458587223613,-2.861541079912096,59.80784801319661,52.79971873175649,0.7180744095956726,-0.3101661500841999,3.3399222770346313,4.919302781412277,21.5770212294148,2.780000686645508,0.335518997138621,0.21650009155273509,-2.661981260110288,3.094981443215758,-1.2227405842787782,1.6557407673842484,2.4031997680664077,80.52325661985716,24.176188234662312,1.4392406758315122,11,-0.1400003433227539,0.6150007247924805,4.084999084472656,4.619998931884766,-1.2800006866455043,3,-0.0308320921751023,-1.3380246880414781,25.10000038146973,-1.0571404697158853,26.09000015258789,1.1386132256657235,26.770000457763672,-0.0308320921751023
6363,2008-11-14,25.70000076293945,26.93000030517578,25.59000015258789,26.29999923706055,4768600.0,-0.04531943944639294,-2.2682942714390717,-0.3225797189430465,55.33333455780386,53.34721154498004,1.6682930714460582,0.8842882403933423,4.407317272940215,6.09959943159458,20.74684485781991,1.3400001525878906,0.4487262095274964,-0.9584992408752484,-3.8717235096556415,1.9547250279051447,-2.4151113752654467,0.4981128935149499,3.4162710723877012,45.0581658073433,-16.05401317236084,1.4566121343901972,11,1.0349988937377965,1.8350000381469762,5.059999465942383,5.6649990081787145,-0.4099998474121058,4,-0.016731528887573344,1.9574458587223613,26.920000076293945,-1.3380246880414781,25.10000038146973,-1.0571404697158853,26.09000015258789,-0.016731528887573344
6364,2008-11-17,25.489999771118164,26.38999938964844,24.979999542236328,25.399999618530273,3893200.0,-0.008171244575374326,-2.0322567413472106,-0.15000063578449271,43.93530988066307,51.6587054954835,1.5016295853646255,0.9450583988667134,4.444942583006949,6.269071890697038,20.493326575861747,1.409999847412113,0.389292852290275,-1.0430002212524414,-3.9290255261566216,1.8430250836517388,-2.4860128737045315,0.4000124311996487,3.427621175537112,48.20143243219137,-8.353491191018307,1.4430126524520908,11,1.1949996948242188,2.0450010299682617,4.592499732971188,5.369999885559082,-0.4300003051757777,0,0.04433115254067599,-2.2682942714390717,25.70000076293945,1.9574458587223613,26.920000076293945,-1.3380246880414781,25.10000038146973,0.04433115254067599
6365,2008-11-18,25.739999771118164,26.18000030517578,25.10000038146973,25.45000076293945,4623100.0,0.009807767840126269,-1.1818185321118677,3.222205738990418,46.72727641586365,51.018735333695794,0.7767931733488247,0.7010744427337627,4.048997768591505,5.986930546362231,19.940476285442287,1.0799999237060511,0.380823209331151,-0.7740001678466797,-3.6764305758224154,2.128430240129056,-2.2252153718345475,0.6772150361411882,2.986916322412114,57.19423596641147,2.727777385850203,1.4512152039878679,11,0.39999961853027344,1.7950010299682617,4.342499732971188,5.119999885559082,-0.5499992370605504,1,0.03379956670433182,-2.0322567413472106,25.489999771118164,-2.2682942714390717,25.70000076293945,1.9574458587223613,26.920000076293945,0.03379956670433182
6366,2008-11-19,24.6200008392334,26.13999938964844,24.60000038146973,25.68000030517578,4947400.0,-0.04351200240263686,-1.7999972256756962,-3.655183073209508,33.58706574472707,49.17536174481545,1.548580354138771,1.8896011626083258,5.002192720323507,7.072739221920401,18.72962464436048,1.539999008178711,0.18284132995426816,-1.8759991645812981,-4.822614750987167,1.070616421824571,-3.3493069577842327,-0.4026913713783635,3.9238385952968784,16.906514554507275,-30.8369540061582,1.473307793202934,11,1.2499990463256836,1.9349994659423828,5.34999942779541,6.239998817443848,0.0999984741210902,2,0.05158401734866014,-1.1818185321118677,25.739999771118164,-2.0322567413472106,25.489999771118164,-2.2682942714390717,25.70000076293945,0.05158401734866014
6367,2008-11-20,23.79999923706055,25.5,23.709999084472656,24.5,6519600.0,-0.033306319017915254,-3.06817896110314,0.6603784109618587,28.17678907886659,47.22748768469178,2.1476422855917257,2.7364914700029495,5.61340853717493,7.845930643282305,17.473840987297947,1.7900009155273438,-0.22982927531616681,-2.6240007400512653,-5.763872835657381,0.5158713555548502,-4.193936787854323,-1.0540646922482075,4.568086604829727,2.795034735056454,-37.64767374450519,1.5699360478030573,11,1.850000381469723,2.755001068115231,6.062500953674313,7.060000419616696,1.9900016784667933,3,0.10294121182677984,-1.7999972256756962,24.6200008392334,-1.1818185321118677,25.739999771118164,-2.0322567413472106,25.489999771118164,0.10294121182677984
6368,2008-11-21,25.06999969482422,25.06999969482422,23.21999931335449,23.90999984741211,7778200.0,0.05336136548214965,2.1896562496917062,-1.657140833019992,33.72982517378826,45.096404203003104,0.6619346781364186,1.5955510199507685,4.144752774660262,6.550559872113787,16.10890421263795,1.8500003814697301,-0.4424651851829573,-1.384000301361084,-4.45599546436512,1.6879948616429523,-2.9199978828631004,0.1519972801409324,3.0186009416210027,58.359632080279496,23.18173111200136,1.5359975815020175,11,0.005000114440917969,1.244999885559082,3.8425002098083496,5.194999694824219,1.2100009918212926,4,0.022736326356713077,-3.06817896110314,23.79999923706055,-1.7999972256756962,24.6200008392334,-1.1818185321118677,25.739999771118164,0.022736326356713077
6369,2008-11-24,27.190000534057614,27.38999938964844,24.90999984741211,25.60000038146973,6374100.0,0.0845632574806563,1.4924645271112114,1.3706899670160124,42.22222190825539,43.65642060660878,-1.555836682043104,-0.309557864003672,1.8733927941711919,4.414065414574342,14.194713342287473,2.4799995422363317,-0.48702262265576124,0.5895005226135233,-2.3169460167963223,3.495947062023369,-0.8637227470913977,2.0427237923184443,0.5091119965403479,95.20386446207036,64.99843223092267,1.4532232697049225,11,-1.8850011825561488,-0.8750009536743129,1.7224993705749547,3.074998855590824,-0.25,0,-0.06987861644763016,2.1896562496917062,25.06999969482422,-3.06817896110314,23.79999923706055,-1.7999972256756962,24.6200008392334,-0.06987861644763016
6370,2008-11-25,27.54999923706055,27.739999771118164,26.8700008392334,27.34000015258789,5282800.0,0.013240113862889036,1.9491481589241264,0.1320748832198949,48.67469897975991,43.57715219476938,-1.8852044906751928,-0.6467996861426251,1.382117847053891,4.039818371974079,13.373907047776939,0.8699989318847656,-0.47226044218055563,0.9139992713928251,-2.021958676372357,3.849957219158007,-0.5539797024897659,2.381978245275416,-4.329999923706062,95.7964487872725,63.13562776150022,1.4679789738825908,11,-2.0699996948242223,-1.2349996566772496,1.3550009727477992,2.715000152587887,-1.1299991607666051,1,-0.09038111942190508,1.4924645271112114,27.190000534057614,2.1896562496917062,25.06999969482422,-3.06817896110314,23.79999923706055,-0.09038111942190508
6371,2008-11-26,28.36000061035156,28.36000061035156,26.979999542236328,27.229999542236328,3400400.0,0.02940113959064594,1.4424774578611474,5.38098092643041,57.107235636817364,43.277084152949456,-2.4408226201188157,-1.3777998371635718,0.4759152896024297,3.2024105807710477,12.659547941563792,1.3800010681152308,-0.5407127802327132,1.6290005683898876,-1.4043225948556213,4.6623237316353965,0.11233898676713139,3.145662150012644,-5.049601287841796,100.0,61.18218465057996,1.516661581622755,11,-2.570000648498535,-2.045001029968258,0.4299998283386266,1.9049987792968786,-1.9600009918212855,2,-0.11177715120136056,1.9491481589241264,27.54999923706055,1.4924645271112114,27.190000534057614,2.1896562496917062,25.06999969482422,-0.11177715120136056
6372,2008-11-28,28.26000022888184,28.3799991607666,27.84000015258789,28.04999923706055,1268600.0,-0.003526106463947687,1.4000016954253565,0.185841410018804,55.7611467190479,43.32461883753213,-2.3811580858757893,-1.3310804382218855,0.4643185692709686,3.2835654318039467,12.447220543140702,0.5399990081787109,-0.589573567427216,1.5195001602172873,-1.5326121782452375,4.571612498679812,-0.006556009013973352,3.045556329448548,-4.7476168548584035,97.67443923578902,53.85797928544911,1.5260561692312622,11,-2.4600009918212926,-1.9450006484985387,0.23500013351440074,1.7099990844726527,-2.1800003051757884,4,-0.1252654241633535,1.4424774578611474,28.36000061035156,1.9491481589241264,27.54999923706055,1.4924645271112114,27.190000534057614,-0.1252654241633535
6373,2008-12-01,26.020000457763672,27.95000076293945,26.01000022888184,27.90999984741211,3973800.0,-0.07926396861203411,-1.031414334075635,-8.999954587151796,47.32334087922632,43.70106672626138,-0.10168617669490843,0.7488407111912565,2.5386010427673824,5.484956331005797,13.0853627341593,2.25,-0.5355346711984161,-0.5944995880126953,-3.5400224163214737,2.351023240296083,-2.0672610021670863,0.8782618261416957,-2.2155601365356468,31.988496541761872,-14.937994235765903,1.4727614141543894,12,-0.220001220703125,0.2949991226196289,2.2850003242492676,3.7599992752075195,0.15999984741210938,0,-0.008839336594542724,1.4000016954253565,28.26000022888184,1.4424774578611474,28.36000061035156,1.9491481589241264,27.54999923706055,-0.008839336594542724
6374,2008-12-02,26.63999938964844,27.18000030517578,26.03000068664551,26.35000038146973,4635100.0,0.023827783281217263,-1.4731217198161481,-0.1534386782170624,51.971323322510905,44.28373860477774,-0.6050277716527326,-0.05180929259839573,1.8021279871601372,4.839461471462354,14.072357880255721,1.1599998474121094,-0.7659635789733095,0.13849935531616708,-2.604271404533911,2.881270115166245,-1.2328860246088702,1.5098847352412044,-2.561025538048103,26.582255050452254,-24.16621765461381,1.371385379925039,12,-0.8400001525878942,-0.32499980926514027,1.500001430511471,2.975000381469723,-1.3299999237060547,1,-0.013513465137045544,-1.031414334075635,26.020000457763672,1.4000016954253565,28.26000022888184,1.4424774578611474,28.36000061035156,-0.013513465137045544
6375,2008-12-03,27.170000076293945,27.440000534057614,25.85000038146973,26.170000076293945,5759100.0,0.01989492112569069,1.0649340355014345,3.448287655465888,57.67234780307115,46.95988105570486,-1.0178933645376809,-0.7892435106842584,1.1597327735495995,4.297485936464405,15.04552408139091,1.5900001525878835,-0.8357034422268583,0.7745000839233391,-1.6611861074676284,3.2101862753143067,-0.44334301177214286,1.9923431796188211,-2.832964706143631,52.17392615466261,-4.6687018147912624,1.2178430956954829,12,-1.3700008392333984,-0.8550004959106445,0.29500007629394176,2.4449996948242188,-2.0400009155273438,2,-0.008465202119635196,-1.4731217198161481,26.63999938964844,-1.031414334075635,26.020000457763672,1.4000016954253565,28.26000022888184,-0.008465202119635196
6376,2008-12-04,26.020000457763672,27.6200008392334,25.59000015258789,26.70000076293945,4433400.0,-0.042326080798713694,-1.6363629607978163,-0.6800003051757777,46.48986152085295,48.99466688259224,0.3928980014536485,0.22584408742948625,2.1548999653512766,5.427424573257035,15.762201864704464,2.030000686645508,-0.7398226497223739,-0.2824995994567878,-2.619568238842131,2.0545690399285554,-1.4510339191494595,0.8860347202358838,-1.4403872601763794,15.412202797035473,-36.84727532972764,1.1685343196926719,12,-0.220001220703125,0.2949991226196289,1.2499995231628382,3.594999313354492,-0.5699996948242223,3,0.01537277523032965,1.0649340355014345,27.170000076293945,-1.4731217198161481,26.63999938964844,-1.031414334075635,26.020000457763672,0.01537277523032965
6377,2008-12-05,26.51000022888184,26.60000038146973,24.739999771118164,25.51000022888184,4581600.0,0.018831658820050556,2.1525425920537997,-1.4705875753121955,53.349873151083,51.174672213402765,0.36625356314890567,-0.2900530296195498,1.5312672902033597,4.899890871072472,15.91879845854362,1.860000610351566,-0.682841142237379,0.21450014114380167,-2.1190220240940008,2.548022306381604,-0.9522609414750995,1.3812612237627029,1.869998931884762,55.14018413930194,1.888418507432803,1.1667610826189012,12,0.04999923706054332,-0.1950006484985387,0.7599997520446706,3.1049995422363246,-1.9200000762939489,4,-0.004149400580982454,-1.6363629607978163,26.020000457763672,1.0649340355014345,27.170000076293945,-1.4731217198161481,26.63999938964844,-0.004149400580982454
6378,2008-12-08,27.43000030517578,27.729999542236328,26.81999969482422,26.93000030517578,4350100.0,0.03470388790459644,-1.5277730682829653,0.5,57.57812640862527,52.88088382455497,-0.2053724147479059,-1.2306177218132532,0.4330217858133878,3.936308256702077,15.699641704539435,1.2199993133544886,-0.33354839815504533,1.1075001716613784,-1.2671190589044699,3.4821194022272266,-0.07980944362154574,2.2948097869443025,0.8771988677978513,89.96657993226678,34.5857195493886,1.187309615282925,12,-0.8700008392333984,-1.1150007247924805,-0.11250019073487039,2.065000534057617,-2.54000091552734,0,-0.04921620001641047,2.1525425920537997,26.51000022888184,-1.6363629607978163,26.020000457763672,1.0649340355014345,27.170000076293945,-0.04921620001641047
6379,2008-12-09,26.70000076293945,27.63999938964844,26.56999969482422,27.21999931335449,3385100.0,-0.026613180244791645,-1.7435865458680604,-1.0399971008300781,53.61446137870561,53.42974631332672,0.5004374754241532,-0.5334832303386214,0.9903490389027709,4.613726753137634,15.658894376702555,1.0699996948242223,0.17393983965039084,0.38100061416625763,-1.9910464038940496,2.753047632226565,-0.805022894863896,1.5670241231964113,1.5358544219970724,65.55187765410122,9.970767411437812,1.1860235090301536,12,-0.14000129699706676,-0.3850011825561488,0.7974991798400879,2.795000076293949,-1.2700004577636683,1,-0.019475672018910428,-1.5277730682829653,27.43000030517578,2.1525425920537997,26.51000022888184,-1.6363629607978163,26.020000457763672,-0.019475672018910428
6380,2008-12-10,26.31999969482422,26.690000534057614,25.770000457763672,25.770000457763672,4136500.0,-0.014232249335463854,-2.3454594635834494,-1.0576937889953013,56.77830332099135,53.39319827823494,0.7684225295089284,-0.1426831248479985,1.1822873366163549,4.934730837719982,15.377796195042714,0.9300003051757777,0.5546251647590594,-0.010500431060791016,-2.380101708950555,2.359100846828973,-1.195301070005673,1.174300207884091,1.8459383818359356,52.84281085798162,-7.315172690433542,1.184800638944882,12,0.23999977111816406,-0.05000019073486328,1.3000001907348597,3.1750011444091797,-1.6399993896484375,2,-0.038373869323427345,-1.7435865458680604,26.70000076293945,-1.5277730682829653,27.43000030517578,2.1525425920537997,26.51000022888184,-0.038373869323427345
6381,2008-12-11,25.60000038146973,26.60000038146973,25.520000457763672,26.31999969482422,3692700.0,-0.027355597329131953,-1.4545476219891578,-1.309091476567316,57.23473097722636,53.55692986247699,1.1798137540930433,0.6500225556123027,1.7145527472635322,5.582963883268665,14.745669457666441,1.0799999237060582,0.6657987173390509,-0.7554997444152782,-3.0805712784557215,1.569571789625165,-1.918035511435498,0.40703602260494165,2.4974189290795827,28.7625644208646,-37.05479498417464,1.1625357670202214,12,0.7449998855590785,0.6199989318847585,2.0199995040893484,3.8950004577636683,-0.5,3,-0.018359422410139214,-2.3454594635834494,26.31999969482422,-1.7435865458680604,26.70000076293945,-1.5277730682829653,27.43000030517578,-0.018359422410139214
6382,2008-12-12,26.09000015258789,26.229999542236328,25.09000015258789,25.31999969482422,3789500.0,0.019140615774085656,1.1714289866340177,-1.0694461001306057,54.373929979038806,54.34032865134505,0.3907167104557132,0.09976819931321756,1.075393457574279,5.022999233500833,14.969605013787316,1.1399993896484375,0.6491320021514575,-0.2239999771118164,-2.536241260759212,2.088241306535579,-1.3801206189355142,0.9321206647118814,1.9402707671727981,37.87879663612981,-27.68883299802811,1.1561206418236982,12,0.14499950408935547,-0.29000091552734375,1.5299997329711879,3.405000686645508,-1.4500007629394496,4,-0.024530447907450847,-1.4545476219891578,25.60000038146973,-2.3454594635834494,26.31999969482422,-1.7435865458680604,26.70000076293945,-0.024530447907450847
6383,2008-12-15,25.270000457763672,26.09000015258789,24.95000076293945,25.770000457763672,4841500.0,-0.03142965465804648,1.0000000000000062,-0.6493502633130378,40.733589205289114,53.09169152720929,1.2216057356245749,0.9337768333954273,1.748781620358269,5.780808195952854,15.232915099429878,1.139999389648441,0.41050070150561524,-1.0224996566772475,-3.3665572682408467,1.3215579548863516,-2.194528462459047,0.14952914910455206,2.6944650390241662,11.89590550890792,-47.86067459118031,1.172028805781799,12,0.9649991989135742,0.529998779296875,2.252500057220459,4.225000381469727,-0.8600006103515625,0,-0.026909390299075575,1.1714289866340177,26.09000015258789,-1.4545476219891578,25.60000038146973,-2.3454594635834494,26.31999969482422,-0.026909390299075575
6384,2008-12-16,26.6200008392334,26.6200008392334,25.1200008392334,25.5,5153600.0,0.05342304539036791,1.6785694214777513,-2.240001678466797,45.90309089616645,51.78399631533098,-0.14698702267906683,-0.3449097857607839,0.2957824532682167,4.375676251185563,15.002179057954088,1.5,0.21102924473202123,0.27100067138671946,-2.045929407883257,2.587930750656696,-0.8874643682482706,1.4294657110217095,1.2799753430410448,95.97702850390424,39.09470068174427,1.1584650396349887,12,-0.38500118255615234,-0.8200016021728516,0.9374995231628418,2.875,-1.3000011444091797,1,-0.06498878268385422,1.0000000000000062,25.270000457763672,1.1714289866340177,26.09000015258789,-1.4545476219891578,25.60000038146973,-0.06498878268385422
6385,2008-12-17,26.61000061035156,26.959999084472656,25.76000022888184,26.04999923706055,5385900.0,-0.00037566598672311713,-1.1052622773085692,0.500000851494281,41.70616053765901,51.252473983864995,-0.2511919848110651,-0.28078539555524884,0.23794006471588958,4.338708979022652,14.659421570606357,1.1999988555908168,0.3039865747108941,0.21750040054320863,-2.0839032163751128,2.51890401746153,-0.9332014079159521,1.3682022090023693,1.2267760436997577,82.58712605022865,29.87175201419393,1.1507018084591603,12,-0.37500095367431285,-0.8100013732910121,0.9724998474121129,2.8850002288818395,-1.4000015258789027,2,-0.04434424194326192,1.6785694214777513,26.6200008392334,1.0000000000000062,25.270000457763672,1.1714289866340177,26.09000015258789,-0.04434424194326192
6386,2008-12-18,25.88999938964844,27.18000030517578,25.54999923706055,26.70000076293945,5790000.0,-0.027057542434742787,-1.1879184321355938,-1.4464274766520722,39.39122281537292,49.70151283545275,0.5011282983414667,0.5683804803604211,0.9051566370919311,4.996221437356255,13.944890378320743,1.6300010681152308,0.25398298410490483,-0.5660007476806612,-2.727300874310224,1.5952993789489014,-1.6466508109954425,0.5146493156341201,1.884841726744213,42.15241343800115,-4.67452111588689,1.0806500633147818,12,0.4500007629394496,-0.09000015258789418,1.680000782012936,3.6050014495849574,-0.6099987030029297,3,-0.046736157319356764,-1.1052622773085692,26.61000061035156,1.6785694214777513,26.6200008392334,1.0000000000000062,25.270000457763672,-0.046736157319356764
6387,2008-12-19,26.25,26.479999542236328,25.809999465942386,26.149999618530273,5230700.0,0.013905006521379049,1.3928596973443423,-0.12345705176205857,51.237887618783255,48.99704185880365,0.11216329186525087,0.4230277067123893,0.5173881080414127,4.57838449429099,12.71203666041253,0.6700000762939418,0.07003883956065948,-0.3285001754760728,-2.098201709332468,1.4412013583803223,-1.213350942404272,0.5563505914521265,1.464144289487166,58.29594187973958,9.195807239106273,0.884850766928198,12,0.04500007629394531,-0.4500007629394531,1.137500286102295,3.2450008392333984,-1.3999996185302699,4,-0.04380950927734362,-1.1879184321355938,25.88999938964844,-1.1052622773085692,26.61000061035156,1.6785694214777513,26.6200008392334,-0.04380950927734362
6388,2008-12-22,25.63999938964844,26.85000038146973,25.190000534057614,26.13999938964844,3686500.0,-0.023238118489583237,-1.3714322304298758,-4.9999809265864315,44.61207047157947,47.9967762024563,0.49344063500632274,1.1361729561344873,1.0635906199747645,5.124817791756936,11.3163960833923,1.6599998474121165,0.13631430311343706,-0.9670007705688448,-2.6506823104783557,0.716680769340666,-1.8088415405235985,-0.12516000061409116,2.014662009471344,25.24265462259041,-25.602649627469727,0.841840769954755,12,0.42500114440917613,0.15999984741210582,1.5175008773803675,3.8350009918212855,-1.3499984741210973,0,-0.03900156099082153,1.3928596973443423,26.25,-1.1879184321355938,25.88999938964844,-1.1052622773085692,26.61000061035156,-0.03900156099082153
6389,2008-12-23,25.290000915527344,26.0,25.0,25.79999923706055,2703000.0,-0.013650486835128484,1.1978025663275358,1.0199966430664134,39.670334714519164,46.09589080173717,0.6955405983695222,1.4087575776586014,1.2812223084043985,5.410963416786863,11.731679691410019,1.0,0.04959428384359654,-1.2219992637634292,-2.9799477932953984,0.5359492657685401,-2.1009735285294155,-0.34302499899744276,2.306367251032409,13.302792428001975,-35.830550106106486,0.8789742647659848,12,0.7749996185302734,0.5099983215332031,1.8449993133544922,4.045000076293945,-0.8300018310546875,1,-0.03479640317351429,-1.3714322304298758,25.63999938964844,1.3928596973443423,26.25,-1.1879184321355938,25.88999938964844,-0.03479640317351429
6390,2008-12-24,25.059999465942386,25.26000022888184,25.0,25.20000076293945,1030900.0,-0.009094560745695479,-1.0000000000000273,0.2745132505067422,44.13202486454448,44.64003456699474,0.8135707181014915,1.5206123554903677,1.4221344257292152,5.576882719441446,12.405763965039693,0.29000091552734375,-0.19581483325146465,-1.3275007247924755,-3.1280958596778774,0.4730944100929264,-2.2277982922351782,-0.42720315734977277,2.4792413327085363,2.752268694638939,-48.55441361364714,0.9002975674427014,12,1.0050010681152308,0.7399997711181605,2.050000667572018,3.9300003051757777,0.44000053405761363,2,0.010375109115033476,1.1978025663275358,25.290000915527344,-1.3714322304298758,25.63999938964844,1.3928596973443423,26.25,0.010375109115033476
6391,2008-12-26,25.190000534057614,25.459999084472656,25.0,25.07999992370605,1171800.0,0.005187592613156378,-2.407394848754664,-0.7857113663301989,41.56010804076351,43.21627657385304,0.6920740080889658,1.202604201320593,1.2584894703167322,5.36693773093026,13.454037493503279,0.45999908447265625,-0.3397564704091778,-1.0389996528625538,-2.6573796737535,0.5793803680283922,-1.8481896633080268,-0.2298096424170808,2.2932554440426536,10.270297020515638,-38.876333564428904,0.8091900104454731,12,0.8750000000000036,0.6099987030029332,1.647499561309818,3.7999992370605504,0.12999916076660512,4,0.0007939082965879862,-1.0000000000000273,25.059999465942386,1.1978025663275358,25.290000915527344,-1.3714322304298758,25.63999938964844,0.0007939082965879862
6392,2008-12-29,24.71999931335449,25.38999938964844,24.45000076293945,25.26000022888184,2387600.0,-0.018658245761752568,1.3499988079059646,-4.909071993341721,31.614658883722882,42.203062093679016,1.0586299874797334,1.4691220423864344,1.683856008533045,5.747861912909439,14.713768129899647,0.9399986267089915,-0.5253613061668787,-1.3320008277893116,-2.780522624508958,0.11652096893033459,-2.0562617261491347,-0.6077399294294885,2.7083915406061365,11.249941388756621,-31.381063749333148,0.724260898359824,12,1.0950012207031286,1.0799999237060582,1.492500782012943,4.270000457763675,1.2900009155273509,0,0.022653777865944136,-2.407394848754664,25.190000534057614,-1.0000000000000273,25.059999465942386,1.1978025663275358,25.290000915527344,0.022653777865944136
6393,2008-12-30,25.790000915527344,25.79999923706055,24.78000068664551,24.93000030517578,2307000.0,0.043284855659150745,1.3181857589970596,-1.5925910227609674,44.09857940995443,42.00256081743324,0.07839118491987307,0.4015960006088868,0.6003980555715707,4.607194008519315,14.798773658472802,1.0799999237060618,-0.6458681729332696,-0.25049924850463867,-1.703735039419616,1.2027365424103387,-0.9771171439621256,0.4761186469528482,1.5192543347924357,86.4516653007583,44.790041525965044,0.7266178954574884,12,0.024999618530273438,0.009998321533203125,0.3124990463256836,3.1999988555908203,1.1399993896484375,1,-0.036448255164336585,1.3499988079059646,24.71999931335449,-2.407394848754664,25.190000534057614,-1.0000000000000273,25.059999465942386,-0.036448255164336585
6394,2008-12-31,26.28000068664551,26.399999618530273,25.420000076293945,25.5,3218400.0,0.018999602703509533,-1.0851042243690028,0.9069768989194698,49.744252043020225,42.895682095806706,-0.5195452674649275,-0.1230665001428406,0.05722525577199278,4.026944509683524,14.682082397963796,0.9799995422363281,-0.7472790514810015,0.25750045776367614,-1.1732136796693915,1.6882145951967438,-0.4578566109528559,0.9728575264802082,0.9148843841790537,93.84620500977658,51.38480985004316,0.7153570687165332,12,-0.4650001525878942,0.13499927520751598,-0.5850009918212926,2.4699983596801722,0.25,2,-0.07572297256938088,1.3181857589970596,25.790000915527344,1.3499988079059646,24.71999931335449,-2.407394848754664,25.190000534057614,-0.07572297256938088
6395,2009-01-02,26.940000534057614,27.059999465942386,25.959999084472656,26.309999465942386,2866700.0,0.02511414878872098,1.5287396137066063,0.8076929660467661,58.63401498054061,45.03377011415867,-1.2603512806720651,-0.8444776301462547,-0.5887674124841702,3.274507085689887,14.54256980335682,1.1000003814697301,-0.5854371841684873,0.9290002822875927,-0.4661329805572798,2.324133545132465,0.23143365086515644,1.626566913710029,0.14508916445154796,95.40233748979615,49.09277724572247,0.6975666314224362,1,-1.1850004196166957,-0.5250005722045863,-1.1300010681152308,1.80999851226807,-1.7700004577636683,4,-0.09205647366078307,-1.0851042243690028,26.28000068664551,1.3181857589970596,25.790000915527344,1.3499988079059646,24.71999931335449,-0.09205647366078307
6396,2009-01-05,26.420000076293945,26.809999465942386,26.149999618530273,26.6299991607666,3940600.0,-0.019302169541766778,1.3157901781531338,-0.33333131497841745,52.11809783392468,45.131571249174385,-0.7345050350909013,-0.3088063673100656,-0.023762156759509878,3.699065734984469,14.24067749298262,0.7900009155273402,-0.594127822356942,0.3889998435974107,-1.0180938216512168,1.7960935088460381,-0.31454698902690126,1.0925466762217226,0.639999389648441,75.47893840283947,26.942039665227895,0.7035468326243133,1,-0.6649999618530273,-0.005000114440917969,-0.5225005149841309,2.314999580383301,-1.0400009155273438,0,-0.034822107253490886,1.5287396137066063,26.940000534057614,-1.0851042243690028,26.28000068664551,1.3181857589970596,25.790000915527344,-0.034822107253490886
6397,2009-01-06,26.399999618530273,26.670000076293945,26.149999618530273,26.59000015258789,3802800.0,-0.0007570195952276704,1.9714279486215334,0.9047683923705722,58.08296111878024,46.628336876641136,-0.7721939698735589,-0.31354503667477474,0.033556726475502785,3.6242955346079384,13.436023054485723,0.5200004577636719,-0.5552999870574276,0.3744994163513198,-1.0255531625037975,1.774551995206437,-0.32552687307623884,1.0745257057788784,0.6599998474121129,71.05262277308547,17.14224391008962,0.7000262894275592,1,-0.6449995040893555,0.015000343322753906,-0.3474998474121094,2.1050004959106445,-1.0,1,-0.04090908861028919,1.3157901781531338,26.420000076293945,1.5287396137066063,26.940000534057614,-1.0851042243690028,26.28000068664551,-0.04090908861028919
6398,2009-01-07,26.07999992370605,26.479999542236328,26.0,26.170000076293945,5042100.0,-0.012121200736670223,-2.839996337890625,0.4736836821763978,45.46979608033893,47.27272147284333,-0.42825177690125926,-0.10526675962985976,0.4127490614541536,3.8411131805493035,13.490958595438501,0.4799995422363281,-0.4308258177408888,0.12199974060058238,-1.1134353151578047,1.3574347963589695,-0.49571778727861115,0.7397172684797759,0.8755995941162169,40.24390811228209,-8.000585822660234,0.6177175278791928,1,-0.32499980926513317,0.12000083923339844,-0.022500514984127307,2.425000190734867,-1.0499992370605398,2,-0.0026840373860808064,1.9714279486215334,26.399999618530273,1.3157901781531338,26.420000076293945,1.5287396137066063,26.940000534057614,-0.0026840373860808064
6399,2009-01-08,26.18000030517578,26.459999084472656,25.790000915527344,26.270000457763672,2754300.0,0.0038343704663446054,1.8510717735193618,0.9999999999999605,46.44628250291779,47.529861210440366,-0.434412351862445,-0.25952785269609535,0.3810936912373144,3.6379437179676586,13.471084062889371,0.6699981689453125,-0.4918757259031352,0.2480001449584961,-0.9427645903586566,1.4387648802756487,-0.34738222270008023,0.8433825126170724,0.6753752624511726,30.70864840916421,-12.646796626518071,0.5953823676585768,1,-0.4250001907348633,-0.09000015258789062,-0.12250089645385742,2.3249998092651367,-2.1700000762939418,3,0.02864782243152697,-2.839996337890625,26.07999992370605,1.9714279486215334,26.399999618530273,1.3157901781531338,26.420000076293945,0.02864782243152697
6400,2009-01-09,25.309999465942386,26.1299991607666,25.11000061035156,26.1299991607666,3306100.0,-0.03323150607685044,1.4878022683501049,9.111092273131822,45.32258615284798,47.947914334005304,0.5305760854662473,0.5596185708185573,1.2275653480627824,4.397391730538551,13.206717796719946,1.0699996948242223,-0.4541007520472853,-0.5715006828308056,-1.7785378830042404,0.6355365173426293,-1.1750192829175212,0.03201791725591008,1.4491611094970658,11.764646483912994,-30.431704447359497,0.6035186000867168,1,0.4450006484985316,0.7800006866455043,0.7474999427795375,3.1950006484985316,-0.7299995422363352,4,0.04820234083152708,1.8510717735193618,26.18000030517578,-2.839996337890625,26.07999992370605,1.9714279486215334,26.399999618530273,0.04820234083152708
6401,2009-01-12,25.1299991607666,25.60000038146973,24.920000076293945,25.3700008392334,3235400.0,-0.007111825720027998,-1.0606074617807812,0.292685082667313,40.69767699749415,48.95713856886878,0.7835709910234421,0.7405716638248805,1.3937101752387875,4.475847117305015,12.846277062853192,0.6800003051757848,-0.33637540592227566,-0.7280009269714363,-1.9757294628124455,0.519727608869573,-1.3518651948919427,-0.10413665905092984,1.53679502217285,11.999947684151786,-26.996656298768137,0.6238642679205052,1,0.7900009155273473,0.9600009918212891,0.9275002479553223,3.3149995803832937,-1.25,0,0.0015917595249981265,1.4878022683501049,25.309999465942386,1.8510717735193618,26.18000030517578,-2.839996337890625,26.07999992370605,0.0015917595249981265
6402,2009-01-13,25.45000076293945,25.60000038146973,25.1299991607666,25.149999618530273,3405000.0,0.01273384850216952,-1.764696312668666,-1.24999602638479,48.34207339521606,49.42863790056451,0.6459370082171425,0.3901686629234149,1.0113827990541004,4.053214445569079,12.22723374939684,0.47000122070312855,-0.2435602527021743,-0.37599935531616424,-1.631478741969552,0.8794800313372235,-1.0037390486428563,0.25174033801052786,1.1281216832000034,33.974414621054706,-6.482641389442193,0.6277396933266933,1,0.5399990081787145,0.639999389648441,0.6074986457824743,2.9949979782104457,-1.480001449584961,1,-0.002750554030426011,-1.0606074617807812,25.1299991607666,1.4878022683501049,25.309999465942386,1.8510717735193618,26.18000030517578,-0.002750554030426011
6403,2009-01-14,24.59000015258789,25.290000915527344,24.45000076293945,25.149999618530273,3223200.0,-0.0337917714958933,-1.000004541315747,-1.8666577657403567,44.39102789432081,48.83383521737569,1.4726851768434734,1.261279772160325,1.7826274684488759,4.805020188844747,11.702418650427457,1.0,-0.15243582127932953,-1.2019999504089363,-2.553998517902052,0.1499986170841794,-1.8779992341554959,-0.5260006666623767,1.9029974262235605,6.96514957990865,-35.40133268821341,0.6759992837465584,1,1.1649999618530273,1.5,1.8474993705749512,3.8549985885620046,-1.3299999237060511,2,0.03294019767857281,-1.764696312668666,25.45000076293945,-1.0606074617807812,25.1299991607666,1.4878022683501049,25.309999465942386,0.03294019767857281
6404,2009-01-15,24.88999938964844,25.059999465942386,24.229999542236328,24.61000061035156,4954500.0,0.01220005023175963,1.6774237213051018,-0.4999982970085379,48.65293276437379,47.72482608224604,1.066983767572637,0.8696133184880956,1.3839227427605003,4.389009580645141,11.667659743041483,0.8299999237060582,0.07717607693898998,-0.8155006408691357,-2.1658144771219874,0.5348131953837161,-1.4906575589955615,-0.1403437227427098,1.5212783165281287,34.736841048560294,-12.118403791200961,0.6751569181264259,1,0.6300001144409144,1.0450000762939418,1.5475001335144007,3.554999351501454,-0.9799995422363317,3,0.005624801142232849,-1.000004541315747,24.59000015258789,-1.764696312668666,25.45000076293945,-1.0606074617807812,25.1299991607666,0.005624801142232849
6405,2009-01-16,25.43000030517578,25.53000068664551,24.790000915527344,25.020000457763672,5238400.0,0.02169549733906062,1.4262263301398137,1.464291553133478,51.785710737822455,47.68789418267914,0.32437557194575817,0.24946738178734762,0.7368832720293135,3.750447756358124,11.709576366934321,0.7399997711181676,0.13687884347615054,-0.2164997100830064,-1.5019698621668738,1.068970442000861,-0.8592347861249401,0.4262353659589273,0.8504007111643723,87.5912429083566,34.61665373042125,0.6427350760419339,1,0.01999950408935547,0.27499961853027344,1.0074992179870605,3.014998435974114,-1.8299999237060511,4,-0.05583956190535033,1.6774237213051018,24.88999938964844,-1.000004541315747,24.59000015258789,-1.764696312668666,25.45000076293945,-0.05583956190535033
6406,2009-01-20,24.68000030517578,25.770000457763672,24.670000076293945,25.21999931335449,5270600.0,-0.02949272477387077,-2.9285765375458532,-1.3170712418239756,49.714293032270426,46.75804217306693,0.895803621592492,0.9530318083880331,1.414378273484214,4.3947686282693645,11.837064752619163,1.1000003814697266,0.08529816252144684,-0.9059997558593764,-2.255516943328871,0.44351743161011825,-1.5807583495941238,-0.23124116212462908,1.4773766227181433,29.22081139058018,-27.8323969785094,0.6747585937347468,1,0.6749992370605469,1.0249996185302734,1.734999179840088,3.764998435974114,-1.760000228881836,1,-0.004051879263905822,1.4262263301398137,25.43000030517578,1.6774237213051018,24.88999938964844,-1.000004541315747,24.59000015258789,-0.004051879263905822
6407,2009-01-21,25.10000038146973,25.420000076293945,24.309999465942386,25.059999465942386,4979500.0,0.017017831081868717,2.26470621234393,-0.07407590555074842,44.566928518928265,46.65772355513241,0.3039719160410428,0.4663702502107192,0.9649113684166366,3.8603995077104187,12.086732805569941,1.110000610351559,-0.10350512139540413,-0.42849969863891246,-1.756724382391841,0.8997249851140161,-1.0926120405153767,0.23561264323755182,0.9417339032847387,56.49352740387735,3.0285300098358405,0.6641123418764648,1,0.24499893188476207,0.6049995422363246,1.1824994087219203,3.344998359680165,-3.0400009155273438,2,-0.04860562558412562,-2.9285765375458532,24.68000030517578,1.4262263301398137,25.43000030517578,1.6774237213051018,24.88999938964844,-0.04860562558412562
6408,2009-01-22,24.63999938964844,25.03000068664551,24.35000038146973,24.770000457763672,3607600.0,-0.018326732463354367,1.0923037196145176,-3.2499523173754596,37.025317315240066,45.610949645390434,0.6014797654769168,0.8934185292316101,1.3817556438881446,4.200439078708968,11.91802553813023,0.75,-0.21698680638626655,-0.8385006904602008,-2.2231427860320387,0.5461414051116371,-1.5308217382461216,-0.14617964267428007,1.2930308105549386,26.623350887536084,-20.835898787873568,0.6923210477859191,1,0.5399999618530238,1.0650005340576136,1.3775000572204554,3.804999351501454,-3.930000305175785,3,-0.027191562211459575,2.26470621234393,25.10000038146973,-2.9285765375458532,24.68000030517578,1.4262263301398137,25.43000030517578,-0.027191562211459575
6409,2009-01-23,24.40999984741211,24.670000076293945,24.07999992370605,24.40999984741211,3795400.0,-0.009334397237564795,1.2692293584712018,-0.0,28.522933013909423,43.74432151884171,0.6191065769280968,1.111075721408021,1.5689045730950895,4.3210149490470116,11.699515135370753,0.5900001525878942,-0.3986315517624064,-1.0245001792907722,-2.4880431730433585,0.43904281446181415,-1.7562716761670636,-0.2927286824144808,1.4208485133132456,19.526616533886067,-20.964804045130325,0.7317714968762931,1,0.5150003433227539,1.2200002670288086,1.607499599456787,3.810000419616699,-3.479999542236328,4,-0.04711182407697512,1.0923037196145176,24.63999938964844,2.26470621234393,25.10000038146973,-2.9285765375458532,24.68000030517578,-0.04711182407697512
6410,2009-01-26,25.31999969482422,25.489999771118164,24.35000038146973,24.3700008392334,4878300.0,0.0372797973412764,-1.3030296024429575,100.0,41.242041456861,43.80480645877136,-0.3233268308484405,0.23352617419599397,0.6476666997573446,3.288368010092789,11.107821573031346,1.139999389648434,-0.44308516641837414,-0.12750034332275462,-1.5816255532512358,1.3266248666057265,-0.8545629482869934,0.5995622616414842,0.37078079093959104,73.37274433523284,35.765895378233715,0.7270626049642401,1,-0.39499950408935547,0.3100004196166992,0.6974997520446777,2.685000419616699,-3.8099994659423793,0,-0.055687198436275454,1.2692293584712018,24.40999984741211,1.0923037196145176,24.63999938964844,2.26470621234393,25.10000038146973,-0.055687198436275454
6411,2009-01-27,25.209999084472656,25.60000038146973,24.38999938964844,24.6299991607666,4495300.0,-0.00434441594302426,-1.2830218895356837,0.610526970946026,40.65934329166215,42.951169780598704,-0.22438088632834052,0.363751577827248,0.77683489823972,3.2794252209112926,10.643532599738945,1.210000991821289,-0.5132030821092641,-0.23850088119506907,-1.6919078630284332,1.214906100638295,-0.9652043721117529,0.4882026097216148,-1.1299991607666051,74.34202766156606,39.27358739115111,0.7267034909166823,1,-0.28499889373779297,0.4200010299682617,0.8075003623962402,2.085000991821289,-4.159999847412109,1,-0.06386349708336791,-1.3030296024429575,25.31999969482422,1.2692293584712018,24.40999984741211,1.0923037196145176,24.63999938964844,-0.06386349708336791
6412,2009-01-28,25.28000068664551,25.649999618530273,25.07999992370605,25.440000534057614,5128600.0,0.0027767395761617575,-1.035708203622578,-0.27586184217015614,43.46406552795173,42.84817396211326,-0.35876045616899077,0.3561130842136002,0.668536496513962,3.102932439989363,9.727391394361462,0.5699996948242223,-0.5128328520190237,-0.19649934768676403,-1.611892916922077,1.218894221548549,-0.9041961323044205,0.5111974369308925,-1.169600753784188,76.43318447102072,40.283627754448474,0.7076967846176573,1,-0.3550004959106481,0.2899990081787074,0.7899990081787074,2.014999389648434,-4.340000152587898,2,-0.09335445198774328,-1.2830218895356837,25.209999084472656,-1.3030296024429575,25.31999969482422,1.2692293584712018,24.40999984741211,-0.09335445198774328
6413,2009-01-29,24.85000038146973,25.38999938964844,24.790000915527344,25.25,3578000.0,-0.017009505280707327,-1.3076928719982237,2.500000000000089,39.68993343803537,41.85228514807566,0.12516148031028962,0.7505618215634122,1.0937840055811812,3.433079042485904,9.300742264944226,0.5999984741210973,-0.4764949202649298,-0.579499626159663,-2.013368078066893,0.8543688257475672,-1.296433852113278,0.13743459979395212,-0.6780164611816488,49.04462467745183,11.702578110948046,0.7169342259536157,1,0.07499980926513317,0.7199993133544886,1.197499275207516,2.444999694824215,-4.420000076293949,3,-0.11227367696975188,-1.035708203622578,25.28000068664551,-1.2830218895356837,25.209999084472656,-1.3030296024429575,25.31999969482422,-0.11227367696975188
6414,2009-01-30,24.290000915527344,25.15999984741211,24.229999542236328,24.93000030517578,4211400.0,-0.022535189430418212,-1.4473623450283593,1.6000000000000143,41.693829794438294,40.730965043255196,0.6605663426227117,1.2161858849919156,1.6491954357392231,3.8819291172421693,9.642996842793789,0.9300003051757812,-0.5388231936910479,-1.039999103546144,-2.5012891481712565,0.4212909410789685,-1.7706441258586985,-0.30935408123358954,1.3599987030029297,4.225448596285506,-34.850304800902876,0.730645022312556,1,0.6349992752075195,1.279998779296875,1.6424989700317383,3.0049991607666016,-2.60000038146973,4,-0.14738582528278854,-1.3076928719982237,24.85000038146973,-1.035708203622578,25.28000068664551,-1.2830218895356837,25.209999084472656,-0.14738582528278854
6415,2009-02-02,24.459999084472656,24.65999984741211,23.959999084472656,24.1200008392334,4947400.0,0.006998689276979109,-1.1212087934318022,-0.5312477648236893,44.535075439802334,40.15549642186985,0.378284213292126,0.8968477646324189,1.4684305489515879,3.614054084961097,10.693186973555038,0.7000007629394531,-0.503558055886618,-0.7460008621215835,-2.043794977042161,0.5517932527989942,-1.3948979195818723,-0.09710380466129465,1.1616005325317396,29.585789467150164,-12.381371247447781,0.6488970574602889,2,0.3450002670288086,1.0500001907348633,1.4725008010864258,2.835000991821289,-2.9899997711181676,0,-0.1443172081530345,-1.4473623450283593,24.290000915527344,-1.3076928719982237,24.85000038146973,-1.035708203622578,25.28000068664551,-0.1443172081530345
6416,2009-02-03,25.5,25.56999969482422,24.54999923706055,24.75,5051400.0,0.04251843640450259,1.2921374320640446,2.2058937376933305,50.3649578128037,40.799721898967114,-0.5958248116850768,-0.22726309993918292,0.4656322678831728,2.4788351596758815,11.400091215992918,1.1100006103515625,-0.4962793869068136,0.34000005722045756,-0.8361309900701528,1.516131104511068,-0.2480654664248476,0.9280655808657627,-1.5400009155273438,91.124285732021,46.15723081282197,0.5880655236453053,2,-0.6950006484985352,0.009999275207519531,0.43249988555908203,1.7950000762939453,-3.1900005340576136,1,-0.15647057925953567,-1.1212087934318022,24.459999084472656,-1.4473623450283593,24.290000915527344,-1.3076928719982237,24.85000038146973,-0.15647057925953567
6417,2009-02-04,25.31999969482422,25.81999969482422,24.959999084472656,24.959999084472656,4967700.0,-0.007058835497089411,-3.7777730682829653,0.4800008138020833,55.915715620283784,42.89865504397197,-0.4261500082279355,-0.13947309167404853,0.7079457729287917,2.5472336318450104,12.046292743421706,0.8600006103515625,-0.5608094539870905,0.21399974822998047,-0.812007420610918,1.240006917070879,-0.2990038361904688,0.7270033326504297,-1.3600006103515625,73.11828839101865,22.379921218618037,0.5130035844204486,2,-0.43000030517578125,0.18999958038330078,0.6125001907348633,1.9750003814697266,-2.5699996948242188,2,-0.168641410317099,1.2921374320640446,25.5,-1.1212087934318022,24.459999084472656,-1.4473623450283593,24.290000915527344,-0.168641410317099
6418,2009-02-05,26.01000022888184,26.21999931335449,24.670000076293945,24.670000076293945,5398000.0,0.027251206254898408,-1.3134314336712418,3.7222163353537163,58.53658749332354,46.23350554168465,-1.0073082745826838,-0.8801104334366521,0.04861889387246876,1.7483509356875366,12.648384851584696,1.5499992370605433,-0.5351268887265874,0.9075002670288121,-0.10490452324815536,1.9199050573057796,0.4012978718903284,1.413702662167296,-1.9756011199951224,90.70800605287774,36.37806177141813,0.5062023951384831,2,-0.9200010299682653,-0.50000095367432,-0.20250034332275746,0.3049993515014613,-3.610000610351566,3,-0.19492501538675244,-3.7777730682829653,25.31999969482422,1.2921374320640446,25.5,-1.1212087934318022,24.459999084472656,-0.19492501538675244
6419,2009-02-06,26.93000030517578,27.03000068664551,25.899999618530273,26.21999931335449,5583500.0,0.03537101377155549,1.4835140420412247,0.5298514260987905,60.806912624774604,48.40738011589727,-1.712323494629974,-1.8351294941131613,-0.8977290416204298,0.7369657614078768,13.356325650431705,1.130001068115238,-0.47269062752408075,1.7900003433227525,0.5743825062998589,3.005618180345646,1.182191424811304,2.397809261834201,-2.764465184020999,96.74266028398965,44.694220548514494,0.6078089185114471,2,-1.4350004196166992,-1.4200010299682617,-1.1225004196166992,-0.6150007247924805,-3.760000228881836,4,-0.2413665030204526,-1.3134314336712418,26.01000022888184,-3.7777730682829653,25.31999969482422,1.2921374320640446,25.5,-0.2413665030204526
6420,2009-02-09,26.53000068664551,26.79999923706055,26.35000038146973,26.60000038146973,4174500.0,-0.014853309097563994,-1.0930164475435142,-0.09859098174589268,64.03641732311952,51.0048327860592,-1.2545661817777614,-1.4114077177016142,-0.540874158367334,1.0517471643030127,13.476132970729285,0.5799999237060511,-0.3170203915819343,1.329000663757327,-0.035819276680268075,2.693820604194922,0.6465906935385313,2.011410633976123,-2.1353083202514718,79.83872146188958,23.87403375305078,0.6824099702187973,2,-1.0350008010864293,-1.0200014114379918,-0.4150004386901891,-0.21500110626221058,-3.2800006866455114,0,-0.18243498029852012,1.4835140420412247,26.93000030517578,-1.3134314336712418,26.01000022888184,-3.7777730682829653,25.31999969482422,-0.18243498029852012
6421,2009-02-10,25.170000076293945,26.53000068664551,25.11000061035156,26.440000534057614,6379600.0,-0.05126274312673329,-1.0431664745595255,18.142942779291502,50.464805250399564,51.78269275522007,0.11081753503810532,-0.05086453667398061,0.7331760794521465,2.331807177590896,13.13703572486622,1.4200000762939524,-0.10840372145680277,-0.03299999237060547,-1.3974990407767507,1.3314990560355398,-0.7152495165736781,0.6492495318324671,-0.5644830442797897,21.186435198655126,-33.277467458334634,0.6822495242030729,2,0.3249998092651367,0.3249998092651367,0.9149999618530273,1.1449995040893555,-2.020000457763672,1,-0.14700042716425166,-1.0930164475435142,26.53000068664551,1.4835140420412247,26.93000030517578,-1.3134314336712418,26.01000022888184,-0.14700042716425166
6422,2009-02-11,25.3799991607666,25.690000534057614,25.020000457763672,25.09000015258789,3146000.0,0.008343229393568574,-2.1162910358715785,-0.22834559342550745,55.08241553105634,53.49296854333352,-0.09331848219817118,-0.28077219599219916,0.4411185240742199,2.0362095241866953,12.810324396827577,0.6700000762939418,-0.043075351402269035,0.18049917221069478,-1.1816893282815641,1.5426876727029537,-0.5005950780354347,0.8615934224568242,-0.580523436381938,30.0846991885688,-26.748290859295864,0.6810942502461288,2,0.11500072479248047,0.11500072479248047,0.7050008773803711,0.9350004196166992,-2.34999847412109,2,-0.12096137889436742,-1.0431664745595255,25.170000076293945,-1.0930164475435142,26.53000068664551,1.4835140420412247,26.93000030517578,-0.12096137889436742
6423,2009-02-12,25.399999618530273,25.399999618530273,24.63999938964844,25.10000038146973,3883100.0,0.0007880401270694559,4.066681077781851,1.034483665805056,57.00141122184401,55.19381092415637,-0.030281391566255422,-0.2497847037221419,0.4098130704458498,1.91708407880364,12.004982866578807,0.7600002288818324,0.03997711661243741,0.1599996566772468,-1.173756674850722,1.4937559882052156,-0.5068785090867358,0.8268778224412294,1.630001068115238,31.799155499904487,-28.523780771731495,0.6668781657639842,2,0.0950002670288086,0.0950002670288086,0.6850004196166992,0.9149999618530273,-1.1499996185302734,3,-0.10433069520981397,-2.1162910358715785,25.3799991607666,-1.0431664745595255,25.170000076293945,-1.0930164475435142,26.53000068664551,-0.10433069520981397
6424,2009-02-13,25.03000068664551,25.520000457763672,25.0,25.399999618530273,2536800.0,-0.014566887300849984,-1.4186050637852416,-1.2333329094770065,47.77948715402294,55.554301114625325,0.5092818175202325,0.13833295731486572,0.7439870253782743,2.207313838140241,10.929198068594875,0.5200004577636719,0.08758489403388126,-0.2169993400573702,-1.5444759766536897,1.1104772965389493,-0.8807376583555282,0.4467389782407878,1.9521999740600577,18.05561687721089,-38.938776324440994,0.6637383182981594,2,0.7599992752075195,0.46499919891357067,0.9474997520446742,1.2849988937377894,-0.7300014495849609,4,-0.1050739510973504,4.066681077781851,25.399999618530273,-2.1162910358715785,25.3799991607666,-1.0431664745595255,25.170000076293945,-0.1050739510973504
6425,2009-02-17,24.01000022888184,24.770000457763672,23.96999931335449,24.440000534057614,5366100.0,-0.04075111585226132,-2.1372462488967043,1.1621663419009538,41.93549214077568,54.617693817733326,1.6301665441398008,1.1030499343654618,1.6984852580171328,3.1409637132008577,10.712599287470926,1.0600013732910227,0.17825554221682793,-1.1659997940063427,-2.5998963575093548,0.2678967694966694,-1.8829480757578487,-0.44905151225483664,2.9253564064025888,1.5625349245780864,-51.03831301185385,0.716948281751506,2,1.4899997711181605,1.4849996566772425,1.9124999046325648,2.3049993515014613,-0.38999938964844105,1,-0.03498542876219757,-1.4186050637852416,25.03000068664551,4.066681077781851,25.399999618530273,-2.1162910358715785,25.3799991607666,-0.03498542876219757
6426,2009-02-18,24.57999992370605,24.84000015258789,24.0,24.32999992370605,3422700.0,0.023740095351542534,1.1818172810637348,-0.581394936214768,45.59193397978205,53.47060696878869,1.0235813242785774,0.5535554086001078,1.1053298673018936,2.473798575700261,10.745860026059201,0.8400001525878906,0.3128516225454021,-0.5910000801086461,-2.0328543197570177,0.8508541595397254,-1.311927199932832,0.12992703971553965,2.23674241870118,35.465126594631045,-13.537763347014945,0.7209271198241852,2,0.9200000762939489,0.9149999618530309,1.3425002098083532,1.7349996566772496,1.2999992370605504,2,-0.05410902879716206,-2.1372462488967043,24.01000022888184,-1.4186050637852416,25.03000068664551,4.066681077781851,25.399999618530273,-0.05410902879716206
6427,2009-02-19,23.8799991607666,24.95000076293945,23.86000061035156,24.68000030517578,4573500.0,-0.028478468881699914,-1.5952438800093331,-3.2000045776367188,44.092561943535,51.86571524103441,1.6738613219466352,1.220021545069784,1.7577668700788571,3.080837927951695,10.493052294898522,1.0900001525878906,0.40517261786394343,-1.2300007820129402,-2.78341497840092,0.32341341437503957,-2.006707880206932,-0.4532936838189485,2.822873460478519,1.2047320634528804,-45.818604194466346,0.7767070981939901,2,1.5650014877319336,1.5650014877319336,2.1250009536743164,2.435000419616699,1.4700012207031286,3,-0.03056949614285054,1.1818172810637348,24.57999992370605,-2.1372462488967043,24.01000022888184,-1.4186050637852416,25.03000068664551,-0.03056949614285054
6428,2009-02-20,23.96999931335449,24.13999938964844,23.61000061035156,23.709999084472656,6991800.0,0.003768850743334662,-1.3043566597974006,-0.32499982118631704,47.93280612638425,50.43525896343548,1.4126061178153968,1.1354691192532478,1.59060921539551,2.87142950955338,10.30246416769571,0.5299987792968821,0.37819821114747754,-1.1065006256103551,-2.729912258810657,0.5169110075899468,-1.9182064422105043,-0.29479480901020594,2.5623009872370197,18.848101139416176,-32.201358086544616,0.8117058166001506,2,1.235000610351566,1.3500013351440465,2.0700006484985387,2.345000267028812,1.2100009918212926,4,-0.039215630105807864,-1.5952438800093331,23.8799991607666,1.1818172810637348,24.57999992370605,-2.1372462488967043,24.01000022888184,-0.039215630105807864
6429,2009-02-23,23.26000022888184,24.11000061035156,23.229999542236328,24.06999969482422,4561000.0,-0.029620321435599117,-1.02298900973623,-3.1153798188020683,42.753630700017624,48.07050489420194,1.7291023513353885,1.8497324195923177,2.237143393474856,3.465461381493011,9.960857571437531,0.8800010681152308,0.29921281509211894,-1.7589997291564892,-3.554185348640388,0.03618589032740971,-2.6565925388984404,-0.861406919414538,3.038516096490472,1.7442247298666071,-49.87134173393893,0.8975928097419499,2,1.6199998855590785,1.8699998855590785,2.662499904632565,3.0549993515014613,2.409999847412106,0,0.04256232852005226,-1.3043566597974006,23.96999931335449,-1.5952438800093331,23.8799991607666,1.1818172810637348,24.57999992370605,0.04256232852005226
6430,2009-02-24,23.90999984741211,24.0,23.25,23.459999084472656,4346900.0,0.027944953230188307,1.3809483442425416,-0.5555568637516419,39.92395262619441,46.89929904706803,0.7469184175092742,1.1475167632688894,1.5421738564722602,2.6984245075589186,10.636193784071674,0.75,0.148918371331078,-1.038500118255616,-2.8936584809239676,0.8166582444127357,-1.96607929958979,-0.11092093692144189,2.081664799646603,39.53487340536904,-6.7905099894307455,0.9275791813341752,2,0.5500001907348633,1.2200002670288086,1.8174996376037598,2.4049997329711914,1.7700004577636719,1,0.01631114145283652,-1.02298900973623,23.26000022888184,-1.3043566597974006,23.96999931335449,-1.5952438800093331,23.8799991607666,0.01631114145283652
6431,2009-02-25,23.60000038146973,23.899999618530273,23.0,23.57999992370605,6086200.0,-0.012965264237587704,1.9032295774907864,0.04444538634342273,39.27681032270583,45.14312069058464,0.9060767335693996,1.4026282300337272,1.8258852818170546,2.894623079249758,11.551890164559012,0.9099998474121094,-0.12234525495427206,-1.267999649047848,-3.2129322910155587,0.6769329929198626,-2.2404659700317033,-0.2955333280639927,2.1154977551067446,30.769238293285788,-11.664415650656814,0.9724663209838552,2,0.6599998474121058,1.4149999618530238,1.9774994850158656,2.7149991989135707,3.0299987792968714,2,0.0008474770101856155,1.3809483442425416,23.90999984741211,-1.02298900973623,23.26000022888184,-1.3043566597974006,23.96999931335449,0.0008474770101856155
6432,2009-02-26,22.920000076293945,23.54999923706055,22.85000038146973,23.420000076293945,6892000.0,-0.02881357178746946,-1.1874985098824837,-24.9994278084977,30.71160549259362,42.22203116511237,1.3415026717880778,1.9992609991032246,2.455357307028091,3.4739155322157345,12.622152410917762,0.75,-0.4301723629898646,-1.8299999237060547,-3.948321170675566,0.2883213232634567,-2.8891605471908086,-0.7708393002213008,2.469638283893353,5.426337104169133,-29.62445017269616,1.0591606234847555,2,1.265000343322754,2.0200004577636754,2.609999656677246,3.34999942779541,4.420000076293945,3,0.12914481128358157,1.9032295774907864,23.60000038146973,1.3809483442425416,23.90999984741211,-1.02298900973623,23.26000022888184,0.12914481128358157
6433,2009-02-27,22.059999465942386,22.60000038146973,21.82999992370605,21.950000762939453,9316300.0,-0.03752184151347604,-3.3999978201753183,-0.21999740600586648,19.371059495130652,39.06553920301324,1.875085337700991,2.7821678290813665,3.280229656973109,4.234689571692332,13.702331917221255,1.0900001525878942,-0.569644318025702,-2.550500488281248,-4.984967936452474,-0.1160330401100218,-3.767734212366861,-1.3332667641956348,2.9740895772244507,10.087696182878183,-16.4506434749214,1.2172337240856126,2,1.330000877380364,2.370000839233395,3.465000152587887,4.159999847412102,4.850000381469723,4,0.14913875771423535,-1.1874985098824837,22.920000076293945,1.9032295774907864,23.60000038146973,1.3809483442425416,23.90999984741211,0.14913875771423535
6434,2009-03-02,20.709999084472656,21.799999237060547,20.700000762939453,21.690000534057614,7841600.0,-0.06119675494797472,-1.2000011444113625,-8.909209134573382,17.303360384109922,36.32863567449482,2.8472712083161262,4.058281985603074,4.535169181241457,5.491934306792103,14.503232653154235,1.3599987030029332,-0.8204826563152565,-3.7215007781982408,-6.717001530206154,-0.7260000261903272,-5.2192511542021975,-2.223750402194284,3.8114356995804535,0.30297951044707105,-18.687975491964544,1.4977503760039563,3,2.115001678466797,3.155001640319824,4.7325005531311035,5.090000152587891,5.460000991821289,0,0.2158378280206934,-3.3999978201753183,22.059999465942386,-1.1874985098824837,22.920000076293945,1.9032295774907864,23.60000038146973,0.2158378280206934
6435,2009-03-03,20.93000030517578,21.049999237060547,20.309999465942386,20.790000915527344,10359000.0,0.010622946906263753,2.8947637882225203,-0.14285630874089927,22.68041465168143,33.782911304705856,2.3964373404937866,3.7526634988394356,4.22102597438451,5.198036952524639,15.158901637030453,0.7399997711181605,-1.1112151969985646,-3.324999618530274,-6.704769463200726,0.054770226140178124,-5.0148845408654985,-1.6351146961950498,2.903576355076872,17.270217629000967,-1.3834140655145148,1.6898849223352252,3,1.6999998092651367,2.7399997711181676,4.347499847412109,4.869998931884766,5.6100006103515625,1,0.22646916875323742,-1.2000011444113625,20.709999084472656,-3.3999978201753183,22.059999465942386,-1.1874985098824837,22.920000076293945,0.22646916875323742
6436,2009-03-04,21.51000022888184,21.709999084472656,21.0,21.049999237060547,7520700.0,0.02771141496651719,-1.5357134342185483,3.2857356948229137,26.199271688521748,31.794767943037723,1.4920684269256945,3.012888562433691,3.574894053038907,4.559058070198301,16.6668168822738,0.779998779296875,-1.3076124581075632,-2.5454997062683056,-6.083191585086563,0.9921921725499523,-4.3143456456774345,-0.7766537668591766,1.6188609925087611,37.037063200943315,19.010253239809618,1.768845939409128,3,0.7149991989135742,2.1599998474121094,3.767499923706051,4.289999008178707,5.5,2,0.19386332087039282,2.8947637882225203,20.93000030517578,-1.2000011444113625,20.709999084472656,-3.3999978201753183,22.059999465942386,0.19386332087039282
6437,2009-03-05,21.049999237060547,21.43000030517578,21.01000022888184,21.43000030517578,6393900.0,-0.021385448020760256,1.210520503940151,-0.8260874973566629,24.620772647423834,29.204542000931006,1.6856854742654512,3.3060948790935996,3.9504486257021227,4.967664120040006,18.53960161996291,0.5,-1.401350606466643,-2.7920006752014146,-6.518715972207321,0.9347146218044919,-4.655358323704366,-0.9286430266984631,1.515089633240411,32.31438756642386,15.367516869154521,1.8633576485029526,3,1.1600008010864258,2.620000839233402,4.227500915527344,4.75,5.9800014495849645,3,0.2650831413752228,-1.5357134342185483,21.51000022888184,2.8947637882225203,20.93000030517578,-1.2000011444113625,20.709999084472656,0.2650831413752228
6438,2009-03-06,20.940000534057614,21.420000076293945,20.450000762939453,21.1200008392334,5539500.0,-0.005225591780985472,1.4871816189991784,0.4736836821763884,25.39109821489633,27.27537172480642,1.4758840695691866,3.1798176727039937,3.992646764325187,5.011055364439301,20.444976102358066,0.9699993133544922,-1.5905431503323513,-2.648499393463137,-6.443400764386261,1.1464019774599876,-4.545950078924701,-0.7510487080015729,1.1740704553716306,42.281957375231485,24.422975777146018,1.8974506854615627,3,1.2149991989135778,2.7299995422363352,4.307499408721927,4.859998703002933,5.670000076293945,4,0.30563512202977616,1.210520503940151,21.049999237060547,-1.5357134342185483,21.51000022888184,2.8947637882225203,20.93000030517578,0.30563512202977616
6439,2009-03-09,20.43000030517578,21.06999969482422,20.32999992370605,20.770000457763672,3891000.0,-0.024355311168800964,-1.7407352463301033,1.8888865341414454,27.05128590736099,25.84507542271382,1.7234742471419189,3.3496229680877327,4.4388055040395855,5.419510699313776,21.6818502724214,0.7399997711181676,-1.744800814963348,-2.83349962234497,-6.5356770204061405,0.8686777757162005,-4.684588321375557,-0.982410923314383,1.323256379556092,8.571490852216995,-10.880071055599513,1.8510886990305857,3,1.6749992370605469,3.2399997711181676,4.81749963760376,5.369998931884766,6.329999923706058,0,0.3171805895957167,1.4871816189991784,20.940000534057614,1.210520503940151,21.049999237060547,-1.5357134342185483,21.51000022888184,0.3171805895957167
6440,2009-03-10,21.690000534057614,21.709999084472656,20.559999465942386,20.559999465942386,5351300.0,0.06167401909253134,-1.0353956309942236,-3.323531061719509,32.97998340225095,25.145427987107716,0.1290180885874186,1.8007561013393776,3.1357035941107263,4.08837188023826,22.666992304374727,1.279998779296875,-1.9359333975492774,-1.3314993858337445,-4.757058153005797,2.094059381338308,-3.044278769419769,0.38127999775228005,-1.3800010681152273,98.5508287987702,77.77369021679006,1.7127793835860257,3,0.23999881744385476,1.9799995422363352,3.5574994087219274,4.109998703002933,5.869998931884773,1,0.2065467695679326,-1.7407352463301033,20.43000030517578,1.4871816189991784,20.940000534057614,1.210520503940151,21.049999237060547,0.2065467695679326
6441,2009-03-11,21.46999931335449,22.170000076293945,21.229999542236328,22.170000076293945,3953800.0,-0.010142979035785649,1.6857128843984501,-0.6194691161726202,34.95630958379326,25.617061775018787,0.016879613482817746,1.8228061218286342,3.3049670728909355,4.262856191799386,24.353350675629688,0.9400005340576172,-2.04176670140183,-1.3665005683898954,-4.70196398755019,1.9689628507703993,-3.0342322779700446,0.30123114119025374,-1.1399993896484375,61.95648342991,37.1047626240912,1.6677317095801478,3,-0.014999389648430395,2.2000007629394602,3.6875000000000036,4.329999923706058,5.940000534057621,2,0.23614353816114364,-1.0353956309942236,21.690000534057614,-1.7407352463301033,20.43000030517578,1.4871816189991784,20.940000534057614,0.23614353816114364
6442,2009-03-12,22.309999465942386,22.31999969482422,21.100000381469727,21.479999542236328,3745800.0,0.039124367929784354,1.870585331373627,-1.1857128843984492,40.52511733674976,27.9675126463098,-1.026719258330516,0.7810621053084681,2.438095813485976,3.37936652710923,25.975921376291677,1.2199993133544922,-2.1677732522254374,-0.3730004310607882,-3.4910909819482505,2.745090119826674,-1.9320457065045211,1.1860448443829448,-1.9063995361328203,99.497475877788,70.83416917161168,1.5590452754437314,3,-0.9949998855590856,1.3600006103515625,2.847499847412106,3.4899997711181605,4.360000610351559,3,0.21066790118548862,1.6857128843984501,21.46999931335449,-1.0353956309942236,21.690000534057614,-1.7407352463301033,20.43000030517578,0.21066790118548862
6443,2009-03-13,22.75,22.8799991607666,22.309999465942386,22.6299991607666,4153800.0,0.0197221221241759,2.000005019349574,0.14457933766738074,46.99646635171088,31.266746642709904,-1.518205743547778,0.13950333460329745,1.941288366020327,2.9077334884848582,27.07668335014769,0.5699996948242152,-2.2683613981601383,0.19950008392333984,-2.6457396294038453,3.044739797250525,-1.2231197727402545,1.6221199405869342,-2.231416084289556,94.90199217014454,60.238011324891836,1.4226198566635933,3,-1.1550006866455078,0.9200000762939489,2.4499993324279785,3.049999237060547,4.559999465942386,4,0.1881318983140885,1.870585331373627,22.309999465942386,1.6857128843984501,21.46999931335449,-1.0353956309942236,21.690000534057614,0.1881318983140885
6444,2009-03-16,22.399999618530273,22.96999931335449,22.3799991607666,22.60000038146973,3237200.0,-0.015384632152515398,-3.916633553206678,-1.6666613685131029,40.78144427901678,33.277972156858276,-1.0094195965625303,0.29762765636382227,2.213446989614887,3.201390988689674,28.336079634478594,0.5900001525878871,-2.252711879964018,-0.01900024414062429,-2.613812025664533,2.5758115373832844,-1.3164061349025786,1.27840564662133,-1.6925024832153355,76.34855888325926,40.553314360449136,1.2974058907619541,3,-0.7500000000000036,1.2700004577636754,2.8999996185302734,3.3999996185302734,4.800001144409176,0,0.1879464760498739,2.000005019349574,22.75,1.870585331373627,22.309999465942386,1.6857128843984501,21.46999931335449,0.1879464760498739
6445,2009-03-17,23.170000076293945,23.170000076293945,22.36000061035156,22.540000915527344,2967600.0,0.03437502102128143,1.571430301452323,-3.1499837875984107,47.514450637627334,35.64632537342556,-1.5961089855543058,-0.5676329985108879,1.3516702951421813,2.4089713868984433,28.64743745932633,0.8099994659423864,-2.0435644028434012,0.7930002212524414,-1.7192609956827205,3.3052614381876033,-0.4631303872151413,2.049130829720024,-2.2362527231750526,100.0,60.94302969486654,1.2561306084675812,3,-1.4200000762939453,0.3849992752075231,2.3324995040893555,2.6299991607666016,3.7800006866455043,1,0.15494174107754755,-3.916633553206678,22.399999618530273,2.000005019349574,22.75,1.870585331373627,22.309999465942386,0.15494174107754755
6446,2009-03-18,23.25,23.459999084472656,22.65999984741211,22.979999542236328,5549500.0,0.003452737308702325,1.3188429834309123,0.42857272608923375,52.04968770443269,38.6939826019821,-1.5682521003392331,-0.793041708285454,1.1956952473701072,2.324992481493233,28.938571999774453,0.7999992370605469,-1.6560226422370334,0.9395001411437995,-1.3910698350304074,3.2700701173180065,-0.22578484694330214,2.104785129230901,-2.0479023201001,91.1017288185181,45.81652467678114,1.165284988087103,3,-1.3550004959106445,0.17000007629394887,2.252499580383301,2.919999122619629,4.209999084472656,2,0.1853763211158015,1.571430301452323,23.170000076293945,-3.916633553206678,22.399999618530273,2.000005019349574,22.75,0.1853763211158015
6447,2009-03-19,23.149999618530273,23.46999931335449,22.959999084472656,23.25,2703400.0,-0.004301091676117252,-1.1249945362573812,-0.3703711552861724,57.47599070868024,42.258970656846984,-1.2728990111996197,-0.7910950283324993,1.2176368223079201,2.416240526193487,29.11956693612318,0.5100002288818324,-1.3623605422556722,0.8759997367858894,-1.3724935499320488,3.1244930235038275,-0.24824690657307968,2.0002463801448584,-1.6317957419901887,72.41381578298329,21.73962641253742,1.1242466433589688,3,-1.2500000000000036,-0.14999961853027344,2.3450002670288086,3.0199995040893555,3.6700000762939453,3,0.18401729153688384,1.3188429834309123,23.25,1.571430301452323,23.170000076293945,-3.916633553206678,22.399999618530273,0.18401729153688384
6448,2009-03-20,23.03000068664551,23.770000457763672,23.0,23.3799991607666,4652300.0,-0.005183539259703052,-2.7561011918607354,3.499971389879611,69.14191704800506,46.935707450251876,-0.9222394865244148,-0.7853969172664286,1.2668892710072974,2.538995189747819,28.965559818273224,0.7700004577636719,-1.1204153458540773,0.8030007362365765,-1.3326920792982087,2.9386935517713617,-0.2648456715308143,1.8708471440039673,-1.1995095402151215,47.5177410496645,-9.134472957321286,1.067846407767392,3,-0.865000724792484,-0.11500072479248402,2.4649991989135707,3.1399984359741175,3.9399986267089773,4,0.15805468003130252,-1.1249945362573812,23.149999618530273,1.3188429834309123,23.25,1.571430301452323,23.170000076293945,0.15805468003130252
6449,2009-03-23,24.25,24.26000022888184,23.29999923706055,23.790000915527344,4786100.0,0.0529743498471511,3.00000794729349,-1.314288828337888,73.51274114042135,51.43934719893748,-1.7247647510382045,-2.0315855376502974,-0.014362470556093854,1.332226907898967,28.616855142806507,1.2299995422363281,-0.7645908665370555,1.973500061035157,-0.30417454762917373,4.251174669699488,0.8346627567029898,3.112337365367324,-2.070397177529621,99.47367205844098,36.27677311773093,1.138837304332166,3,-1.5699996948242188,-1.3350000381469727,1.244999885559082,1.919999122619629,3.1900005340576136,0,0.12618554498731482,-2.7561011918607354,23.03000068664551,-1.1249945362573812,23.149999618530273,1.3188429834309123,23.25,0.12618554498731482
6450,2009-03-24,24.29999923706055,24.38999938964844,23.8700008392334,24.18000030517578,6286500.0,0.0020618242086825056,2.466665818953949,0.2608677624268234,71.36293043494263,55.48452729350963,-1.526085415720459,-2.161700416494476,-0.09824901429157151,1.2546885270278594,28.29940057003546,0.5199985504150426,-0.3879529354671867,2.0039993286132862,-0.3383198186527352,4.346318475879308,0.8328397549802737,3.1751589022462987,-1.7043169333078794,94.79767766461086,27.123033030760297,1.1711595736330112,3,-1.5549993515014684,-1.6699991226196325,1.3425006866455043,1.6550006866455043,2.710000991821289,1,0.11934163032631018,3.00000794729349,24.25,-2.7561011918607354,23.03000068664551,-1.1249945362573812,23.149999618530273,0.11934163032631018
6451,2009-03-25,23.6200008392334,24.10000038146973,23.11000061035156,23.60000038146973,9881700.0,-0.02798347404019952,1.0204086399040875,0.16667196490443822,69.0370542842877,58.65252028768052,-0.5688583645299801,-1.5601146995892279,0.5450645888485113,1.9089815742763676,27.636128973404013,1.1899986267089915,0.009973921429324406,1.3230009078979492,-1.0216782384379712,3.6676800542338697,0.150661334729989,2.4953404810659094,-0.6654551183015727,46.1539590146878,-24.91975481451105,1.1723395731679602,3,-0.27000141143798473,-0.9900007247924805,1.8774991035461426,2.2249984741210938,3.309999465942383,2,0.14098221021968982,2.466665818953949,24.29999923706055,3.00000794729349,24.25,-2.7561011918607354,23.03000068664551,0.14098221021968982
6452,2009-03-26,25.8799991607666,26.03000068664551,23.75,24.35000038146973,11474200.0,0.0956815512800191,1.491801535883127,76.49818806028425,77.75280841085247,62.069891627585136,-2.535870976493147,-3.7808324527969717,-1.7364296968211193,-0.3895484028325171,27.247099687886177,2.409999847412113,0.3563007447806079,3.4349992752075202,0.6019278160615897,6.268070734353451,2.018463545634553,4.851535004780487,-2.7699985504150426,95.04945571332608,19.4938109207461,1.416535729572966,3,-1.6849985122680664,-2.7099990844726527,-0.38249921798706055,-0.034999847412109375,1.3900012969970703,3,0.06105100366855076,1.0204086399040875,23.6200008392334,2.466665818953949,24.29999923706055,3.00000794729349,24.25,0.06105100366855076
6453,2009-03-27,25.35000038146973,25.809999465942386,25.18000030517578,25.5,5113500.0,-0.020479087963045095,-1.5714263471142724,-0.09803904457963289,77.57848732222041,66.15845196571887,-1.7861048580663414,-3.153393451121371,-1.2068040821744255,0.09094104347425969,26.059361023451512,0.6999988555908203,0.7066405816753552,2.740500450134281,-0.36719774177247544,5.848198642041037,1.1866513541809027,4.294349546087659,-2.239999771118171,76.71231892435996,-7.014139113771563,1.5538490959533784,3,-1.154999732971195,-2.1800003051757812,0.09500026702880504,0.4449996948242152,2.2999992370605433,4,0.05798813772125322,1.491801535883127,25.8799991607666,1.0204086399040875,23.6200008392334,2.466665818953949,24.29999923706055,0.05798813772125322
6454,2009-03-30,25.18000030517578,25.34000015258789,24.88999938964844,25.170000076293945,4643500.0,-0.006706117307130888,1.7272779816778676,-0.06666836209198689,72.28608879577061,68.91085620551256,-1.3189979813045554,-2.773542661386216,-1.0488316318507955,0.2041924632701253,24.007834803348157,0.46000099182128906,0.9702853589229719,2.347000312805175,-0.82772939490836,5.52173002051871,0.7596354589484093,3.934365166661941,-1.485999679565431,70.89039865544984,-10.508093692614182,1.5873648538567673,3,-0.8350000381469727,-2.0100002288818324,0.08249998092651367,0.48999977111816406,2.6999988555908203,0,0.07108812495966377,-1.5714263471142724,25.35000038146973,1.491801535883127,25.8799991607666,1.0204086399040875,23.6200008392334,0.07108812495966377
6455,2009-03-31,25.670000076293945,26.04999923706055,25.25,25.32999992370605,4885600.0,0.01945987947495942,-2.1999969482422017,33.99923707800913,75.92594772919401,71.5637739860416,-1.583613036595736,-3.0464174018165053,-1.562821679288632,-0.3465099718613729,21.841813334386316,0.8699989318847692,1.16230363496188,2.600000095367431,-0.6824443782445506,5.8824445689794125,0.9587778585614402,4.241222332173422,-1.5087994384765615,87.07485243991515,3.084182598214028,1.641222236805991,3,-1.1650009155273438,-2.490000724792477,-0.6649999618530273,-0.1900005340576172,1.3700008392333984,1,0.06895210177261557,1.7272779816778676,25.18000030517578,-1.5714263471142724,25.35000038146973,1.491801535883127,25.8799991607666,0.06895210177261557
6456,2009-04-01,25.68000030517578,25.809999465942386,24.93000030517578,25.15999984741211,5684600.0,0.00038956871258721826,1.2564116358229864,1.529412424687796,73.17746409551336,73.30838214013419,-1.3551800523767703,-2.8754178235331693,-1.5730121676608313,-0.3952572716305731,20.37194034010236,0.8799991607666051,1.4655088286546523,2.4015003204345717,-0.9916089698626287,5.794609610731772,0.7049456752859697,4.098054965583174,-1.1410399475097641,83.91308458181769,1.8060985638921352,1.6965546451486009,4,-1.1550006866455078,-2.500000953674313,-0.8850002288818359,-0.24500083923339844,2.190000534057617,2,0.051791273672142424,-2.1999969482422017,25.670000076293945,1.7272779816778676,25.18000030517578,-1.5714263471142724,25.35000038146973,0.051791273672142424
6457,2009-04-02,26.6299991607666,26.920000076293945,26.01000022888184,26.149999618530273,5178700.0,0.0369937244665588,-1.3947417293667217,0.9230752301654257,74.93574950655278,73.95214130219503,-1.9664182524206453,-3.568923446946954,-2.5257060650991647,-1.359232783405453,19.10957167145164,1.239999771118164,1.6915011068597394,3.0724991798400865,-0.46369463488244733,6.60869299456262,1.3044022724788178,4.840596087201355,-1.7888310272216792,85.714245446559,5.009871658036133,1.768096907361267,4,-1.6149988174438477,-3.0149993896484375,-1.9924988746643066,-1.539999008178711,0.9400005340576172,3,0.011265533378279846,1.2564116358229864,25.68000030517578,-2.1999969482422017,25.670000076293945,1.7272779816778676,25.18000030517578,0.011265533378279846
6458,2009-04-03,27.34000015258789,27.36000061035156,26.489999771118164,26.899999618530273,5235200.0,0.026661697866942502,2.6249925494419424,0.916668653490054,80.34400723012226,74.71117086771734,-2.235878240239469,-3.978867082808243,-3.2153779154557043,-2.083055816092987,17.534547771196664,0.8700008392333949,1.9044488769605437,3.4625001907348647,-0.23116925109010467,7.156169632559834,1.6156654698223818,5.309334911647348,-2.4099998474121094,99.19026526804812,17.19403754895977,1.8468347209124842,4,-2.1049995422363317,-3.505000114440918,-2.7774996757507324,-2.3249998092651367,0.3400001525878906,4,-0.002560339957335067,-1.3947417293667217,26.6299991607666,1.2564116358229864,25.68000030517578,-2.1999969482422017,25.670000076293945,-0.002560339957335067
6459,2009-04-06,26.90999984741211,27.239999771118164,26.53000068664551,26.93000030517578,3984800.0,-0.01572788232538025,1.2187492549412187,-0.04545553065408974,73.97437743966599,75.00133164601995,-1.5520961153269184,-3.2027150075688766,-2.7622112599760626,-1.667602265877747,15.802891188518048,0.8099994659423793,2.091355450791852,2.7084999084472656,-0.8460806267509575,6.263080443645489,0.9312096408481558,4.485790176046375,-1.4939994812011719,81.48145241048033,1.6897704075511513,1.7772902675991114,4,-1.6749992370605504,-3.0749998092651367,-2.999999523162842,-2.4049997329711914,-0.09000015258789062,0,0.027499062627803328,2.6249925494419424,27.34000015258789,-1.3947417293667217,26.6299991607666,1.2564116358229864,25.68000030517578,0.027499062627803328
6460,2009-04-07,26.170000076293945,26.489999771118164,25.95000076293945,26.36000061035156,4311600.0,-0.027499062627803328,1.4000016954253345,9.499809269502016,67.25769720613788,74.8036253040033,-0.5799266208912854,-2.223896419100896,-2.0365028638698917,-0.9357423278143386,14.645912483867187,0.9599990844726598,2.216295561974647,1.7445001602172852,-1.7068244350997688,5.195824755534339,0.01883786255875819,3.470162457875812,-0.36519966125488423,51.028790756817074,-26.203179484016772,1.7256622976585263,4,-0.6149997711181641,-2.3350000381469727,-2.8249993324279785,-2.229999542236328,0.5900001525878942,1,0.06534195947602073,1.2187492549412187,26.90999984741211,2.6249925494419424,27.34000015258789,-1.3947417293667217,26.6299991607666,0.06534195947602073
6461,2009-04-08,26.540000915527344,26.65999984741211,26.01000022888184,26.190000534057614,3648500.0,0.014138358355167302,1.2033950906639737,-1.8421020930583274,69.4158287326435,73.87729422864675,-0.5500055470930256,-2.3131886796127503,-2.4132441022331435,-1.2960066268847825,14.073096949295527,0.6499996185302699,2.2131447018773045,1.8610009193420396,-1.4167127188780952,5.138714557562174,0.22214410023197217,3.499857738452107,0.8199996948242152,41.84398698132988,-34.510429974681074,1.638856819110067,4,-0.41500091552734375,-2.6950006484985387,-3.390000820159912,-2.7950010299682617,0.17999839782714488,2,0.018839486916048864,1.4000016954253345,26.170000076293945,1.2187492549412187,26.90999984741211,2.6249925494419424,27.34000015258789,0.018839486916048864
6462,2009-04-09,27.01000022888184,27.059999465942386,26.739999771118164,27.01000022888184,3384300.0,0.017709091828987944,5.400091554131452,0.0,71.91631103414491,73.24816352997169,-0.9419093405701489,-2.543424527779127,-2.886918060189064,-1.782497735520895,13.763745026929913,0.5199985504150426,2.2628491322705386,2.096000194549564,-1.1402445431636075,5.332244932262736,0.4778778256929783,3.71412256340615,0.3230003738403262,75.17727522367436,-4.625480309969333,1.6181223688565862,4,-0.8850002288818395,-3.1649999618530344,-4.062500476837158,-3.2650003433227575,0.5900001525878906,3,0.03184008156475171,1.2033950906639737,26.540000915527344,1.4000016954253345,26.170000076293945,1.2187492549412187,26.90999984741211,0.03184008156475171
6463,2009-04-13,27.03000068664551,27.15999984741211,26.690000534057614,26.920000076293945,4134800.0,0.0007404834355493328,1.540544162980853,100.0,67.63960868347603,72.73188796193897,-0.7806323161676261,-2.3466515463361652,-2.896574202788109,-1.7995612043653715,14.152522376326782,0.46999931335449574,2.3968369713489395,1.9020006179809599,-1.2975625867279241,5.101563822689844,0.3022190156265161,3.5017822203354037,0.27653990859984745,83.7209886874921,6.141827057830156,1.5997816023544429,4,-0.8850002288818395,-3.1850004196167063,-4.090000629425052,-3.2850008010864293,0.29999923706053977,0,0.019977765240882794,5.400091554131452,27.01000022888184,1.2033950906639737,26.540000915527344,1.4000016954253345,26.170000076293945,0.019977765240882794
6464,2009-04-14,26.61000061035156,26.959999084472656,26.479999542236328,26.75,2488400.0,-0.015538293215858423,-1.3999885559518588,-1.272714662227762,64.0000147964083,71.40678430274056,-0.15249082368664446,-1.6812770210816943,-2.4528437529424423,-1.3756834851466913,14.57383876241356,0.5500011444091832,2.2145678846374963,1.2715004920959423,-1.7195336913640666,4.262534675555951,-0.22401659963406217,2.7670175838259468,0.6706091775665293,54.54548320586123,-19.994126477917845,1.4955170917300036,4,-0.4650001525878871,-2.765000343322754,-3.6975007057189906,-2.9250011444091726,0.6999988555908274,1,0.04021043480953468,1.540544162980853,27.03000068664551,5.400091554131452,27.01000022888184,1.2033950906639737,26.540000915527344,0.04021043480953468
6465,2009-04-15,26.76000022888184,26.81999969482422,26.31999969482422,26.5,2928700.0,0.005636964114609233,1.6315847592468968,-1.8571525885558366,70.33679044506955,71.09115389713568,-0.14708107964475658,-1.6322173647810523,-2.582361107909552,-1.5248856408718545,15.18660693616694,0.5,2.0756317022025925,1.2420001029968297,-1.6295929314746296,4.113593137468289,-0.19379641423889993,2.6777966202325594,0.4951973678555248,65.21741293779905,-12.379376588801264,1.4357965172357305,4,-0.10499954223633523,-2.800000190734867,-3.8725004196167028,-3.075000762939453,-0.20000076293945312,2,0.0022421324898802553,-1.3999885559518588,26.61000061035156,1.540544162980853,27.03000068664551,5.400091554131452,27.01000022888184,0.0022421324898802553
6466,2009-04-16,27.559999465942386,27.65999984741211,26.790000915527344,27.149999618530273,3556200.0,0.029895337452094495,1.8524526602796607,1.5769211018596554,63.41853638679821,69.81146355049628,-0.7290221723940817,-2.2058621509032825,-3.385687187930184,-2.3015441730768202,16.40726955190582,0.8999996185302699,2.063538852551911,1.826499366760256,-0.9744723857863349,4.627471119306847,0.42601349048696235,3.2269852430335497,-1.5499992370605469,92.53728581473695,16.439769160935015,1.400485876273295,4,-0.7549991607666051,-3.1799993515014684,-4.759999752044678,-3.875,-0.9399986267089879,3,-0.029027549077029424,1.6315847592468968,26.76000022888184,-1.3999885559518588,26.61000061035156,1.540544162980853,27.03000068664551,-0.029027549077029424
6467,2009-04-17,27.40999984741211,27.6299991607666,27.09000015258789,27.6299991607666,3419600.0,-0.00544265680105116,3.909097214395325,-0.5365838908065715,67.5170047615602,68.3862410539894,-0.510419973401671,-1.8133201248217894,-3.2350231776915876,-2.115746043174976,17.705974034942116,0.5399990081787109,1.9751008662825846,1.463499736785888,-1.1520267646227715,4.0790262381945475,0.1557364860815582,2.7712629874902177,-1.3669996261596644,81.34328570655872,5.103627566325585,1.3077632507043293,4,-0.6049995422363281,-3.0299997329711914,-4.847499847412106,-3.725000381469723,0.07999992370605469,4,-0.025173314042275186,1.8524526602796607,27.559999465942386,1.6315847592468968,26.76000022888184,-1.3999885559518588,26.61000061035156,-0.025173314042275186
6468,2009-04-20,26.670000076293945,27.0,26.53000068664551,26.979999542236328,2812100.0,-0.026997437987509865,1.685707434836847,1.4090928794985391,61.55038787198107,67.00579776869107,0.13918210057127922,-0.8291494943962867,-2.5251883613161183,-1.364165675882795,19.17829736456888,0.879999160766598,1.9246046972232733,0.5414999961853013,-1.6992542570152231,2.7822542493858258,-0.5788771304149627,1.6618771227855653,-0.5946598625183057,26.1194284787046,-48.698508501826915,1.1203771266002627,4,0.13500022888183594,-1.6850004196166992,-4.177500247955322,-2.985000610351559,0.26000022888183594,0,0.034870652512762,3.909097214395325,27.40999984741211,1.8524526602796607,27.559999465942386,1.6315847592468968,26.76000022888184,0.034870652512762
6469,2009-04-21,27.309999465942386,27.3799991607666,26.40999984741211,26.5,4473300.0,0.023996977420982946,1.0421062775938468,-2.6129060044669066,62.42424067277402,66.46874704276175,-0.4895967058015742,-1.294517764213012,-3.2181966827753747,-2.022595704320274,20.45518813832546,0.9699993133544922,1.788133134993398,1.0284994125366254,-1.0865420389198874,3.143540863993138,-0.029021313191631037,2.0860201382648818,-1.2029660594940168,73.88057152129566,0.5877273715371132,1.057520725728256,4,-0.4749994277954137,-2.2999992370605504,-4.677499771118168,-3.625,-0.13999938964844105,1,0.000732349255026854,1.685707434836847,26.670000076293945,3.909097214395325,27.40999984741211,1.8524526602796607,27.559999465942386,0.000732349255026854
6470,2009-04-22,27.20000076293945,27.68000030517578,26.85000038146973,27.10000038146973,2852100.0,-0.004027781221310978,-1.766664653355522,0.12345734247290514,61.34329216494978,65.57179853524022,-0.24376159010628484,-1.0077884155995172,-3.1506828793230888,-1.9376025415140212,21.74015922604774,0.8299999237060511,1.5223624481496927,0.7735006332397418,-1.1593428813935063,2.70634414787299,-0.19292112407688222,1.7399223905563659,-1.0619080276718051,62.20477407688837,-9.342138359864606,0.9664217573166236,4,-0.20000076293944957,-2.1800003051757777,-4.54000091552734,-3.515001296997063,0.13999938964844105,2,0.004044069849910237,1.0421062775938468,27.309999465942386,1.685707434836847,26.670000076293945,3.909097214395325,27.40999984741211,0.004044069849910237
6471,2009-04-23,26.95000076293945,26.959999084472656,26.399999618530273,26.770000457763672,3378200.0,-0.009191176212782648,4.600080109864957,1.7999961853173787,52.66668086582207,63.432950738759914,0.078799652598736,-0.5223004133493987,-2.90310515493983,-1.7272490930901903,23.21406403933427,0.8000011444091761,1.3469295893850308,0.3570006370544405,-1.0637937232876808,1.7777949973965619,-0.35339654311662017,1.0673978172255012,-0.75023172487548,42.96881635669757,-25.679520725148933,0.7103971801710615,4,0.04999923706055043,-1.7800006866455043,-4.297501087188717,-3.265001296997063,1.5099983215332067,3,-0.014471290759048072,-1.766664653355522,27.20000076293945,1.0421062775938468,27.309999465942386,1.685707434836847,26.670000076293945,-0.014471290759048072
6472,2009-04-24,27.459999084472656,27.60000038146973,26.85000038146973,27.040000915527344,2966300.0,0.018923870393151798,1.1428548073307285,2.3333192048489417,51.03447436718726,61.58793581472783,-0.4030371749714803,-0.9569218015777814,-3.4164194030274544,-2.2727341294985095,23.692312266687775,0.75,1.2884720783579304,0.7879989624023445,-0.6415475794877281,2.217545504292417,0.07322569145730995,1.502772233347379,-1.2010207957242152,82.81241385270806,17.282730937100908,0.7147732709450362,4,-0.45999908447265625,-2.1399993896484375,-4.802499294281006,-3.77499961853027,0.7800006866455078,4,-0.030589886134200106,4.600080109864957,26.95000076293945,-1.766664653355522,27.20000076293945,1.0421062775938468,27.309999465942386,-0.030589886134200106
6473,2009-04-27,26.81999969482422,27.3799991607666,26.670000076293945,26.739999771118164,4685300.0,-0.023306606372406113,-5.454557276991235,0.19047683923705722,49.251245966318926,59.949183722495675,0.22801959816303707,-0.21201735012000356,-2.7878859291590388,-1.6365368786088617,24.11392268691484,0.7899990081787109,1.1587134799080019,0.07449960708618164,-1.212953317642679,1.3619525318150423,-0.5692268552782487,0.718226069450612,-0.5041805254186826,32.81248835847406,-29.431242327304496,0.6437264623644299,4,0.18000030517578125,-1.4799995422363281,-4.369999885559082,-3.14999961853027,0.6300010681152308,0,0.024981360325042834,1.1428548073307285,27.459999084472656,4.600080109864957,26.95000076293945,-1.766664653355522,27.20000076293945,0.024981360325042834
6474,2009-04-28,26.96999931335449,27.170000076293945,26.35000038146973,26.96999931335449,2657500.0,0.005592827003619183,3.0999828339276974,0.0,57.380074450017844,58.50954861193437,0.1502571961356871,-0.232984108991662,-2.935916860768952,-1.7994046106505266,24.751035776114634,0.8199996948242152,0.955659809728516,0.13499927520751598,-0.9225746036852485,1.1925731541002804,-0.393787664238868,0.6637862146539,0.7100009918212926,46.61646371806763,-16.341733664517015,0.5287869394463829,4,0.04500102996826527,-1.5749988555908168,-4.429999351501461,-3.2999992370605398,0.48000144958496094,1,-0.0014830926658163657,-5.454557276991235,26.81999969482422,1.1428548073307285,27.459999084472656,4.600080109864957,26.95000076293945,-0.0014830926658163657
6475,2009-04-29,27.440000534057614,27.729999542236328,26.84000015258789,27.01000022888184,3522800.0,0.017426816190922123,-1.3116853520666234,100.0,58.152178232224685,57.92439770587063,-0.23819039750944526,-0.5940390029306819,-3.365564654965585,-2.288134150111812,25.00994828210439,0.8899993896484375,0.8306778945863442,0.5165004730224574,-0.4198814246828064,1.4528823707277212,0.048309524169827256,0.9846914218750875,-1.0900001525878835,78.98556633776369,12.804817486898898,0.4681909488526311,4,-0.4000005722045863,-2.0200004577636683,-4.642500400543209,-3.7700004577636648,0.22999954223633168,2,-0.009839666636615174,3.0999828339276974,26.96999931335449,-5.454557276991235,26.81999969482422,1.1428548073307285,27.459999084472656,-0.009839666636615174
6476,2009-04-30,27.01000022888184,27.739999771118164,26.84000015258789,26.95000076293945,3832800.0,-0.015670564752434002,-5.428552939012677,0.13953354269798374,50.0,55.97806384347507,0.11799654470002352,-0.0624936546061754,-2.9177511693482963,-1.8611905131428195,25.659638660680606,0.8999996185302734,0.7539936406387575,0.020000171661379795,-0.7109110366439886,0.7509113799667482,-0.3454554324913026,0.3854557758140622,-0.6599998474121094,47.482024260387625,-16.835309094329254,0.3654556041526841,4,0.03499984741210582,-1.5850000381469762,-4.3225002288818395,-3.3400001525878906,0.5499992370605469,3,0.012217694221015929,-1.3116853520666234,27.440000534057614,3.0999828339276974,26.96999931335449,-5.454557276991235,26.81999969482422,0.012217694221015929
6477,2009-05-01,26.93000030517578,27.190000534057614,26.739999771118164,26.76000022888184,2102000.0,-0.002961863125810482,-3.2857013106147654,2.833359824521969,49.0974686982816,54.594406157508466,0.137173431350039,0.04335691438460998,-2.797933832746253,-1.7925673844159036,25.473632540618517,0.4500007629394496,0.6111108816959963,-0.07499980926513672,-0.7868687303736586,0.6368691118433851,-0.4309342698193994,0.280934651289126,-0.5243999481201129,41.72663153850361,-19.304461374809364,0.3559344605542612,5,0.11499977111816406,-1.1850004196166992,-3.940000534057617,-3.2600002288818324,0.7199993133544922,4,0.05681391615145359,-5.428552939012677,27.01000022888184,-1.3116853520666234,27.440000534057614,3.0999828339276974,26.96999931335449,0.05681391615145359
6478,2009-05-04,27.270000457763672,27.56999969482422,26.93000030517578,27.26000022888184,3691200.0,0.012625330439470783,1.0983631161765395,0.05882484937560443,56.04395988276434,53.885486069729616,-0.12154831451231018,-0.3184852296755665,-3.0962462099789505,-2.1567725251946683,25.1046049222673,0.6399993896484375,0.5015492067915446,0.26850032806396484,-0.4370942510013087,0.9740949071292384,-0.08429696146867016,0.6212976175965998,-0.8110241241455043,66.18708491135618,4.156506577261155,0.35279728953263667,5,-0.22500038146972656,-0.9550008773803711,-3.5875000953674316,-3.600000381469723,0.5799999237060582,0,0.035570197912421886,-3.2857013106147654,26.93000030517578,-5.428552939012677,27.01000022888184,-1.3116853520666234,27.440000534057614,0.035570197912421886
6479,2009-05-05,27.649999618530273,27.71999931335449,27.21999931335449,27.239999771118164,3427800.0,0.013934695797132468,-1.222218454626337,40.999046347525535,57.82073990445142,53.49409137411868,-0.5009240439730576,-0.6748002991256215,-3.4063935658555913,-2.547356720132811,24.759961355050873,0.5,0.3826186111387955,0.6114995002746575,-0.14933825472717288,1.3723372552764879,0.2310806227737423,0.9919183777755727,-1.1397823474121047,90.99998474121094,28.159171067447346,0.38041887750091563,5,-0.6049995422363281,-1.3350000381469727,-3.967499256134033,-3.9799995422363246,0.6700000762939453,1,-0.007233231766729964,1.0983631161765395,27.270000457763672,-3.2857013106147654,26.93000030517578,-5.428552939012677,27.01000022888184,-0.007233231766729964
6480,2009-05-06,27.8799991607666,28.04999923706055,27.25,27.809999465942386,3268700.0,0.008318247573580129,2.90243675508699,0.17073102652610342,53.12499999999997,53.54501572236067,-0.697691732470755,-0.8117408335343761,-3.5833831319439398,-2.780643788211158,25.193150747745612,0.7999992370605504,0.35923872503617105,0.7559990882873535,0.02225951064604459,1.4897386659286624,0.38912929946669905,1.122868877108008,-1.3205905896484325,87.02288964891643,26.78437019148437,0.366869788820655,5,-0.6799993515014613,-1.3899993896484375,-4.122498989105225,-4.209999084472653,-0.3099994659423828,2,-0.01542318546523691,-1.222218454626337,27.649999618530273,1.0983631161765395,27.270000457763672,-3.2857013106147654,26.93000030517578,-0.01542318546523691
6481,2009-05-07,27.040000915527344,28.20000076293945,26.8700008392334,27.149999618530273,4258100.0,-0.030129062787825456,-4.91112580479719,-1.5714168937330497,46.815840531037956,53.07627862945518,0.17479742045064484,0.07129196025639928,-2.689049074358266,-1.937354657126697,25.321230971482112,1.3299999237060511,0.2578528379405185,-0.10899915695190288,-0.7912209514293451,0.5732226375255394,-0.450110054190624,0.23211174028681825,-0.3911569044526324,20.5480096307977,-35.49160369112825,0.34111089723872035,5,0.2349996566772461,-0.47500038146972656,-3.1975016593933105,-3.370000839233395,0.21999931335449574,3,0.023298784742452838,2.90243675508699,27.8799991607666,-1.222218454626337,27.649999618530273,1.0983631161765395,27.270000457763672,0.023298784742452838
6482,2009-05-08,27.8700008392334,28.06999969482422,27.11000061035156,27.34000015258789,4845300.0,0.03069526241137943,1.0645177168382334,-4.818244871772642,60.16950851130961,54.28941891223193,-0.6603728465419358,-0.7283165632842952,-3.432026431157933,-2.767027775418345,25.162094127295063,1.029998779296875,0.18892663907272933,0.678000736236573,-0.07234196956839511,1.428343442041541,0.30282938333408893,1.053172089139057,-1.0970642880095092,75.18797423788531,14.729001863133234,0.3751713529024839,5,-0.5950002670288086,-0.7950000762939489,-4.017501354217529,-4.20000076293945,-0.7900009155273473,4,-0.011123120342881876,-4.91112580479719,27.040000915527344,2.90243675508699,27.8799991607666,-1.222218454626337,27.649999618530273,-0.011123120342881876
6483,2009-05-11,27.56999969482422,27.989999771118164,27.270000457763672,27.56999969482422,2639600.0,-0.010764303386272545,-1.4000038147069669,0.0,52.33813338346413,53.72920323817041,-0.2713293148539684,-0.406634117124959,-3.018969910714379,-2.455347942741504,24.92142147191644,0.7199993133544922,0.20690735393060322,0.35099964141845774,-0.4135266681789922,1.1155259510159077,-0.03126351338026723,0.7332627962171827,-0.6999988555908203,52.6314959207118,-5.876521421372971,0.3822631547987248,5,-0.09999942779541016,-0.4949989318847692,-3.2549996376037598,-3.89999961853027,-0.6800003051757777,0,0.002901702016379515,1.0645177168382334,27.8700008392334,-4.91112580479719,27.040000915527344,2.90243675508699,27.8799991607666,0.002901702016379515
6484,2009-05-12,27.68000030517578,27.85000038146973,27.270000457763672,27.739999771118164,3234700.0,0.003989866215784232,3.1428464383756807,-100.0,54.31654454141284,53.30302171696909,-0.3017579781797579,-0.45572832202098823,-2.968784765601768,-2.5744673091588055,24.942638723056028,0.5799999237060582,0.20319035849339073,0.4075002670288086,-0.3267409401421624,1.1417414741997796,0.04037966344332489,0.7746208706142923,-0.703599472045898,60.902218977976744,2.743597813058834,0.36712060358548526,5,-0.21000003814697266,-0.6049995422363317,-3.1449999809265137,-3.8450002670288086,-0.8800010681152308,1,0.006141621185681956,-1.4000038147069669,27.56999969482422,1.0645177168382334,27.8700008392334,-4.91112580479719,27.040000915527344,0.006141621185681956
6485,2009-05-13,26.81999969482422,27.479999542236328,26.6200008392334,27.3700008392334,3231200.0,-0.031069385869578747,1.2337670701831305,9.166767333184982,48.94650642872514,53.185966875716325,0.5152284805429943,0.4311005187518795,-1.962381380738499,-1.7285192167385688,24.81465344636552,1.0599994659423828,0.24128275089340434,-0.45550031661987234,-1.1813673079702447,0.2703666747305,-0.8184338122950585,-0.09256682094468616,1.3800010681152308,12.658156028368822,-45.46292461845597,0.36293349567518646,5,0.590001106262207,0.2550010681152308,-2.284999370574951,-2.984999656677246,-0.1100006103515625,2,0.055928412269500294,3.1428464383756807,27.68000030517578,-1.4000038147069669,27.56999969482422,1.0645177168382334,27.8700008392334,0.055928412269500294
6486,2009-05-14,26.76000022888184,27.04999923706055,26.649999618530273,26.8700008392334,3360500.0,-0.002237116578116871,-1.4242266611180685,0.2000006935798714,43.8811281501684,52.606373481481526,0.599030554365843,0.45122772878245243,-1.7723558230361718,-1.6715674600611798,24.025102172533924,0.399999618530277,0.21346951758024346,-0.47549982070922425,-1.2231971800626091,0.27219753864416063,-0.8493485003859185,-0.10165114103253003,1.408400535583489,9.655137940877651,-43.46959680363617,0.37384867967669244,5,0.6500005722045863,0.34500026702880504,-2.0650000572204625,-2.925000190734867,-0.3400001525878942,3,0.03026903807975878,1.2337670701831305,26.81999969482422,3.1428464383756807,27.68000030517578,-1.4000038147069669,27.56999969482422,0.03026903807975878
6487,2009-05-15,26.71999931335449,27.040000915527344,26.5,26.71999931335449,2584400.0,-0.0014948025106583662,-1.4545572769912745,-0.0,49.023433934781316,51.826315042816745,0.6773396578220208,0.46049487989364124,-1.5852832978618743,-1.6406259814032325,23.111934084364115,0.5400009155273438,0.14067626947578304,-0.48100070953369567,-1.2579013891433064,0.29589997007591506,-0.869451049338501,-0.0925503697288903,1.4174334526062005,14.76505685563905,-39.23830400697137,0.3884503398048047,5,0.6300010681152379,0.5400009155273473,-1.7349991798400843,-2.884999275207516,-0.5799999237060476,4,0.020209615621414434,-1.4242266611180685,26.76000022888184,1.2337670701831305,26.81999969482422,3.1428464383756807,27.68000030517578,0.020209615621414434
6488,2009-05-18,27.60000038146973,27.60000038146973,26.75,27.0,2779900.0,0.03293417255723585,1.8333328035145837,100.0,55.384622407066566,51.555635320885095,-0.16866511285645558,-0.364972880360245,-2.3014086395312354,-2.51492132583304,23.13314778652795,0.8800010681152415,0.17646619956560983,0.35250034332275604,-0.40157280374745596,1.106573490392968,-0.02453623021235174,0.7295369168578638,0.4719350738525314,81.48148671426094,25.447238811139236,0.37703657353510683,5,-0.25000000000000355,-0.3400001525878942,-2.615000247955326,-3.7650003433227575,-0.8900012969970739,0,-0.018840596035382684,-1.4545572769912745,26.71999931335449,-1.4242266611180685,26.76000022888184,1.2337670701831305,26.81999969482422,-0.018840596035382684
6489,2009-05-19,27.32999992370605,27.60000038146973,27.07999992370605,27.60000038146973,2045900.0,-0.009782625146083412,2.8518487121885947,-0.4500004768368642,49.02654353412364,51.10025126912105,0.0571832485131587,-0.0984445130079834,-1.8508497746111843,-2.235138780551413,22.844821299421042,0.520000457763679,0.222423556156361,0.0814998626708956,-0.6729752116766541,0.8359749370184453,-0.29573767450287747,0.45873739984466866,0.6790581134033182,75.4545123518115,21.401293104083322,0.3772375371737742,5,0.020000457763675428,-0.0699996948242152,-2.334999561309811,-3.4949998855590785,-2.2700004577636648,1,-0.016099543918254966,1.8333328035145837,27.60000038146973,-1.4545572769912745,26.71999931335449,-1.4242266611180685,26.76000022888184,-0.016099543918254966
6490,2009-05-20,27.309999465942386,27.84000015258789,27.28000068664551,27.61000061035156,2223000.0,-0.0007318133120928216,-2.1111193527707406,1.1111134658584618,52.862587222952236,51.77211201266709,-0.013604312902465665,-0.07355173089350586,-1.6874203815039657,-2.201700759919593,22.4015289685432,0.5599994659423793,0.19765522110580847,0.05599946975708292,-0.6985906997718132,0.810589639285979,-0.32129561500736514,0.433294554521531,0.6386962496826065,60.4477144557085,5.333469744163516,0.3772950847644478,5,-0.02499961853027699,-0.04999923706055043,-2.314999103546146,-3.4749994277954137,-1.8400001525878977,2,-0.01867448695917573,2.8518487121885947,27.32999992370605,1.8333328035145837,27.60000038146973,-1.4545572769912745,26.71999931335449,-0.01867448695917573
6491,2009-05-21,26.559999465942386,27.06999969482422,26.25,26.86000061035156,4122400.0,-0.02746246849749323,1.2777791023267027,1.0,46.86970618126007,50.294356198217145,0.7388444906839524,0.6806284297776806,-0.7926569357515802,-1.4445637360597487,21.987666432873276,1.0599994659423864,0.10826603907296573,-0.6745004653930629,-1.4805690520453503,0.13156812125922457,-1.0775347587192066,-0.27146617206691914,1.3307484210576064,19.496819886327053,-35.7695943904414,0.4030342933261442,5,0.5600004196166957,0.6650009155273402,-1.2524991035461461,-2.7249994277954137,-1.1800003051757848,3,0.005647576112439712,-2.1111193527707406,27.309999465942386,2.8518487121885947,27.32999992370605,1.8333328035145837,27.60000038146973,0.005647576112439712
6492,2009-05-22,26.6200008392334,27.01000022888184,26.51000022888184,26.6299991607666,2414900.0,0.0022590878952370996,-3.347834740351419,0.033327611309263476,44.22735990226792,49.393159144750896,0.5396319048468747,0.584434088186967,-0.7312927920779231,-1.4895021445658436,21.036604280004685,0.5,0.030213340249911624,-0.5724991798400865,-1.4157729511897017,0.27077459150952876,-0.9941360655148941,-0.15086229416527885,1.2199993133544922,23.270490800342603,-29.349877346059568,0.4216368856748076,5,0.42999935150146484,0.6049995422363281,-1.0275006294250488,-2.6350011825561523,-1.4200000762939489,4,-0.00751317643253735,1.2777791023267027,26.559999465942386,-2.1111193527707406,27.309999465942386,2.8518487121885947,27.32999992370605,-0.00751317643253735
6493,2009-05-26,27.489999771118164,27.559999465942386,26.25,26.26000022888184,3666300.0,0.03268215268432795,-1.0959991455078182,-123.0206028233495,48.69281229079948,48.76830000579386,-0.383206685337953,-0.24537708925807422,-1.4814991518496186,-2.35631106284049,20.509163159929063,1.3099994659423864,0.07622998051461849,0.2639997482299812,-0.5701503341461738,1.0981498306061361,-0.1530752929580963,0.6810747894180587,0.254600372314453,77.98739950432932,28.97336357266066,0.41707504118807764,5,-0.44499969482421875,-0.2649993896484375,-1.8974995613098145,-3.505000114440918,-1.8999996185302734,1,-0.04910878110985195,-3.347834740351419,26.6200008392334,1.2777791023267027,26.559999465942386,-2.1111193527707406,27.309999465942386,-0.04910878110985195
6494,2009-05-27,26.93000030517578,27.559999465942386,26.8700008392334,27.420000076293945,3531000.0,-0.02037102475827357,-1.2622953895220792,-0.3983739459181185,42.635670834936356,48.06709605092844,0.0661763694269979,0.32830444457068353,-0.7944612084987313,-1.804169466434523,20.368041032507627,0.6899986267089879,-0.05388404174061279,-0.2939997673034682,-1.1309214052412244,0.542921870634288,-0.7124605862723463,0.12446105166540988,0.72492382965088,42.76731068666943,-1.3794230160030168,0.418460818968879,5,0.11499977111816406,0.2950000762939453,-1.0350003242492676,-2.945000648498535,-2.10000038146973,2,-0.008169373123283696,-1.0959991455078182,27.489999771118164,-3.347834740351419,26.6200008392334,1.2777791023267027,26.559999465942386,-0.008169373123283696
6495,2009-05-28,27.170000076293945,27.3799991607666,26.59000015258789,27.15999984741211,2660200.0,0.00891198545853844,2.674427682385348,-0.020408639904087568,51.11110314118902,48.87042660548629,-0.13293419656685757,0.07066268895961869,-0.9268376396985261,-2.0612496104921334,19.60654474841972,0.7899990081787109,-0.10533856390418705,-0.04049997329711985,-0.8714404007084866,0.7904404541142469,-0.45597018700280145,0.37497024040856175,0.4006286104431176,70.22904208835814,22.143105817344065,0.41547021370568304,5,-0.125,0.05500030517578125,-1.247499942779541,-3.185000419616699,-2.1000003814697266,3,-0.07765920516844427,-1.2622953895220792,26.93000030517578,-1.0959991455078182,27.489999771118164,-3.347834740351419,26.6200008392334,-0.07765920516844427
6496,2009-05-29,27.34000015258789,27.3700008392334,26.68000030517578,27.270000457763672,3395200.0,0.006256903784195078,9.615305613427624,6.999809269502194,44.89402463821964,48.411603350312774,-0.23692430414828536,-0.0773107707942664,-0.9875990314352805,-2.239211996249921,18.795717187085483,0.6900005340576172,-0.18039864380883586,0.11300010681152273,-0.7142743747362665,0.940274588359312,-0.3006371339623719,0.5266373475854174,0.21999931335449574,83.20615243944142,36.956045336139375,0.4136372407738944,5,-0.2950000762939453,-0.11499977111816406,-1.3299999237060547,-3.3450002670288086,-3.0699996948242188,4,-0.06839798203352954,2.674427682385348,27.170000076293945,-1.2622953895220792,26.93000030517578,-1.0959991455078182,27.489999771118164,-0.06839798203352954
6497,2009-06-01,28.459999084472656,28.559999465942386,27.60000038146973,28.18000030517578,4269600.0,0.040965578845424844,2.999999999999941,4.0,57.40431841349272,48.63601401769345,-1.2115560240385008,-1.135001010409347,-1.979868723878237,-3.360421983102462,18.562966645242614,1.2199993133544957,-0.12603423923914647,1.1564990997314446,0.1760746435930649,2.1369235558698243,0.6662868716622548,1.6467113278006345,-2.2099990844726562,95.67097815631165,48.15320390280711,0.4902122280691906,6,-1.0549993515014648,-1.0549993515014648,-2.3749990463256836,-4.464999198913574,-4.069999694824215,0,-0.1082220668582683,9.615305613427624,27.34000015258789,2.674427682385348,27.170000076293945,-1.2622953895220792,26.93000030517578,-0.1082220668582683
6498,2009-06-02,28.239999771118164,28.60000038146973,28.15999984741211,28.56999969482422,4259900.0,-0.007730123697527458,1.2564054911895228,-1.1785762942779292,54.57515840808715,49.25252678146718,-0.9959616684119439,-0.8839250658926758,-1.628194566004936,-3.1378158221412633,18.002585153800936,0.44000053405762074,-0.02898941416682277,0.8879998207092292,-0.1777064922073528,1.9537061336258112,0.3551466642509382,1.4208529771675202,-1.9437997817993171,82.0895239125503,34.76673075542807,0.5328531564582916,6,-0.8149995803833008,-0.8149995803833008,-2.0799999237060547,-4.244999885559082,-4.030000686645508,1,-0.10764869096379404,2.999999999999941,28.459999084472656,9.615305613427624,27.34000015258789,2.674427682385348,27.170000076293945,-0.10764869096379404
6499,2009-06-03,27.45000076293945,28.3799991607666,27.26000022888184,28.10000038146973,5725900.0,-0.027974469354871134,-1.1747537577520788,1.9696962691096362,55.20662105423109,49.5129749849426,-0.20914418377535782,-0.11560483674570676,-0.7523159623581002,-2.351374027780434,16.83217110459589,1.119998931884762,0.022701463715957715,0.10800075531005504,-0.9496548070241246,1.1656563176442347,-0.420827025857033,0.6368285364771431,-1.0616487579345666,42.786095145371014,-8.553001799416329,0.5288277811670892,6,-0.02500057220458629,-0.02500057220458629,-1.2800006866455043,-3.4550008773803675,-3.2000007629394496,2,-0.06775958319326414,1.2564054911895228,28.239999771118164,2.999999999999941,28.459999084472656,9.615305613427624,27.34000015258789,-0.06775958319326414
6500,2009-06-04,27.45000076293945,27.78000068664551,27.15999984741211,27.78000068664551,4319400.0,0.0,2.757581712568215,0.5076924882698044,55.75960401020854,50.50074141038132,-0.20919570522906739,-0.1575485680718245,-0.6662775871291906,-2.341075922346924,15.278281533308553,0.620000839233402,-0.03559425382283976,0.12950067520141317,-0.8991922884345804,1.1581936388374068,-0.38484580661658185,0.6438471570194082,-0.9731828228759731,40.10418891492703,-15.825734570908168,0.5143464818179965,6,-0.02500057220458629,-0.02500057220458629,-1.2450003623962367,-3.4550008773803675,-2.829999923706051,3,-0.09544629385842096,-1.1747537577520788,27.45000076293945,1.2564054911895228,28.239999771118164,2.999999999999941,28.459999084472656,-0.09544629385842096
6501,2009-06-05,27.670000076293945,27.90999984741211,27.38999938964844,27.8799991607666,3198500.0,0.008014546711835324,2.8518487121886174,0.6363610091610417,57.69854979634335,51.99754028750081,-0.28517196805907474,-0.34565167927812723,-0.773986454400962,-2.5465192049501013,14.271999622492304,0.5200004577636683,-0.024101870609523957,0.3180000305175774,-0.7131076286808522,1.349107689716007,-0.19755379908163917,0.833553860116794,-1.1082548385742186,35.416669426139855,-24.657852419747236,0.5155538295992154,6,-0.24499988555908203,-0.24499988555908203,-1.440000057220459,-3.65000057220459,-3.0300006866455043,4,-0.09396459610772667,2.757581712568215,27.45000076293945,-1.1747537577520788,27.45000076293945,1.2564054911895228,28.239999771118164,-0.09396459610772667
6502,2009-06-08,27.559999465942386,27.8700008392334,27.26000022888184,27.56999969482422,2099300.0,-0.003975446694913454,-1.000006253615383,0.04762034514076419,49.629620995537515,52.10163014358281,-0.03107842903321867,-0.27412069891769875,-0.6235160764963936,-2.427563949504343,13.148204283143025,0.610000610351559,-0.03863241742691059,0.22349948883056925,-0.7838684382336645,1.230867415894803,-0.2801844747015494,0.7271834523626879,-0.9167240224726605,27.777740984800996,-28.366655029896652,0.5036839635321176,6,0.03500080108642223,-0.13499927520752308,-1.324999332427982,-3.534999847412113,-2.260000228881836,0,-0.1193758734373116,2.8518487121886174,27.670000076293945,2.757581712568215,27.45000076293945,-1.1747537577520788,27.45000076293945,-0.1193758734373116
6503,2009-06-09,27.649999618530273,27.76000022888184,27.36000061035156,27.649999618530273,2180200.0,0.003265607922057656,2.6363399916770174,-0.0,53.0651326996451,53.26045923966156,-0.10727715789870373,-0.3771572038423834,-0.6540801941269088,-2.4942634435288724,11.963677647236436,0.39999961853028054,0.051552659671529,0.3094996452331529,-0.7023972784624668,1.3213965689287726,-0.19644881661465874,0.8154481070809645,-0.928455177540549,40.16393827065918,-12.97862295057164,0.5059484618478105,6,-0.054999351501464844,-0.22499942779541016,-1.2549996376037598,-3.625,-2.2999992370605433,1,-0.11790236071819216,-1.000006253615383,27.559999465942386,2.8518487121886174,27.670000076293945,2.757581712568215,27.45000076293945,-0.11790236071819216
6504,2009-06-10,27.85000038146973,28.03000068664551,27.5,27.899999618530273,2990600.0,0.0072333007485982925,2.419344121085283,-100.0,55.00001059638579,53.69256006801677,-0.18221359006041737,-0.5942357499553594,-0.7856150044370231,-2.6743541327723257,10.838438691375156,0.5300006866455114,0.17012970868964317,0.5010004043579137,-0.5256526415469764,1.5276534502628039,-0.012326118594533142,1.0143269273103606,-1.0533177028608058,79.31032970791294,25.972686051103636,0.5133265229524453,6,-0.2100000381469762,-0.42500019073486683,-1.170000553131107,-3.8250007629394567,-2.489999771118171,2,-0.13070022431378436,2.6363399916770174,27.649999618530273,-1.000006253615383,27.559999465942386,2.8518487121886174,27.670000076293945,-0.13070022431378436
6505,2009-06-11,28.31999969482422,28.649999618530273,27.86000061035156,27.88999938964844,3914600.0,0.01687609719629335,-2.2244998053717078,-8.60013733119761,67.18751222361587,56.1696142441719,-0.5273912576335533,-0.9972251998092005,-1.1960718864099462,-3.1301304932800917,10.94287838096509,0.7999992370605433,0.21236846121784936,0.895999717712403,-0.18562454016139185,1.977623975586198,0.3551875887755074,1.4368118466492987,-1.4511843081008635,76.25898786980618,17.87067919647812,0.5408121289368967,6,-0.41499996185302734,-0.869999885559082,-1.6399998664855957,-4.295000076293945,-2.7199993133544886,3,-0.1437146800382224,2.419344121085283,27.85000038146973,2.6363399916770174,27.649999618530273,-1.000006253615383,27.559999465942386,-0.1437146800382224
6506,2009-06-12,27.56999969482422,27.96999931335449,26.95000076293945,27.8799991607666,5551600.0,-0.026483051132838442,3.163261334132664,-0.7209284789127293,58.17555565112368,56.25530727057535,0.2890632673956617,-0.1933434788265629,-0.39433927119480217,-2.3581489980770414,10.604979972267865,1.3699989318847692,0.334259828148042,0.1054997444152832,-0.9311642078836613,1.1421636967142277,-0.41283223173418904,0.6238317205647554,1.0799999237060547,36.47054995629938,-25.27102512384269,0.5183319761494716,6,0.23000049591064453,-0.11999988555908203,-0.7249999046325684,-3.3900003433227504,-1.9300003051757777,4,-0.1070003223882745,-2.2244998053717078,28.31999969482422,2.419344121085283,27.85000038146973,2.6363399916770174,27.649999618530273,-0.1070003223882745
6507,2009-06-15,27.26000022888184,27.32999992370605,26.940000534057614,27.21999931335449,4169800.0,-0.011244086665716413,3.333319204849067,-0.12903543367647452,47.809526577560156,55.503570400516786,0.45923553378463566,0.16778837916120537,-0.06576878460771596,-2.0344537119038257,10.476256872366504,0.6299991607666051,0.3708734179295945,-0.23149976730346467,-1.2131902105881238,0.7501906759811945,-0.722344988945796,0.2593454543388667,1.389999389648434,18.713442464965375,-39.280586726392904,0.4908452216423297,6,0.5349998474121058,0.18999958038329723,-0.339999675750736,-3.0050001144409215,-1.7000007629394531,0,-0.09611154868801208,3.163261334132664,27.56999969482422,-2.2244998053717078,28.31999969482422,2.419344121085283,27.85000038146973,-0.09611154868801208
6508,2009-06-16,27.07999992370605,27.46999931335449,27.06999969482422,27.3700008392334,4090200.0,-0.006603092577566416,-1.5806312680735635,-7.249856952125446,51.54003809216451,55.0961722936205,0.5111371947632506,0.3234157967697122,0.1082048602014325,-1.834320332569778,9.730418563312417,0.3999996185302699,0.43534185145097837,-0.3855000495910694,-1.3825157600530282,0.6115156608708894,-0.8840079048220488,0.11300780563990998,1.5015997314453173,8.187103193193309,-49.59596647304379,0.49850785523097857,6,0.7150001525878942,0.3699998855590856,0.09500074386597035,-2.824999809265133,-0.9899997711181605,1,-0.06573119245422421,3.333319204849067,27.26000022888184,3.163261334132664,27.56999969482422,-2.2244998053717078,28.31999969482422,-0.06573119245422421
6509,2009-06-17,26.88999938964844,27.209999084472656,26.85000038146973,27.10000038146973,5585200.0,-0.007016267894863648,-1.4827581670974412,0.7241390650074889,47.095427228482706,54.133485984539846,0.6854278170453121,0.5046353580160918,0.30370897031590616,-1.6214147363482034,8.8388045826881,0.35999870300292613,0.31956223085376934,-0.5535005569457958,-1.5820255291529293,0.47502441526133765,-1.0677630430493608,-0.039238070842230854,1.625936300659177,2.222168062917105,-51.75644028609268,0.5142624861035663,6,0.860000610351559,0.5600004196166957,0.3825011253356898,-2.634999275207523,-0.6899986267089915,2,-0.057270325144430756,-1.5806312680735635,27.07999992370605,3.333319204849067,27.26000022888184,3.163261334132664,27.56999969482422,-0.057270325144430756
6510,2009-06-18,26.79999923706055,26.8799991607666,26.420000076293945,26.5,5494000.0,-0.003346974883998599,1.0,-1.4285610484918563,44.30378524371423,52.6451788120255,0.7526813989488481,0.584432700916846,0.4221364153750322,-1.5233304342790674,7.764727398810824,0.46999931335449574,0.22759184525051168,-0.6180006980895953,-1.6850298212375527,0.44902842505836205,-1.1515152596635758,-0.08448613651561487,1.6159803347167951,24.516086955451982,-24.70109014725977,0.5335145615739791,6,0.735000610351559,0.6500005722045863,0.47250127792358043,-2.5449991226196325,-0.28999900817871094,3,-0.05373129357099682,-1.4827581670974412,26.88999938964844,-1.5806312680735635,27.07999992370605,3.333319204849067,27.26000022888184,-0.05373129357099682
6511,2009-06-19,26.709999084472656,27.11000061035156,26.540000915527344,27.06999969482422,5182100.0,-0.0033582147444033428,1.5908933277847392,-1.2000050862759417,26.41508851950637,50.06578631468871,0.7735295732951855,0.72333225615834,0.5281761021256308,-1.4239310107194036,8.076240867704252,0.5699996948242152,0.18161414447376245,-0.7155008316040039,-1.7589862226135757,0.3279845594055679,-1.2372435271087916,-0.19375813609921622,1.5463021276660172,27.618973228071926,-15.072646296273117,0.5217426955047862,6,0.8250007629394531,0.7400007247924805,0.5325016975402832,-2.4549989700317383,-0.07999992370605469,4,-0.04155742197865531,1.0,26.79999923706055,-1.4827581670974412,26.88999938964844,-1.5806312680735635,27.07999992370605,-0.04155742197865531
6512,2009-06-22,26.420000076293945,26.68000030517578,26.21999931335449,26.40999984741211,4557800.0,-0.010857320034402207,-1.358971600162344,-0.02777836646462934,25.925922188224092,47.05031848008637,0.9887963170230982,1.0514898885193311,0.8160237303229891,-1.1272413643915051,8.547813161343859,0.4899997711181676,0.12089012543126643,-0.9954998016357415,-2.0747095042654777,0.08370990099399478,-1.5351046529506078,-0.4558949503208751,1.6893970449771487,16.000061035156534,-20.81125393597172,0.539604851314868,6,1.0149993896484375,1.0149993896484375,0.8375005722045898,-2.1649999618530273,0.5499992370605433,0,-0.029523114473621104,1.5908933277847392,26.709999084472656,1.0,26.79999923706055,-1.4827581670974412,26.88999938964844,-0.029523114473621104
6513,2009-06-23,26.13999938964844,26.420000076293945,25.90999984741211,26.309999465942386,5991800.0,-0.010598057753101298,1.615377091351962,-16.999618539004388,29.96940076597251,44.269139610040455,1.1533670318473774,1.2913757448198133,1.089930274570829,-0.835244426426712,8.49287766187147,0.5100002288818359,0.013900418888223243,-1.2080004692077608,-2.4273636097736,0.011362671358078558,-1.8176820394906805,-0.5983188989248411,1.7804579508309928,17.692282862902907,-17.604695163105653,0.6096815702829192,6,1.1400003433227504,1.1400003433227504,1.1650009155273402,-1.8749990463256907,0.2200012207031179,1,-0.02218821489092071,-1.358971600162344,26.420000076293945,1.5908933277847392,26.709999084472656,1.0,26.79999923706055,-0.02218821489092071
6514,2009-06-24,26.709999084472656,26.78000068664551,26.29999923706055,26.35000038146973,4950700.0,0.02180565065544493,-1.0869583245222632,-2.1176384790584226,40.36456186117485,41.288811791991456,0.4522066361290662,0.74209671429605,0.5338741649096583,-1.380869966443285,8.252608179693894,0.6400012969970703,-0.01661032330895651,-0.6270007133483873,-1.8660514586744164,0.6120500319776419,-1.2465260860114,-0.007475340685374476,0.9692033568386975,66.6665607029213,30.656698270724377,0.6195253726630139,6,0.23000049591064453,0.5700006484985352,0.595001220703125,-2.444998741149906,-0.20999908447265625,2,-0.02321224085122453,1.615377091351962,26.13999938964844,-1.358971600162344,26.420000076293945,1.5908933277847392,26.709999084472656,-0.02321224085122453
6515,2009-06-25,25.059999465942386,25.3799991607666,24.059999465942386,25.229999542236328,16720500.0,-0.06177460408411117,4.617028184160851,-0.4722241354646213,25.237188010993805,37.628993165310355,1.7781342489619227,2.3462065625006723,2.174096039530024,0.2814422047942564,9.154838066762114,2.64999961853027,-0.12425632820032462,-2.171500301361082,-3.7758797377586184,-0.5671208649635453,-2.97369001955985,-1.3693105831623136,2.406898664101057,32.78687294373832,-3.1617864276941248,0.8021897181987692,6,0.7049999237060511,1.2950000762939418,2.245000839233395,-0.794999122619636,1.4400005340576136,3,0.045490874752267096,-1.0869583245222632,26.709999084472656,1.615377091351962,26.13999938964844,-1.358971600162344,26.420000076293945,0.045490874752267096
6516,2009-06-26,25.46999931335449,25.53000068664551,24.729999542236328,24.8700008392334,6630800.0,0.016360728497592625,1.2222216335353586,-3.52940120499506,31.238776776505162,35.787798742970914,1.1610159999835936,1.8856036761321242,1.733090774074448,-0.13034181062211658,10.03507026904791,0.8000011444091832,-0.2642988789828138,-1.6680004119873075,-3.4534931138198033,0.11749228984518822,-2.5607467629035554,-0.7752540610710597,1.519933003714808,51.83820641990796,14.242295581632298,0.8927463509162474,6,0.29500007629394887,0.8850002288818395,1.802500724792484,-1.2049989700317383,1.25,4,0.04083238883253748,4.617028184160851,25.059999465942386,-1.0869583245222632,26.709999084472656,1.615377091351962,26.13999938964844,0.04083238883253748
6517,2009-06-29,25.3799991607666,25.6200008392334,24.90999984741211,25.26000022888184,6709400.0,-0.0035335749907420277,1.366660944642596,0.1999987284310063,29.6229750257166,33.35256951336559,1.0686759304990154,1.8266818260976585,1.7952361102956687,-0.039793194118367126,9.537289243917742,0.7100009918212891,-0.5370559381240803,-1.6040005683898926,-3.4399852373669155,0.23198410058713037,-2.521992902878406,-0.6860082339013793,1.1997425571449263,48.529378765609266,10.793237113615795,0.9179923344885118,6,0.25500011444091797,0.9750003814697266,1.7925009727478027,-0.9999990463256836,1.060001373291012,0,0.04925138066719481,1.2222216335353586,25.46999931335449,4.617028184160851,25.059999465942386,-1.0869583245222632,26.709999084472656,0.04925138066719481
6518,2009-06-30,25.20000076293945,25.68000030517578,25.04999923706055,25.40999984741211,5618800.0,-0.007092135688696155,-1.4705820754858314,-1.7500079473567907,26.12611807627802,31.022646274231732,1.0660592313987536,1.86275830294991,1.9685698429092895,0.12869521269051276,8.942726739371798,0.6300010681152308,-0.7291504001733067,-1.631999015808109,-3.532388178445604,0.2683901468293861,-2.5821935971268566,-0.6818044344893615,1.0269770396963978,41.91179358009152,9.04477735713784,0.9501945813187475,6,0.3849992752075231,1.1549987792968786,1.9374995231628453,-0.5500001907348597,1.019998550415039,1,0.07023803558839958,1.366660944642596,25.3799991607666,1.2222216335353586,25.46999931335449,4.617028184160851,25.059999465942386,0.07023803558839958
6519,2009-07-01,25.59000015258789,25.88999938964844,25.1299991607666,25.270000457763672,4720000.0,0.015476165787343898,-1.533324432407013,-1.523814713896432,25.045696189554917,28.882858601547362,0.527762145961514,1.3979407479188417,1.5556679542427858,-0.2853529702960955,9.507430017816795,0.7600002288818395,-0.830535317761921,-1.1489995956420884,-3.10332989398637,0.805330702702193,-2.126164744814229,-0.17183444646994772,0.3336006829108733,83.60659838427742,53.90563858628714,0.9771651491721411,7,-0.005000114440917969,0.7649993896484375,1.5450000762939453,-0.9399995803833008,2.20999908447266,2,0.030089896567890406,-1.4705820754858314,25.20000076293945,1.366660944642596,25.3799991607666,1.2222216335353586,25.46999931335449,0.030089896567890406
6520,2009-07-02,24.82999992370605,25.36000061035156,24.65999984741211,25.36000061035156,5498700.0,-0.029699109978511773,1.6415088907522368,-1.6562537252938512,24.99999129858817,28.7256255770009,1.0939736899158952,2.0570595085064944,2.287008344638039,0.4523218062907972,10.377316800873858,0.9300003051757812,-0.9737031576959794,-1.777999782562258,-3.877509525516583,0.32150996039206703,-2.8277546540394205,-0.7282449110850955,1.05999946594239,13.821149557897803,-14.402897217378873,1.0497548714771616,7,0.5900001525878977,1.524999618530277,2.305000305175785,0.42500019073486683,2.75,3,0.06725735325917359,-1.533324432407013,25.59000015258789,-1.4705820754858314,25.20000076293945,1.366660944642596,25.3799991607666,0.06725735325917359
6521,2009-07-06,25.06999969482422,25.11000061035156,24.670000076293945,24.739999771118164,3564100.0,0.009665717754957948,1.1463348824659785,-0.6226405588164378,29.759691608755702,29.15159995705997,0.6670196961291452,1.6994169606577216,2.0286061298323688,0.2128808494454688,11.138879262617927,0.44000053405761363,-1.0839927035724237,-1.4079999923706055,-3.5521386202384164,0.7361386354972055,-2.480069306304511,-0.3359306784367,0.8199996948242223,33.333333333333236,3.744895542404983,1.072069313933905,7,0.3500003814697301,1.2849998474121094,2.065000534057617,0.2100009918212855,2.309999465942383,0,0.0570403000631472,1.6415088907522368,24.82999992370605,-1.533324432407013,25.59000015258789,-1.4705820754858314,25.20000076293945,0.0570403000631472
6522,2009-07-07,24.270000457763672,25.13999938964844,24.21999931335449,24.940000534057614,3930000.0,-0.03191062013557622,-1.3896032479322635,-2.0303037308903744,26.699826503935668,28.788313927944763,1.2627619544136053,2.3613685995815707,2.78408615800112,1.0054395308221444,12.256632884004915,0.9200000762939524,-1.2045027284443037,-2.0434992790222175,-4.337686536371038,0.25068797832660294,-3.1905929076966295,-0.8964056503478055,1.3637989425659214,2.9940803667593405,-28.09106830878593,1.1470936286744107,7,1.149999618530277,2.0849990844726562,2.864999771118164,1.0100002288818324,3.590000152587887,1,0.1009476229658286,1.1463348824659785,25.06999969482422,1.6415088907522368,24.82999992370605,-1.533324432407013,25.59000015258789,0.1009476229658286
6523,2009-07-08,24.38999938964844,24.520000457763672,24.209999084472656,24.40999984741211,4477100.0,0.004944331669610058,1.5833267106413416,0.029851426098784117,29.02682899197825,27.52856583136736,0.9704759557955853,2.091867262069247,2.6406767754774627,0.8783029429138836,13.437725502608554,0.3100013732910156,-1.254142066714163,-1.7605003356933544,-4.117255180496169,0.5962545091094604,-2.938877758094762,-0.582122913291947,1.023468019866943,10.714301933233916,-23.029503082977048,1.1783774224014083,7,0.5850000381469727,1.965000152587887,3.0150003433227504,1.220000267028805,3.860000610351559,2,0.08405088953299567,-1.3896032479322635,24.270000457763672,1.1463348824659785,25.06999969482422,1.6415088907522368,24.82999992370605,0.08405088953299567
6524,2009-07-09,24.209999084472656,24.520000457763672,24.01000022888184,24.520000457763672,3408300.0,-0.007380086497754457,2.2903094813265015,15.499713904256044,28.59502386552076,27.90165870409258,0.8477027127225192,2.0924675303239297,2.7898566620958682,1.0559542641515804,14.389175856076285,0.5100002288818324,-1.293710456145675,-1.758500576019287,-4.124828107195377,0.6078269551568027,-2.941664341607332,-0.5753368104312422,1.0139828129425084,14.814725857564712,-19.266165041998008,1.183163765588045,7,0.740000724792484,2.1200008392333984,3.215001106262207,1.5700006484985352,3.8100013732910156,3,0.08302355658373273,1.5833267106413416,24.38999938964844,-1.3896032479322635,24.270000457763672,1.1463348824659785,25.06999969482422,0.08302355658373273
6525,2009-07-10,24.25,24.420000076293945,24.0,24.18000030517578,3108000.0,0.001652247709212018,1.0487816224564799,-0.2258044668676552,29.49999459584211,27.708460684018906,0.7607178849410552,1.8255135754805885,2.703712829609632,1.0300996197156813,14.658977001252094,0.4200000762939453,-1.3537783976047457,-1.5149996757507331,-3.7246958789072906,0.6946965274058243,-2.6198477773290136,-0.4101515741724526,0.7797448304498324,21.929836302552435,-12.432730690483393,1.1048481015782792,7,0.6949996948242188,2.0749998092651367,3.1750001907348633,1.5500001907348633,3.0900001525878906,4,0.14639172111589893,2.2903094813265015,24.209999084472656,1.5833267106413416,24.38999938964844,-1.3896032479322635,24.270000457763672,0.14639172111589893
6526,2009-07-13,24.6200008392334,24.6299991607666,23.84000015258789,24.28000068664551,3238000.0,0.015257766566325603,3.388922444394994,4.857166212534009,35.19736986576402,28.327837888468622,0.2877220243841414,1.2892763989529712,2.304779464417038,0.6674389342428206,16.094795075111673,0.7899990081787109,-1.497288268622107,-0.9974988937377915,-3.0906440883914215,1.0956463009158384,-2.0440714910646065,0.04907370358902341,0.22438992173546524,60.00008803152686,22.351677706855156,1.0465725973268145,7,0.24499893188476562,1.6249990463256836,2.804999351501465,1.234999656677246,2.939998626708988,0,0.12022741606717258,1.0487816224564799,24.25,2.2903094813265015,24.209999084472656,1.5833267106413416,24.38999938964844,0.12022741606717258
6527,2009-07-14,24.63999938964844,24.63999938964844,24.290000915527344,24.61000061035156,2985100.0,0.000812288778770931,22.33418107832635,0.08823166421705556,37.11339293965893,29.54864620662206,0.16954509908206816,1.120371920546905,2.258063278164631,0.6661483631617138,17.614702992794275,0.3499984741210973,-1.4089699393215014,-0.846500301361079,-2.8319976485889526,1.1389970458667946,-1.839248974975014,0.14624837225285603,0.003513249644228722,100.0,57.355870798263695,0.9927486736139364,7,0.225000381469723,1.605000495910641,2.7850008010864222,1.2150011062622035,3.1800003051757777,1,0.11120129216680374,3.388922444394994,24.6200008392334,1.0487816224564799,24.25,2.2903094813265015,24.209999084472656,0.11120129216680374
6528,2009-07-15,25.29999923706055,25.3700008392334,24.61000061035156,24.85000038146973,5107600.0,0.026785708756526416,1.5762629675008755,15.000572227870302,38.071059273077054,30.99590877145784,-0.5305737430515087,0.3374844558581209,1.5675032929395663,0.027447243278462707,18.60674979696315,0.7600002288818395,-1.3672252524075255,-0.09750041961669709,-1.9364113075740512,1.741410468340657,-1.0169558635953742,0.82195502436198,-1.4599990844726598,95.42473393745169,53.513443850735534,0.9194554439786778,7,-0.6949987411499059,0.9450006484985316,2.2100009918212855,0.5550012588500941,2.7000007629394496,2,0.10118582808259569,22.33418107832635,24.63999938964844,3.388922444394994,24.6200008392334,1.0487816224564799,24.25,0.10118582808259569
6529,2009-07-16,25.35000038146973,25.440000534057614,24.93000030517578,25.18000030517578,4783500.0,0.0019763298781423355,1.914283845864639,0.3777789080613314,53.3642816682008,34.147496590303696,-0.6908492063886307,0.17517630179553478,1.4746425615813372,0.01058847047666589,19.916372402671488,0.5100002288818324,-1.3070436905765703,0.029500675201418858,-1.6699536543591265,1.7289550047619642,-0.8202264895788538,0.8792278399816915,-1.479400215148928,94.37499180436373,49.18998079186106,0.8497271647802733,7,-0.7100000381469762,0.8949995040893519,2.159999847412106,0.8249998092651332,3.0499992370605433,3,0.11439840532113377,1.5762629675008755,25.29999923706055,22.33418107832635,24.63999938964844,3.388922444394994,24.6200008392334,0.11439840532113377
6530,2009-07-17,25.36000061035156,25.479999542236328,25.059999465942386,25.479999542236328,2704000.0,0.00039448634048699915,6.000063578853614,-0.7058757531218857,48.5933662282039,36.240127103575716,-0.6903614811637411,0.054560956361694224,1.4136005703508978,0.023746591369135928,20.860209996861553,0.42000007629394176,-1.2083317043780397,0.11150083541869904,-1.439570135457977,1.6625718062953752,-0.6640346500196372,0.8870363208570353,-1.4266244293212829,92.68298923510618,46.342705224552375,0.775535485438338,7,-0.7000007629394496,0.8849992752075231,2.1724996566772496,1.3849992752075266,3.159999847412113,4,0.10488958136406135,1.914283845864639,25.35000038146973,1.5762629675008755,25.29999923706055,22.33418107832635,24.63999938964844,0.10488958136406135
6531,2009-07-20,25.60000038146973,25.61000061035156,25.26000022888184,25.32999992370605,3374200.0,0.009463713144399755,1.4137881139670196,-2.25002384207012,52.70937626843462,39.13007707740894,-0.9468453131756327,-0.2876066631219416,1.151375281777053,-0.186514327296468,22.098993795129395,0.35000038146971946,-1.1270384806816303,0.40700054168701527,-0.9962751811456236,1.8102762645196542,-0.2946373197293042,1.1086384031033347,-1.5738267987670902,99.2424067277409,50.98225766991379,0.7016378614163189,7,-0.8750000000000036,0.3049993515014613,2.077499389648434,1.1699991226196254,2.8400001525878835,0,0.0679687400464899,6.000063578853614,25.36000061035156,1.914283845864639,25.35000038146973,1.5762629675008755,25.29999923706055,0.0679687400464899
6532,2009-07-21,25.63999938964844,25.78000068664551,25.25,25.739999771118164,3601200.0,0.001562461233698409,4.88882413402119,-0.37037115528614956,55.61223000299732,42.08401052307772,-0.862806441134623,-0.4100616192001887,1.062399834036274,-0.18538231003363492,22.89670762499467,0.5300006866455114,-0.9837895681387465,0.4859995841980016,-0.8131885871335811,1.7851877555295843,-0.16359450146778798,1.1355936698637912,-1.4871196447338875,88.03407796001748,37.361056758565724,0.6495940856657914,7,-0.8299989700317418,0.015000343322750354,1.985000610351559,1.1500005722045863,2.6400012969970703,1,0.07488300007796034,1.4137881139670196,25.60000038146973,6.000063578853614,25.36000061035156,1.914283845864639,25.35000038146973,0.07488300007796034
6533,2009-07-22,25.559999465942386,25.690000534057614,25.25,25.59000015258789,2545800.0,-0.0031201219036827155,2.8260674865450714,0.3000057220240458,49.58447787501213,44.416172079687875,-0.6698282197774752,-0.3960473134933018,1.1011553372127878,-0.050567228598897174,23.359627109173974,0.44000053405761363,-0.8890432977161637,0.43499965667724894,-0.7956011888846142,1.665600502239112,-0.18030076610368084,1.0503000794581787,-1.2444076268547377,74.1175150624377,26.469813983948136,0.6153004227809311,7,-0.7499990463256871,0.09500026702880504,2.0625004768371547,1.230000495910641,2.860000610351559,2,0.08841941612296145,4.88882413402119,25.63999938964844,1.4137881139670196,25.60000038146973,6.000063578853614,25.36000061035156,0.08841941612296145
6534,2009-07-23,26.09000015258789,26.239999771118164,25.26000022888184,25.26000022888184,3982500.0,0.020735551553970444,-1.3614448971525468,-27.666030898343802,68.63906126822914,48.764957265508656,-1.011473206851683,-1.0275619749055025,0.5316723227201408,-0.500558678204662,24.311831161526413,0.9799995422363246,-0.6736968168582749,0.9960002899169922,-0.08912212584429469,2.081122705678279,0.4534390820363505,1.5385614977976338,-1.627967428744455,87.28817120874143,33.900886034969496,0.5425612078806431,7,-1.0500001907348633,-0.5650005340576172,1.5324997901916504,1.2100000381469727,2.3299999237060547,3,0.07320811944198691,2.8260674865450714,25.559999465942386,4.88882413402119,25.63999938964844,1.4137881139670196,25.60000038146973,0.07320811944198691
6535,2009-07-24,26.20000076293945,26.229999542236328,25.81999969482422,25.959999084472656,2301800.0,0.004216198149030959,1.7333392673219485,0.28915867533475964,67.38463181715738,52.34131970455236,-0.9116466134622421,-1.1044007121840558,0.41037819297520883,-0.5326109259668712,23.192081555218408,0.4099998474121094,-0.46855472395322906,1.049000835418699,-0.1430943955176538,2.241096066355052,0.4529532199505226,1.6450484508868755,-1.524611993423047,95.95969520947088,38.38188570328691,0.5960476154681761,7,-0.9350004196166957,-0.725000381469723,1.3999991416931188,1.0999994277954137,2.090000152587894,4,0.08396941952394044,-1.3614448971525468,26.09000015258789,2.8260674865450714,25.559999465942386,4.88882413402119,25.63999938964844,0.08396941952394044
6536,2009-07-27,26.51000022888184,26.53000068664551,26.04999923706055,26.29999923706055,3128000.0,0.011832040340277183,2.839982299939728,0.8749980131924154,90.57970263331562,58.28202078162533,-1.0341027019481075,-1.4045004808180295,0.09438883866203795,-0.7713289954169902,22.371513023060764,0.48000144958496094,-0.21951020707770041,1.3070002555847218,-0.02607877266632741,2.640079283835771,0.6404607414591972,1.9735397697102464,-1.6468581391732258,98.4374650754222,32.55252743177154,0.6665395141255251,7,-0.9399995803833043,-1.034999847412113,0.9824995994567836,0.7899999618530238,0.9799995422363246,0,0.07582045309422503,1.7333392673219485,26.20000076293945,-1.3614448971525468,26.09000015258789,2.8260674865450714,25.559999465942386,0.07582045309422503
6537,2009-07-28,26.6299991607666,26.82999992370605,26.28000068664551,26.31999969482422,3720600.0,0.004526553408099376,-1.820527116314798,1.4761809611175194,90.57970263331559,64.1163144883185,-0.9411013713222438,-1.5031165480193245,-0.029039535684624695,-0.8112801758100261,21.777895558479184,0.5499992370605398,0.04171156372168028,1.3644991874694838,-0.11291651660706137,2.841914891546029,0.6257913354312095,2.1032070395077582,-1.5334968674868215,87.34172325335767,13.879997048577266,0.7387078520382729,7,-0.7499990463256836,-1.294999122619629,0.8625006675720215,0.6700010299682617,0.8600006103515625,1,0.06796851033918339,2.839982299939728,26.51000022888184,1.7333392673219485,26.20000076293945,-1.3614448971525468,26.09000015258789,0.06796851033918339
6538,2009-07-29,26.96999931335449,27.0,26.45000076293945,26.57999992370605,4704000.0,0.012767561520948156,1.4444369092527216,1.2580647146047783,97.26027665699274,68.99364726485094,-1.1390871019699098,-1.795784648183595,-0.39695841193126213,-1.0666864663722855,21.317759972763096,0.5499992370605504,0.2623591789795867,1.6159994125366168,-0.045482464575822945,3.2774812896490566,0.7852584739803952,2.4467403510928385,-1.5961373992065049,98.27582237977927,16.67704890234711,0.8307409385562207,7,-0.9399995803832972,-1.5499992370605433,0.4650001525878942,0.36000061035156605,0.7600002288818395,2,0.04857254010541867,-1.820527116314798,26.6299991607666,2.839982299939728,26.51000022888184,1.7333392673219485,26.20000076293945,0.04857254010541867
6539,2009-07-30,26.36000061035156,26.959999084472656,26.20000076293945,26.959999084472656,5312500.0,-0.02261767588184116,1.5333341810460044,-1.538460033647648,80.22925360866208,72.50874586267962,-0.4143238501904385,-1.1859457294226239,0.18616195904069954,-0.36663895094529053,20.973031427692252,0.7699985504150391,0.4661132564750332,0.9675006866455043,-0.7516898148082092,2.6866911880992177,0.10790543591864576,1.8270959373723628,-0.6934338407502132,45.762777616137804,-41.59157859621582,0.8595952507268568,7,-0.23500061035155895,-0.9400005340576136,0.9199991226196325,0.9199991226196325,1.6800003051757848,3,0.0781486880972766,1.4444369092527216,26.96999931335449,-1.820527116314798,26.6299991607666,2.839982299939728,26.51000022888184,0.0781486880972766
6540,2009-07-31,26.5,26.729999542236328,26.25,26.399999618530273,3176900.0,0.005311054112550506,-1.4,-0.16666772630748983,78.8343746727226,75.41152346315607,-0.4197496378407557,-1.2589658416593963,0.021001642699214784,-0.43497985626446223,20.196328073724708,0.4799995422363281,0.6328286366456055,1.0240000724792466,-0.7417489746375807,2.789749119596074,0.14112554892083295,1.9068745960376603,-0.5934152489268953,47.368463320711186,-41.651313418459296,0.8828745235584129,7,-0.375,-1.0799999237060547,0.6099996566772461,0.7799997329711914,1.489999771118164,4,0.07245283306769612,1.5333341810460044,26.36000061035156,1.4444369092527216,26.96999931335449,-1.820527116314798,26.6299991607666,0.07245283306769612
6541,2009-08-03,26.5,26.709999084472656,26.01000022888184,26.5,4850700.0,0.0,2.333342415985451,0.0,78.70373204795217,77.97724591259549,-0.3114067702772232,-1.208290493664947,0.019500393027406915,-0.3590810886391935,19.220685856786602,0.6999988555908168,0.7008082344172735,0.9525000572204583,-0.8592380427364965,2.764238157177413,0.04663100724198088,1.8583691071989357,0.5,49.4949378184934,-36.56055923357847,0.905869049978478,8,-0.375,-1.0799999237060547,-0.4400005340576172,-0.14500045776367188,1.7900009155273438,0,0.06754720435952244,-1.4,26.5,1.5333341810460044,26.36000061035156,1.4444369092527216,26.96999931335449,0.06754720435952244
6542,2009-08-04,26.71999931335449,26.85000038146973,26.229999542236328,26.489999771118164,4211400.0,0.00830186088130147,1.5306070018917497,100.0,75.3571684020149,80.84087819337358,-0.404650619945194,-1.3020897917133176,-0.20140903081066952,-0.5145442171775052,17.886168826405708,0.620000839233402,0.807627257277403,1.049999427795406,-0.7290601167027617,2.8290589722935735,0.1604696555463221,1.9395292000444897,0.2602006912231474,71.71709582020782,-12.609908349416614,0.8895297722490834,8,-0.5899991989135707,-1.2999992370605433,-0.6599998474121058,-0.3649997711181605,1.7000007629394567,1,0.02881738314187876,2.333342415985451,26.5,-1.4,26.5,1.5333341810460044,26.36000061035156,0.02881738314187876
6543,2009-08-05,26.440000534057614,26.70000076293945,26.149999618530273,26.68000030517578,3501100.0,-0.010478996500457693,2.928569968869496,-1.0434793425439421,67.98683108920481,80.76840817348199,0.0148670876062873,-0.9071453058329588,0.04636030629495025,-0.1780078021772198,16.41713032777855,0.5699996948242152,0.878497931345013,0.667500591278074,-1.0356466869092706,2.3706478694654187,-0.1840730478155983,1.5190742303717464,0.520795475006107,45.26324454447382,-36.23157696812329,0.8515736390936728,8,-0.03000068664550426,-1.0200004577636683,-0.4450011253356898,-0.08500099182128551,2.129999160766605,2,0.03971252707457529,1.5306070018917497,26.71999931335449,2.333342415985451,26.5,-1.4,26.5,0.03971252707457529
6544,2009-08-06,26.21999931335449,26.5,26.10000038146973,26.45000076293945,3716500.0,-0.008320772173197932,1.4242406727739632,0.9583402872151747,63.27160148608546,80.31140480336288,0.285244441399616,-0.5574181050287912,0.24896436871918937,0.10341424725152493,14.662808851509892,0.3999996185302699,0.9345475637503462,0.3469993591308551,-1.1977859130628197,1.89178463132453,-0.4253932769659805,1.1193919952276907,0.7217807801055933,24.999886467363062,-52.80442118994231,0.7723926360968365,8,0.28500080108642933,-0.7999992370605433,-0.24999952316283824,0.1350002288818395,2.680000305175785,3,0.05758963647694526,2.928569968869496,26.440000534057614,1.5306070018917497,26.71999931335449,2.333342415985451,26.5,0.05758963647694526
6545,2009-08-07,27.79999923706055,27.8700008392334,26.57999992370605,26.75,5791100.0,0.060259342680506034,1.168064317587327,-4.56518530189823,74.01747515967811,78.47115730629206,-1.1666092820445257,-1.9582236896162222,-1.338168761510925,-1.417648380692679,13.464652832747865,1.6500015258789098,1.074432646105933,1.7494993209838903,0.17441102223103755,3.324587619736743,0.9619551716074639,2.5370434703603166,-1.789999008178711,96.23647423644572,20.27050750098637,0.787544149376426,8,-0.8599987030029332,-1.944998741149906,-1.8299994468689,-1.4449996948242223,0.9700012207031214,4,0.008633154138610433,1.4242406727739632,26.21999931335449,2.928569968869496,26.440000534057614,1.5306070018917497,26.71999931335449,0.008633154138610433
6546,2009-08-10,27.57999992370605,28.0,27.34000015258789,27.76000022888184,3417200.0,-0.007913644582450807,1.0,-0.17142898663402387,70.37817222169008,76.22654281611145,-0.8704008247996917,-1.5864359586302292,-1.1334865862352785,-1.1406700844635296,12.629005098554824,0.6599998474121094,1.1002769889977948,1.3815000534057589,-0.18386540872216273,2.9468655155336805,0.5988173223417981,2.1641827844697197,-1.5327996826171812,77.89472838848059,3.3125618233688954,0.78268273106396,8,-0.5749998092651332,-1.6599998474121058,-1.6925001144409144,-1.225000381469723,1.8600006103515625,0,0.01486583932365071,1.168064317587327,27.79999923706055,1.4242406727739632,26.21999931335449,2.928569968869496,26.440000534057614,0.01486583932365071
6547,2009-08-11,27.3799991607666,27.59000015258789,27.170000076293945,27.440000534057614,2096600.0,-0.007251659299953084,1.3333298012122239,0.3333403975755192,68.6475483520967,73.0473507822341,-0.6177919187002026,-1.233898889089673,-0.9875492311171747,-0.8826781504779646,11.647176145705874,0.4200000762939453,1.1274875940207103,1.044499301910399,-0.42310811587459796,2.512106719695396,0.3106955930179005,1.7783030108028974,-1.254686929321288,67.36837033088484,-6.972149096490384,0.7338037088924981,8,-0.3749990463256836,-1.4599990844726562,-1.4924993515014648,-1.0249996185302734,2.3600006103515625,1,0.03323600374921498,1.0,27.57999992370605,1.168064317587327,27.79999923706055,1.4242406727739632,26.21999931335449,0.03323600374921498
6548,2009-08-12,27.86000061035156,28.07999992370605,27.170000076293945,27.940000534057614,2883800.0,0.01753109803862829,4.055572921909667,1.3333015449171113,68.32299363032168,71.72443300686292,-1.0708851802263375,-1.5940032161493498,-1.5100587795895528,-1.2993924653899036,12.039625505308441,0.9099998474121058,1.0785754750370877,1.3965006828308084,-0.13595867062770495,2.9289600362893218,0.6302710061015517,2.162730359560065,-1.6597008681640588,88.88892099914261,15.517557530516228,0.7662296767292563,8,-0.8150005340576136,-1.9000005722045863,-1.9725008010864222,-1.5050010681152308,1.8199996948242223,2,0.020100482902872363,1.3333298012122239,27.3799991607666,1.0,27.57999992370605,1.168064317587327,27.79999923706055,0.020100482902872363
6549,2009-08-13,28.25,28.29999923706055,27.899999618530273,28.21999931335449,3212200.0,0.013998542035334127,5.153880012324205,-0.37500894070528723,70.05871352799997,70.7493595463382,-1.3014562770255083,-1.8504772027069265,-1.9134429403648312,-1.6426742999270303,12.639874978041842,0.4399986267089915,1.032754261900184,1.6415000915527358,0.007244953766981865,3.2757552293384897,0.824372522659857,2.4586276604456145,-1.9369182469213868,97.09306645227448,25.48102499145446,0.8171275688928771,8,-1.095000267028805,-2.1800003051757812,-2.585000514984131,-1.8950004577636719,1.6200008392333984,3,0.011327422825636146,4.055572921909667,27.86000061035156,1.3333298012122239,27.3799991607666,1.0,27.57999992370605,0.011327422825636146
6550,2009-08-14,28.020000457763672,28.29999923706055,27.649999618530273,28.229999542236328,3150600.0,-0.008141576716330201,2.714299727520381,-6.999809269501364,65.00995196739527,69.22782842627633,-0.9310835724578403,-1.4872304904175877,-1.6997767490165998,-1.3676186981048062,13.159457360527,0.649999618530277,0.9241992266916554,1.2785005569458008,-0.3608866942463962,2.9178878081379978,0.4588069313497023,2.0981941825418993,-1.5479653059665033,75.22132856214478,6.713255784206979,0.8196936255960982,8,-0.8200006484985316,-1.9500007629394531,-2.380000591278076,-1.6900005340576172,2.6800003051757777,4,0.03140610800820931,5.153880012324205,28.25,4.055572921909667,27.86000061035156,1.3333298012122239,27.3799991607666,0.03140610800820931
6551,2009-08-17,27.34000015258789,27.85000038146973,27.290000915527344,27.51000022888184,3005900.0,-0.02426839022364713,-3.1481664629796033,0.8095277020890269,56.350636982989776,67.11599160194021,-0.13343022608967914,-0.7064078859817577,-1.0514405365047281,-0.6352014483796182,13.681021115748425,0.7299995422363281,0.8859977619084063,0.5115002632141099,-1.055921797001293,2.078922323429513,-0.27221076689359336,1.2952112933218132,-0.7217278739696518,15.044265712428956,-48.971353823274384,0.7837110301077023,8,-0.14000034332275035,-1.2700004577636719,-1.705000400543213,-1.015000343322754,3.700000762939453,0,0.05230432689081099,2.714299727520381,28.020000457763672,5.153880012324205,28.25,4.055572921909667,27.86000061035156,0.05230432689081099
6552,2009-08-18,27.559999465942386,27.690000534057614,27.36000061035156,27.520000457763672,1956500.0,0.008046792689343496,1.19999109907372,-0.23528817780970754,55.39305696872999,65.71668336633189,-0.24780413684549174,-0.8170826548242864,-1.2976541852811927,-0.8370581140485633,14.510561387267163,0.350000381469723,0.8608169470276827,0.6354995727539112,-0.8589177418618803,2.1299168873697027,-0.11170908455398276,1.3827082300618052,-0.807189030648761,34.513245955320954,-24.128995781132353,0.7472086573078958,8,-0.3599996566772461,-1.264999389648441,-2.0049996376037633,-1.3149995803833043,1.5699996948242152,1,0.06821484414172296,-3.1481664629796033,27.34000015258789,2.714299727520381,28.020000457763672,5.153880012324205,28.25,0.06821484414172296
6553,2009-08-19,27.81999969482422,27.899999618530273,27.309999465942386,27.35000038146973,1876200.0,0.00943397075181851,-1.1454506361861578,11.750274188163475,64.2578065337135,65.82626170495722,-0.3257182101460394,-0.9476759393596126,-1.584289424836495,-1.0687570495234624,15.47601625084999,0.5900001525878871,0.8482103603545994,0.7824997901916504,-0.6162043620118958,2.1812039423951965,0.08314771408987909,1.4818518662934217,-0.9434141553892381,52.47521386890243,-7.474140749362462,0.699352076101773,8,-0.38000011444091797,-1.364999771118164,-2.2649998664855957,-1.5749998092651367,0.9600009918212926,2,0.06901510055196569,1.19999109907372,27.559999465942386,-3.1481664629796033,27.34000015258789,2.714299727520381,28.020000457763672,0.06901510055196569
6554,2009-08-20,28.0,28.0,27.6299991607666,27.96999931335449,2310800.0,0.006470176389299809,23.666158052005848,0.06383134143620307,64.5348841507456,64.7726404817425,-0.25331073369608603,-1.0300586979800848,-1.7958298864499795,-1.2164076314775158,16.70349736673467,0.37000083923339844,0.8567105012233149,0.8670001029968262,-0.5200846007660473,2.2540848067596997,0.1734577511153894,1.560542454878263,-1.0095413647549734,70.29705587974216,8.39458927413088,0.6935423518814359,8,-0.2650003433227539,-1.385000228881836,-2.5749998092651367,-1.755000114440918,1.2900009155273438,3,0.06000001089913498,-1.1454506361861578,27.81999969482422,1.19999109907372,27.559999465942386,-3.1481664629796033,27.34000015258789,0.06000001089913498
6555,2009-08-21,28.399999618530273,28.63999938964844,27.770000457763672,28.20000076293945,3845200.0,0.014285700661795575,1.55882641684079,6.666475936168189,67.08632914597082,64.40688013999592,-0.6249723622980383,-1.3247076151099506,-2.2385237213847837,-1.589227026957893,18.24810251512051,0.8699989318847692,0.9254190626439964,1.1569997787475579,-0.26699164975767076,2.5809912072527865,0.4450040644949418,1.868995493000174,-1.3047777351400036,82.22221908254993,17.975728659617758,0.711995714252615,8,-0.49499988555908203,-1.5500001907348597,-2.9574995040893555,-2.1549997329711914,0.4500007629394567,4,0.05176060705803631,23.666158052005848,28.0,-1.1454506361861578,27.81999969482422,1.19999109907372,27.559999465942386,0.05176060705803631
6556,2009-08-24,28.520000457763672,28.63999938964844,28.28000068664551,28.3799991607666,2153400.0,0.004225381719903387,-1.1176503587517341,0.700010490477495,66.4835239691848,64.16643298633905,-0.6678425207612122,-1.3559221940978787,-2.376526178217226,-1.6812335802645357,19.426441279794105,0.3599987030029297,1.042260768752282,1.176500606536866,-0.3119289542599546,2.6649301673336865,0.43228582613845745,1.9207153869352744,-1.2703008237475863,90.97752340087425,26.53274671481732,0.74421478039841,8,-0.6150007247924805,-1.5750007629394531,-3.067500591278076,-2.27500057220459,0.5299987792968786,0,0.07643759713132625,1.55882641684079,28.399999618530273,23.666158052005848,28.0,-1.1454506361861578,27.81999969482422,0.07643759713132625
6557,2009-08-25,28.440000534057614,28.739999771118164,28.35000038146973,28.56999969482422,2620200.0,-0.0028050463682331994,-1.5161294292095913,-0.9285568316508204,69.01139912305507,64.24292248553165,-0.4712230574919509,-1.1946174931944178,-2.3058348942479334,-1.5885891357788928,20.284552883413863,0.38999938964843395,0.963583364203128,1.0060006141662576,-0.5194109721554412,2.5314122004879565,0.24329482100540645,1.7687064073271088,-1.0512709244782918,79.02103685050095,11.648024468627298,0.7627057931608497,8,-0.42500019073485973,-1.4450006484985316,-3.1250004768371547,-2.1950006484985316,-0.06000137329101207,1,0.0914205461549189,-1.1176503587517341,28.520000457763672,1.55882641684079,28.399999618530273,23.666158052005848,28.0,0.0914205461549189
6558,2009-08-26,28.28000068664551,28.40999984741211,28.059999465942386,28.29999923706055,3180700.0,-0.005625873572699058,1.9166726271368852,0.15383599630264996,69.80770260624485,64.2150323831144,-0.27421781542927093,-0.9817799497384208,-2.15139198712885,-1.4280834806515763,20.735600739927484,0.38000106811522727,0.9133967337591429,0.7805006980896039,-0.7732586117326825,2.3342600079118903,0.0036210431784624575,1.5573803530007453,-0.7291186576815285,58.558663825692804,-13.588739783024607,0.7768796549111426,8,-0.26500034332275746,-1.2850008010864293,-3.047500610351566,-2.0350008010864293,-0.220001220703125,2,0.03005652240038592,-1.5161294292095913,28.440000534057614,-1.1176503587517341,28.520000457763672,1.55882641684079,28.399999618530273,0.03005652240038592
6559,2009-08-27,28.420000076293945,28.479999542236328,27.940000534057614,28.25,2453100.0,0.0049504733468603845,2.7241438277329686,-8.500619933237958,58.24469150920469,63.46333677664878,-0.4331132135100617,-1.0113909035444024,-2.2893108617762508,-1.559891959080499,21.587921812571537,0.5399990081787145,0.8916363185373761,0.817500114440918,-0.6906517454749128,2.3256519743567488,0.06342418448300435,1.5715760443988316,-0.7264239182714611,67.01031738696986,-2.0036458451544377,0.7540759299579152,8,-0.4049997329711914,-1.4200000762939453,-3.1875,-2.1750001907348633,-0.12999916076660156,3,0.01266715726196832,1.9166726271368852,28.28000068664551,-1.5161294292095913,28.440000534057614,-1.1176503587517341,28.520000457763672,0.01266715726196832
6560,2009-08-28,28.420000076293945,28.70000076293945,28.149999618530273,28.51000022888184,2037900.0,0.0,1.3404243230959232,-0.5294124246878329,61.86440586644261,64.0759777636991,-0.4139361103238066,-0.9066589840079011,-2.2842860332448254,-1.5398022057125473,22.583441441351425,0.5500011444091761,0.8391336756011576,0.72150011062622,-0.7346996957387653,2.1776999169912052,-0.006599792556272632,1.4496000138087126,-0.6008530846999811,60.00000000000018,-7.5646533651326635,0.7280999031824932,8,-0.3950004577636719,-1.140000343322754,-3.137500286102295,-2.1750001907348633,0.15999984741210582,4,0.030612274345456214,2.7241438277329686,28.420000076293945,1.9166726271368852,28.28000068664551,-1.5161294292095913,28.440000534057614,0.030612274345456214
6561,2009-08-31,28.290000915527344,28.38999938964844,28.0,28.32999992370605,2266200.0,-0.004574213948543848,3.8750551350060864,0.4444326707073562,63.11241981026553,64.93368474609193,-0.15087377191259677,-0.6700346203381145,-2.147767626655604,-1.3961731336393512,23.96722082879422,0.4200000762939453,0.7344458897048902,0.5020009040832534,-0.8611012817895158,1.8651030899560226,-0.17955018885313123,1.183551997019638,-0.3603515903904757,43.75008940705268,-22.854611730902555,0.6815510929363845,8,-0.2650012969970703,-0.9150009155273438,-2.9200005531311035,-2.0450010299682617,0.3499984741210973,0,0.019794961039927728,1.3404243230959232,28.420000076293945,2.7241438277329686,28.420000076293945,1.9166726271368852,28.28000068664551,0.019794961039927728
6562,2009-09-01,27.489999771118164,28.45000076293945,27.3799991607666,28.45000076293945,4621400.0,-0.028278583192625106,1.2291677014684674,24.000619903678547,45.118721160151445,62.807119704585034,0.7131489297538103,0.20091163821069813,-1.3410599417463729,-0.5945602209351293,24.773525973153383,1.070001602172848,0.6564503609586438,-0.33650026321411275,-1.6133598623243302,0.9403593358961047,-0.9749300627692215,0.30192953634099595,1.25,8.333369457316646,-53.16184101808439,0.638429799555108,9,0.5699996948242188,-0.11499977111816406,-1.9674992561340332,-1.244999885559082,1.2900009155273473,1,0.056747889375443616,3.8750551350060864,28.290000915527344,1.3404243230959232,28.420000076293945,2.7241438277329686,28.420000076293945,0.056747889375443616
6563,2009-09-02,27.489999771118164,27.71999931335449,27.31999969482422,27.38999938964844,2740100.0,0.0,-2.3333333333333037,-0.104166956411165,38.82352479188859,59.95030199804537,0.7391446502084058,0.29893480356754054,-1.3251884868656312,-0.5932514399336526,25.74014384071069,0.3999996185302699,0.6790073775185697,-0.3890002250671394,-1.501606100642185,0.7236056505079063,-0.945303162854664,0.16730271272038522,1.2227999877929676,12.318836573519972,-42.82806896632422,0.5563029377875232,9,0.5399999618530273,-0.11499977111816406,-1.8824996948242188,-1.244999885559082,1.2100009918212855,2,0.03237538730660505,1.2291677014684674,27.489999771118164,3.8750551350060864,28.290000915527344,1.3404243230959232,28.420000076293945,0.03237538730660505
6564,2009-09-03,27.729999542236328,27.76000022888184,27.15999984741211,27.540000915527344,2664800.0,0.008730439182117244,3.8000030517577046,1.8999790192451418,45.74778697208111,57.579352867613174,0.5105023839711471,0.18747257222563718,-1.564576354964526,-0.823827352404642,26.75605262765161,0.6000003814697301,0.7025033406634797,-0.22450046539306712,-1.0239606843846012,0.574959753598467,-0.6242305748888342,0.17522964410269992,0.9270882141113255,37.01294519224585,-14.95048066439238,0.3997301094957669,9,0.2200002670288086,-0.3549995422363281,-2.0049996376037598,-1.484999656677246,0.9099998474121129,3,0.011900466251484332,-2.3333333333333037,27.489999771118164,1.2291677014684674,27.489999771118164,3.8750551350060864,28.290000915527344,0.011900466251484332
6565,2009-09-04,28.040000915527344,28.10000038146973,27.54999923706055,27.79999923706055,3077700.0,0.011179277980832403,2.0555567329291984,1.2631758588150073,61.5131669757742,57.027090979456446,0.16099532158384733,-0.10922667859330204,-1.817158408563735,-1.124901617529062,26.124022993717034,0.5500011444091797,0.6623710295679572,0.07350082397460866,-0.723395646244196,0.8703972941934133,-0.32494741113479364,0.47194905908401097,0.527261566284178,68.21708864877031,11.105129220677682,0.39844823510940197,9,-0.09000110626220703,-0.6650009155273438,-2.267500877380371,-1.7950010299682617,0.4899997711181676,4,0.008915834231002506,3.8000030517577046,27.729999542236328,-2.3333333333333037,27.489999771118164,1.2291677014684674,27.489999771118164,0.008915834231002506
6566,2009-09-08,27.989999771118164,28.270000457763672,27.75,28.170000076293945,2898400.0,-0.0017832076596506763,1.7368368217637906,-0.749996026384816,57.49128734611628,55.747078559796584,0.1429414471163888,-0.028390032325013692,-1.7223526428745402,-1.0789471961994472,25.40696398919276,0.5200004577636719,0.6046084516939949,0.0029996871948227977,-0.7728494281721261,0.7788488025617717,-0.3849248704886499,0.39092424487829547,0.49282695262939313,64.34103369351165,4.1899486043092224,0.3879245576834741,9,-0.05999946594238281,-0.6149997711181641,-2.2174997329711914,-1.744999885559082,1.0400009155273473,1,0.021078962394157852,2.0555567329291984,28.040000915527344,3.8000030517577046,27.729999542236328,-2.3333333333333037,27.489999771118164,0.021078962394157852
6567,2009-09-09,28.290000915527344,28.3799991607666,27.559999465942386,28.0,3171900.0,0.010718154586008222,2.489379661869846,-1.6111134658585173,58.07561218604165,54.44351295755179,-0.20179572664848777,-0.27059407941247215,-1.970237934444917,-1.3788965885833306,24.864181192183914,0.8199996948242152,0.49585320935928223,0.2575007438659682,-0.47392583771866725,0.9889273254506037,-0.10821254692634952,0.623214034658286,0.11345619564008658,92.62309050061677,30.199783058638147,0.3657132907923169,9,-0.3600006103515625,-0.8700008392333984,-2.517500877380371,-2.0450010299682617,0.6299991607666016,2,0.012371808511642657,1.7368368217637906,27.989999771118164,2.0555567329291984,28.040000915527344,3.8000030517577046,27.729999542236328,0.012371808511642657
6568,2009-09-10,28.420000076293945,28.43000030517578,28.0,28.32999992370605,1953000.0,0.004595233529852916,6.818143986683313,0.31034437399701315,57.34265221262251,54.34328636904266,-0.3462605394905829,-0.37575346012717503,-2.03973335063106,-1.4962718467499059,23.78692660592259,0.43000030517578125,0.3814045856519961,0.3594999313354492,-0.3868452854624458,1.1058451481333442,-0.01367267706350006,0.7326725397343985,-1.260000228881836,99.21258068682548,36.22437978888226,0.37317260839894795,9,-0.48999977111816406,-1.0,-2.6449999809265137,-2.1750001907348633,0.3299999237060547,3,0.01266715726196832,2.489379661869846,28.290000915527344,1.7368368217637906,27.989999771118164,2.0555567329291984,28.040000915527344,0.01266715726196832
6569,2009-09-11,28.56999969482422,28.63999938964844,28.26000022888184,28.3799991607666,2148100.0,0.005277959821520017,1.3030257492124464,2.111113465858434,53.25670330087921,53.386874972868945,-0.5283016696521905,-0.5276006645959619,-2.1388115293145873,-1.6428661273002625,22.547276109798286,0.37999916076660156,0.2579294803968466,0.49349956512451243,-0.28305933880520584,1.2700584690542307,0.1052201131596533,0.8817790170893716,-1.384599838256836,93.57801054816109,31.658646467540322,0.3882794519648589,9,-0.6700000762939453,-1.1499996185302734,-2.6549997329711914,-2.3249998092651367,0.25,4,0.0045502649458823985,6.818143986683313,28.420000076293945,2.489379661869846,28.290000915527344,1.7368368217637906,27.989999771118164,0.0045502649458823985
6570,2009-09-14,28.899999618530273,28.899999618530273,28.38999938964844,28.5,2373800.0,0.011550574981834538,1.5500035762820794,2.105255232645686,56.73756994453137,52.67855832112071,-0.8750769996720642,-0.830893289487662,-2.388504668034617,-1.9657508422549483,21.887091444714567,0.5100002288818324,0.14578379414050957,0.7794995307922363,-0.0789810109450606,1.6379800725295333,0.35025925992358964,1.208739801660883,-1.656415780639648,100.0,40.03138806241952,0.4292402708686483,9,-0.869999885559082,-1.1599998474121094,-2.937499523162842,-2.6549997329711914,-0.3400001525878871,0,-0.008996547830925405,1.3030257492124464,28.56999969482422,6.818143986683313,28.420000076293945,2.489379661869846,28.290000915527344,-0.008996547830925405
6571,2009-09-15,28.770000457763672,28.8799991607666,28.53000068664551,28.8799991607666,1686000.0,-0.004498240916350982,5.363683653829416,-0.2749970197649191,55.749125909562544,53.859714404388605,-0.7485472950365377,-0.6200598919040914,-2.18579066563289,-1.8253283893297976,21.88102135884387,0.3699989318847621,0.1061709064090266,0.5780003547668464,-0.2442075240347812,1.400208233568474,0.1668964153660326,0.9891042941676602,-1.4270316730346693,90.29857119676147,31.387508781072995,0.411103939400813,9,-0.7400007247924805,-0.7400007247924805,-2.372499942779541,-2.52500057220459,-0.18000030517578125,1,-0.008342014852258939,1.5500035762820794,28.899999618530273,1.3030257492124464,28.56999969482422,6.818143986683313,28.420000076293945,-0.008342014852258939
6572,2009-09-16,29.440000534057614,29.56999969482422,28.670000076293945,28.75,3255100.0,0.023288149657054946,-1.1176452108741262,-6.272806089715769,67.15975563373041,57.008184497926585,-1.2436319750183493,-1.2037081874841427,-2.7480009060696524,-2.4890465554343386,22.20201443454584,0.8999996185302734,0.0678035823898604,1.1540003776550272,0.21451758593433823,2.093483169375716,0.6842589817946845,1.6237417735153699,-2.0036098993005353,91.71979706778477,31.41070500562877,0.46974139586034414,9,-1.0750007629394496,-1.0750007629394496,-2.977500438690182,-3.1950006484985316,-0.5200004577636683,2,-0.01392662499913322,5.363683653829416,28.770000457763672,1.5500035762820794,28.899999618530273,1.3030257492124464,28.56999969482422,-0.01392662499913322
6573,2009-09-17,29.739999771118164,29.81999969482422,29.290000915527344,29.479999542236328,3806200.0,0.010190191291385986,1.5238032524829588,0.3768116342648025,68.64405866442526,59.55221468596482,-1.330858512260253,-1.4255809015515197,-2.9383704131123025,-2.7707366607474704,22.381278417798924,0.529998779296875,0.042768752848083125,1.3579996109008796,0.24301827657845365,2.4729809452233056,0.8005089437396649,1.9154902780620944,-2.132920411555716,94.87179800681999,33.94760019188698,0.5574906671612132,9,-1.0550003051757812,-1.25,-3.2774996757507324,-3.494999885559082,-1.2199993133544922,3,-0.0275722831585411,-1.1176452108741262,29.440000534057614,5.363683653829416,28.770000457763672,1.5500035762820794,28.899999618530273,-0.0275722831585411
6574,2009-09-18,29.68000030517578,29.979999542236328,29.38999938964844,29.979999542236328,4754700.0,-0.0020174669268373524,2.9333443535978807,-1.1538422037193266,67.50000132454753,60.21741850249519,-1.0785874555862094,-1.299913985336115,-2.761375253006939,-2.6949861453208044,22.510093527611204,0.5900001525878871,0.1631584216894879,1.2140001296997056,-0.02593885335781465,2.453939112757226,0.5940306381709455,1.8339696212284657,-1.8516289120871576,81.1321252660091,19.261083222021377,0.6199694915287592,9,-0.9100008010864258,-1.1100006103515625,-3.1775002479553223,-3.435000419616699,-0.4799995422363317,4,-0.03133424176594779,1.5238032524829588,29.739999771118164,-1.1176452108741262,29.440000534057614,5.363683653829416,28.770000457763672,-0.03133424176594779
6575,2009-09-21,29.8700008392334,30.18000030517578,29.5,29.71999931335449,3161400.0,0.0064016351787059556,-1.3050851841075874,-0.5000063578449567,71.58468806266106,61.78335191544462,-1.0970725229308584,-1.4483992502836642,-2.8310496186849434,-2.875475457682981,22.004132182754272,0.6800003051757812,0.32740211836731703,1.330500602722168,-0.05830409719808216,2.719305302642418,0.6360982527620429,2.024902952682293,-1.7834340682470504,81.21214923561537,16.344654901491978,0.6944023499601245,9,-1.0000009536743164,-1.2000007629394531,-3.2575011253356934,-3.6250009536743164,-0.720001220703125,0,-0.035152364074594655,2.9333443535978807,29.68000030517578,1.5238032524829588,29.739999771118164,-1.1176452108741262,29.440000534057614,-0.035152364074594655
6576,2009-09-22,30.70000076293945,30.75,29.770000457763672,30.10000038146973,4154800.0,0.027787074000207967,1.800003269745859,3.9999618534152486,93.49594210344857,65.71894412848982,-1.6787735636062031,-2.2205540456480612,-3.5405258953103136,-3.6841753120034717,21.66711539851553,0.9799995422363281,0.48168389464265005,2.0515005111694293,0.3599450099084365,3.743056012430422,1.205722760538933,2.8972782617999258,-2.32035329716658,97.59619043776387,24.520928986752452,0.8457777506304964,9,-1.3250007629394496,-1.7450008392333949,-4.065001010894772,-4.4550008773803675,-1.6599998474121058,1,-0.06970688090602395,-1.3050851841075874,29.8700008392334,2.9333443535978807,29.68000030517578,1.5238032524829588,29.739999771118164,-0.06970688090602395
6577,2009-09-23,31.040000915527344,31.540000915527344,30.51000022888184,30.59000015258789,6939500.0,0.01107492326183701,-2.37704805263029,0.7500007947281007,94.04467170654665,69.7969462944814,-1.774244031569168,-2.4830907860296776,-3.7542113445132763,-3.999404697714219,21.42314752936349,1.0300006866455043,0.5758359353191906,2.2615006446838386,0.26522710267171234,4.257774186695965,1.2633638736777755,3.2596374156899017,-2.281097044278134,77.77777777777779,-2.8595479541195488,0.9981367710060634,9,-1.140000343322754,-1.6900005340576172,-4.405001163482666,-4.795001029968262,-2.3700008392333984,2,-0.07893043462230931,1.800003269745859,30.70000076293945,-1.3050851841075874,29.8700008392334,2.9333443535978807,29.68000030517578,-0.07893043462230931
6578,2009-09-24,29.1299991607666,30.399999618530273,28.899999618530273,30.020000457763672,9366300.0,-0.0615335598719422,-1.2222215942886934,-1.9777773068282964,62.280692655004636,70.79961177827312,0.276096994965382,-0.5334968803572764,-1.7587619610873588,-2.080916098386762,20.783062879717306,2.1400012969970703,0.6573212226655301,0.3089989662170396,-1.6787629608030308,2.29676089323711,-0.6848819972929938,1.302879929727073,2.410001754760742,8.712099592448926,-74.24430921927423,0.9938809635100351,9,0.8350009918212891,0.220001220703125,-2.3824992179870605,-2.8849992752075195,-0.7199993133544922,3,-0.0072090316005052335,-2.37704805263029,31.040000915527344,1.800003269745859,30.70000076293945,-1.3050851841075874,29.8700008392334,-0.0072090316005052335
6579,2009-09-25,28.78000068664551,29.36000061035156,28.440000534057614,29.25,5145000.0,-0.012015052667508574,1.6666648238192,0.5280883465454498,56.44599129464787,70.76721415050828,0.7364638208667813,-0.1635294497588866,-1.3272330590973418,-1.7304473467436914,20.14375799542884,0.9200000762939453,0.7147934475193694,-0.05899953842162731,-2.037972577027354,1.9199735001840992,-1.0484860577244888,0.9304869808812342,2.7600002288818324,10.96774550804092,-70.80229328494384,0.9894865193028628,9,1.210000038146969,0.5699996948242152,-1.8325009346008336,-2.5350008010864293,-0.370000839233402,4,-0.009034059161870833,-1.2222215942886934,29.1299991607666,-2.37704805263029,31.040000915527344,1.800003269745859,30.70000076293945,-0.009034059161870833
6580,2009-09-28,29.290000915527344,29.459999084472656,28.88999938964844,28.979999542236328,3201300.0,0.017720646862891876,-1.3265213972643457,-0.6595783535904925,60.48388213198548,71.29329817522193,0.3214019353800843,-0.6377049694636128,-1.7484180186762899,-2.240679334199207,19.22952362514345,0.6799983978271449,0.7863332618252095,0.40750064849853374,-1.5709401672035241,2.3859414642005916,-0.5817197593524952,1.3967210563495627,2.1259999847412097,27.419363770101846,-54.21908473262287,0.9892204078510295,9,0.6999998092651367,0.05999946594238281,-2.1150012016296387,-3.0450010299682617,-0.6700000762939453,0,-0.003072726178720675,1.6666648238192,28.78000068664551,-1.2222215942886934,29.1299991607666,-2.37704805263029,31.040000915527344,-0.003072726178720675
6581,2009-09-29,28.85000038146973,29.35000038146973,28.809999465942386,29.149999618530273,3451200.0,-0.01502220963825096,-1.8421020930583274,-0.9677351873500162,54.41640079603251,69.87736985992217,0.8648970115233219,-0.16190029223620073,-1.2306209751939434,-1.790059116306299,18.556806244430913,0.5400009155273438,0.8598738010460316,-0.06049985885619691,-2.0193880548978704,1.8983883371854766,-1.0399439568770354,0.9189442391646416,2.446960504150386,13.225799901925589,-64.25450744294487,0.9794440980208368,9,1.1400003433227504,0.49999999999999645,-1.4725008010864293,-2.605000495910648,0.28999900817871094,1,0.010398586935660203,-1.3265213972643457,29.290000915527344,1.6666648238192,28.78000068664551,-1.2222215942886934,29.1299991607666,0.010398586935660203
6582,2009-09-30,29.04999923706055,29.13999938964844,28.5,28.899999618530273,3805800.0,0.006932369252905746,2.878785076438397,-0.5000000000000178,54.91419160081951,68.35182907507709,0.6747118150647395,-0.2519533251223329,-1.3501848065579587,-1.9914202235669727,18.923441509319094,0.639999389648441,0.9068745158129374,0.06149902343750213,-1.7799456355301757,1.90294368240518,-0.8592233060463386,0.9822213529213428,2.1326832344970654,31.122397343724153,-41.80748393200283,0.920722329483839,9,0.94000148773193,0.30000114440917613,-1.6249995231628453,-2.8049993515014684,1.3100013732910085,2,-0.00034417630966587787,-1.8421020930583274,28.85000038146973,-1.3265213972643457,29.290000915527344,1.6666648238192,28.78000068664551,-0.00034417630966587787
6583,2009-10-01,28.3799991607666,29.020000457763672,28.209999084472656,28.79999923706055,4066300.0,-0.023063686536665906,-1.1315819193442738,-2.800007629413891,48.6291444589858,66.25506720112578,1.2644818864354157,0.5145217859788787,-0.6032977382771385,-1.321902083659495,19.283240813035025,0.8400001525878942,0.9555085335536262,-0.6530010223388665,-2.3815250389894125,1.0755229943116795,-1.5172630306641395,0.21126098598640652,2.692976033291014,13.600006103515625,-54.37506255094007,0.8642620083252727,10,1.4950008392333984,0.970001220703125,-0.8749990463256836,-2.089999198913574,1.9900016784667969,3,0.01021849626860627,2.878785076438397,29.04999923706055,-1.8421020930583274,28.85000038146973,-1.3265213972643457,29.290000915527344,0.01021849626860627
6584,2009-10-02,28.059999465942386,28.3799991607666,27.90999984741211,28.13999938964844,3323000.0,-0.011275535739500353,-1.47368605976033,0.1904759742235487,43.930633129662276,63.182394430792584,1.4868794964151313,0.9070149909826704,-0.22563035297974565,-1.0060063966546586,20.06160660572057,0.4699993133544922,0.8947730713359618,-0.9895007133483844,-2.671323176578234,0.6923217498814651,-1.8304119449633092,-0.14858948173345965,2.8411971615401335,9.677399507288765,-52.00585422336408,0.8409112316149245,10,1.6650009155273402,1.2900009155273402,-0.5549993515014684,-1.769999504089359,2.890001296997063,4,0.012473285393128197,-1.1315819193442738,28.3799991607666,2.878785076438397,29.04999923706055,-1.8421020930583274,28.85000038146973,0.012473285393128197
6585,2009-10-05,28.290000915527344,28.309999465942386,27.85000038146973,28.03000068664551,2173400.0,0.008196773127673085,2.0666878596178186,-3.2500059604701175,46.581200064556405,57.96964531536012,1.1277840832475015,0.7343539358816074,-0.3976486832959196,-1.225084313901192,20.37203233025528,0.45999908447265625,0.8006021425300816,-0.7719992637634263,-2.42571136610421,0.8817128385773572,-1.598855314933818,0.054856787406965424,2.371899969549542,29.333368937174242,-27.543423022137098,0.8268560511703916,10,1.4049997329711914,1.0599994659423828,-0.7825007438659668,-2.0000009536743164,2.64999961853027,0,0.004241743655048813,-1.47368605976033,28.059999465942386,-1.1315819193442738,28.3799991607666,2.878785076438397,29.04999923706055,0.004241743655048813
6586,2009-10-06,28.57999992370605,28.84000015258789,28.29999923706055,28.51000022888184,3443300.0,0.010250936684117917,-1.2040778195576698,0.2692293584711644,43.52409119425312,52.35624748066084,0.5648366227743722,0.5173472626492917,-0.6350930104054093,-1.501404541402536,20.400048056959267,0.5499992370605469,0.7139386032946682,-0.5115002632141135,-2.1046343488283874,1.0816338224001605,-1.3080673060212504,0.2850667795930235,1.8007109110101176,56.589155310047346,3.9495857492834006,0.7965670428071375,10,0.5450000762939489,0.7700004577636754,-0.9275002479553187,-2.289999961853024,2.3899993896484375,1,0.0013996121635455605,2.0666878596178186,28.290000915527344,-1.47368605976033,28.059999465942386,-1.1315819193442738,28.3799991607666,0.0013996121635455605
6587,2009-10-07,28.63999938964844,28.68000030517578,28.3799991607666,28.53000068664551,2136000.0,0.002099351508137115,2.1578979069418436,1.5714168937331294,41.406246507540146,50.03686457538701,0.14370749288364593,0.5111185513041683,-0.6446255486642904,-1.5465987624497828,20.798743256799455,0.3000011444091797,0.5858909013823173,-0.46900072097777823,-2.0324778822970515,1.094476440341495,-1.250739301637413,0.31273785968185663,1.487640399743082,67.52127834735609,19.38837727124696,0.7817385806596364,10,0.015000343322750354,0.7100009918212855,-0.9399995803833043,-2.3499994277954137,2.360000610351559,2,0.01745810093071154,-1.2040778195576698,28.57999992370605,2.0666878596178186,28.290000915527344,-1.47368605976033,28.059999465942386,0.01745810093071154
6588,2009-10-08,28.78000068664551,28.979999542236328,28.709999084472656,28.86000061035156,2388200.0,0.004888313546810741,-1.454514716719407,-0.7272806089715156,43.055560052475634,48.549038881812315,-0.05717469069135106,0.42105833024103134,-0.7424534700439054,-1.6848815159996775,21.27593082903455,0.3400001525878871,0.28112760761198885,-0.3469994544982882,-1.885161619177481,1.1911627101809046,-1.1160805368378846,0.4220816278413082,1.119875161953832,82.30097308610952,36.75837306037442,0.7690810823395959,10,-0.12500095367431996,0.5699996948242152,-1.06250095367432,-2.490000724792484,2.2399997711181605,3,0.05489923161951826,2.1578979069418436,28.63999938964844,-1.2040778195576698,28.57999992370605,2.0666878596178186,28.290000915527344,0.05489923161951826
6589,2009-10-09,28.70000076293945,28.78000068664551,28.46999931335449,28.65999984741211,2661800.0,-0.0027797054133908983,2.100001907341318,-0.5000119209403238,40.8163271416872,46.3637549940014,0.011492400202875785,0.5389280988275651,-0.6006751631191385,-1.5992996600433322,21.320389907682635,0.31000137329102273,-0.09916564277839868,-0.4334994316101124,-1.9628241860062197,1.0958253227859949,-1.198161808808166,0.33116294558794124,0.9948875389469336,75.22132856214462,32.77830462364724,0.7646623771980536,10,-0.10000038146971946,0.649999618530277,-0.9975008964538539,-2.4100008010864222,2.769998550415039,4,0.058188154421599636,-1.454514716719407,28.78000068664551,2.1578979069418436,28.63999938964844,-1.2040778195576698,28.57999992370605,0.058188154421599636
6590,2009-10-12,28.63999938964844,28.93000030517578,28.420000076293945,28.899999618530273,1981000.0,-0.002090640128779686,2.1874854714405774,-6.499856952127134,31.60713811310167,43.829392473675746,-0.03397848837631656,0.6097124549026098,-0.4828321806534319,-1.5336892403983136,21.04511629026662,0.5100002288818359,-0.2239904697218833,-0.4805007934570291,-2.0225502151803703,1.061548628266312,-1.2515255043186997,0.29052391740464145,0.8704001201962761,50.00000000000027,13.93311760057449,0.7710247108616711,10,-0.14499950408935547,0.9050006866455043,-0.9774994850158727,-2.3499994277954137,2.9200000762939453,0,0.08065647424999356,2.100001907341318,28.70000076293945,-1.454514716719407,28.78000068664551,2.1578979069418436,28.63999938964844,0.08065647424999356
6591,2009-10-13,28.53000068664551,28.70000076293945,28.3700008392334,28.649999618530273,1851700.0,-0.003840736918545029,1.9999826605632496,0.46153394710779444,26.62942424008861,40.68664054470565,0.028893107696884357,0.7386816703894858,-0.315077494334556,-1.4066888224449308,20.72771755522005,0.32999992370605113,-0.290187230887863,-0.5784995079040485,-2.1356941915900727,0.9786951757819757,-1.3570968497470588,0.20009783393896186,0.8143589103617082,26.229538952207328,-4.372777414739858,0.7785973418430118,10,-0.09500026702881215,1.019999504089352,-0.867500782012943,-2.240000724792484,2.779998779296875,1,0.08447247772202782,2.1874854714405774,28.63999938964844,2.100001907341318,28.70000076293945,-1.454514716719407,28.78000068664551,0.08447247772202782
6592,2009-10-14,29.03000068664551,29.040000915527344,28.51000022888184,28.70000076293945,2395200.0,0.017525411425385773,2.0285720513784464,-2.7500238420702683,48.73739271161464,40.69866812833107,-0.5299744931872006,0.21754420112164397,-0.7574129845788882,-1.8875650779693096,19.618068426141992,0.5300006866455043,-0.423439040706036,-0.05799951553344229,-1.6075955442269887,1.491596513160104,-0.8327975298802173,0.7167984988133327,0.16492298880795886,98.50742869506107,62.44544007813538,0.7747980143467733,10,-0.5850000381469762,0.5199995040893519,-1.3775005340576207,-2.740000724792484,1.9200000762939382,2,0.0668273710238465,1.9999826605632496,28.53000068664551,2.1874854714405774,28.63999938964844,2.100001907341318,28.70000076293945,0.0668273710238465
6593,2009-10-15,28.920000076293945,29.11000061035156,28.790000915527344,29.020000457763672,2852900.0,-0.003789204538399149,1.2857065006369492,-0.3030315290581676,51.8817116089813,41.58212129269986,-0.3747257494882916,0.2771734934505581,-0.5808105853455388,-1.772777625627782,18.189279216499763,0.3199996948242152,-0.4867642222426056,-0.12700014114379954,-1.6470713255644256,1.3930710432768265,-0.8870357333541108,0.6330354510665117,-1.0699996948242152,74.32424421287084,33.63855341764005,0.7600355922103126,10,-0.4399995803833008,0.7750005722045898,-1.244999885559082,-2.630000114440918,2.129999160766605,3,0.07192254212374838,2.0285720513784464,29.03000068664551,1.9999826605632496,28.53000068664551,2.1874854714405774,28.63999938964844,0.07192254212374838
6594,2009-10-16,28.75,28.82999992370605,28.45000076293945,28.51000022888184,2812900.0,-0.005878287546523753,-1.1111140545609222,-2.3999885559518233,42.011823300569844,41.07441276336802,-0.10790325070863105,0.39413544155991076,-0.3377185693051068,-1.589989057771735,16.30404228296322,0.46999931335449574,-0.578527202921375,-0.2505002021789551,-1.7457349428980642,1.244734538540154,-0.9981175725385114,0.49711716818060125,-0.8747996139526322,51.35125382436432,8.616199102232741,0.7476173703595547,10,-0.04500007629394531,0.9450006484985352,-1.0749998092651367,-2.4600000381469727,2.9400005340576136,4,0.07895653766134503,1.2857065006369492,28.920000076293945,2.0285720513784464,29.03000068664551,1.9999826605632496,28.53000068664551,0.07895653766134503
6595,2009-10-19,28.81999969482422,28.96999931335449,28.459999084472656,28.78000068664551,3393000.0,0.0024347719938859758,2.0000168296336605,0.16666269301987974,49.501649761391285,41.738585937494484,-0.10595914109985216,0.25448663614244893,-0.38324183722941285,-1.6504954969699668,14.167564056082488,0.5100002288818324,-0.5698479519944968,-0.12800045013427663,-1.5673809361663729,1.3113800358978196,-0.847690693150323,0.5916897928817697,-0.920103304290766,60.81067496965025,13.750407653993804,0.7196902430160474,10,-0.07999897003173828,0.8750009536743164,-1.1599998474121094,-2.5299997329711914,2.8000011444091797,0,0.09195002243550277,-1.1111140545609222,28.75,1.2857065006369492,28.920000076293945,2.0285720513784464,29.03000068664551,0.09195002243550277
6596,2009-10-20,28.559999465942386,28.95000076293945,28.35000038146973,28.78000068664551,2098000.0,-0.009021520875606592,1.1428532503184874,-5.5001668971441635,42.01955186649809,41.80673097737869,0.16863996119383629,0.36463823997999256,-0.09418943541738045,-1.3851319402041078,11.287958834121056,0.6000003814697195,-0.49883982362020163,-0.2810006141662562,-1.4680522430626084,0.906051014730096,-0.8745264286144341,0.31252520028192166,-0.6359009910125728,27.631450161748393,-20.558985862779682,0.5935258144481761,10,0.17000102996825817,1.1350011825561488,-0.6749997138977086,-2.1899995803833043,3.1300010681152273,1,0.10504201877095554,2.0000168296336605,28.81999969482422,-1.1111140545609222,28.75,1.2857065006369492,28.920000076293945,0.10504201877095554
6597,2009-10-21,28.59000015258789,29.06999969482422,28.51000022888184,28.51000022888184,2647400.0,0.0010504442299195116,-13.000000000001155,-0.3636339991676909,54.321004127875455,43.05844698575645,0.14617263770314537,0.1493350529374311,-0.08774273684637635,-1.4274235863866664,7.6893919589100665,0.5599994659423793,-0.4613214105056187,-0.12849988937377788,-0.712579202379132,0.4555794236315762,-0.4205395458764549,0.16353976712889917,-0.6421836349496424,31.57890774207618,-20.12003432979365,0.29203965650267616,10,0.1400003433227539,1.1050004959106445,-0.5600004196166992,-2.2200002670288086,2.7399997711181605,2,0.09513813567112872,1.1428532503184874,28.559999465942386,2.0000168296336605,28.81999969482422,-1.1111140545609222,28.75,0.09513813567112872
6598,2009-10-22,28.920000076293945,29.020000457763672,28.26000022888184,28.520000457763672,2629100.0,0.011542494646548107,1.533332485623357,5.000000000000222,67.62294569377387,46.03696015821052,-0.18090392335648176,-0.2078612916976077,-0.3921834301215057,-1.7644075546657945,6.6785214570251235,0.7600002288818324,-0.41034427116227334,0.21199998855590962,-0.3479853151457064,0.7719852922575257,-0.06799266329489839,0.49199264040671764,-0.9489398768014325,81.48151636671031,23.456419796969513,0.2799926518508072,10,-0.2349996566772461,0.7750005722045898,-0.5550003051757812,-2.2150001525878906,2.430000305175785,3,0.07019366117877435,-13.000000000001155,28.59000015258789,1.1428532503184874,28.559999465942386,2.0000168296336605,28.81999969482422,0.07019366117877435
6599,2009-10-23,28.520000457763672,28.899999618530273,28.3700008392334,28.81999969482422,2695300.0,-0.013831245417532223,1.3043471049707263,-0.7499988079059676,54.40612046840379,48.570180419910756,0.21330925958460512,0.18093781065010006,0.016681594735871386,-1.3611748307224758,6.24823926738036,0.5499992370605469,-0.35574915063735446,-0.17499961853027202,-0.7399964206441858,0.38999718358364177,-0.45749801958722713,0.1074987825266831,-0.5261614500539764,32.09881485283942,-28.33468126842689,0.28249840105695617,10,0.16499996185302734,1.1750001907348633,0.06749916076660156,-1.6900005340576172,3.2099990844726562,4,0.08870963319385794,1.533332485623357,28.920000076293945,-13.000000000001155,28.59000015258789,1.1428532503184874,28.559999465942386,0.08870963319385794
6600,2009-10-26,29.20000076293945,29.3700008392334,28.520000457763672,28.520000457763672,5096000.0,0.023842927568771044,-1.5,-2.2666734483679294,60.33334075079552,52.31506003221152,-0.42342917793286006,-0.5335038114517836,-0.6389541485865848,-2.0339550387591245,5.947009788390752,0.8500003814697266,-0.305050739605079,0.5095006942748981,-0.0366622424401406,1.0556636309899368,0.23641922591737696,0.7825821626324192,-1.1838385231769166,84.6846862327304,22.783203065464,0.27308146835751945,10,-0.3850002288818324,0.4949998855590856,-0.5300011634826625,-2.29000091552734,2.889999389648441,0,0.08527396253627728,1.3043471049707263,28.520000457763672,1.533332485623357,28.920000076293945,-13.000000000001155,28.59000015258789,0.08527396253627728
6601,2009-10-27,29.149999618530273,29.60000038146973,29.04999923706055,29.25,3780000.0,-0.0017123679144774862,-2.6666603088622307,-0.1470593185158598,58.52842169322595,53.40295214127945,-0.3086949765213589,-0.4847273255550988,-0.5427453193198986,-1.9804640133292821,5.858731960776945,0.5500011444091797,-0.22925019727263418,0.44449958801269673,-0.13553594416129044,1.024535120186684,0.15448182192570314,0.7345173540996903,-1.0796838347889057,66.41785733603183,5.011308552132149,0.2900177660869944,10,-0.21999931335448863,0.5450010299682617,-0.37999963760375977,-2.1399993896484375,2.6000003814697266,1,0.08473417677621442,-1.5,29.20000076293945,1.3043471049707263,28.520000457763672,1.533332485623357,28.920000076293945,0.08473417677621442
6602,2009-10-28,29.040000915527344,29.420000076293945,28.920000076293945,29.04999923706055,4104200.0,-0.0037735404611465295,-3.0,0.09998283392782359,54.39189428652616,53.68186132767332,-0.22029492865866018,-0.3958094332699531,-0.3939567441411782,-1.865823240331018,6.110421994160902,0.5,-0.09076623651444393,0.3350008010864265,-0.24380048809804578,0.9138020902708988,0.045600156494192134,0.6244014456786608,-0.8779040559222757,58.208999837732776,-0.5316371218302436,0.2894006445922354,10,-0.11000061035155895,0.6549997329711914,0.1249990463256836,-1.7450008392333984,3.309997558593743,2,0.0912534275132666,-2.6666603088622307,29.149999618530273,-1.5,29.20000076293945,1.3043471049707263,28.520000457763672,0.0912534275132666
6603,2009-10-29,28.670000076293945,29.09000015258789,28.56999969482422,29.040000915527344,4447400.0,-0.012741075329497087,1.21277113812065,37.00629530712153,49.538451245556665,54.518153321560746,0.12350156506585463,-0.0031289064372401754,0.002952421459962551,-1.494721786542236,6.537502319952479,0.5200004577636719,0.08279627574667714,-0.049500083923341265,-0.6082008860571193,0.5092007182104368,-0.3288504849902303,0.22985031714354776,-0.421629005376996,24.390190952030867,-30.93288453583865,0.27935040106688885,10,0.2600002288818395,0.4549999237060547,0.9550004005432129,-0.9799995422363281,3.8299999237060547,3,0.09277990374375866,-3.0,29.040000915527344,-2.6666603088622307,29.149999618530273,-1.5,29.20000076293945,0.09277990374375866
6604,2009-10-30,28.40999984741211,29.0,28.399999618530273,28.739999771118164,5359600.0,-0.009068720899544691,-2.4285698715538335,0.8918896627093568,46.66667403806066,54.20315601896846,0.36900574410278963,0.29980823760078934,0.28159170709687587,-1.2383151000221808,6.576485823923753,0.6000003814697266,0.06632521885264708,-0.3270003318786614,-0.816343726422911,0.16234306266558818,-0.5716720291507862,-0.08232863460653661,-0.08053101786199335,0.8333518769888045,-52.88432788326053,0.2446716972721249,10,0.5200004577636754,0.31500053405762074,1.2475004196166992,-0.4949989318847656,3.4099998474121094,4,0.10348470784400332,1.21277113812065,28.670000076293945,-3.0,29.040000915527344,-2.6666603088622307,29.149999618530273,0.10348470784400332
6605,2009-11-02,28.40999984741211,28.8700008392334,28.290000915527344,28.86000061035156,4252300.0,0.0,1.468078371534316,1.363638990838934,48.20358135893361,54.89027040701685,0.3405428449262615,0.3259719545289812,0.28771990468318265,-1.2494496736715206,6.544092693453746,0.5799999237060547,0.04026538443287109,-0.3330002784729018,-0.8017772847204512,0.13577672777464755,-0.5673887815966765,-0.09861177534912713,1.1900005340576207,9.16022754241666,-46.05026080600672,0.23438850312377502,11,0.5200004577636754,0.31500053405762074,1.2600007057189941,-0.33499908447265625,3.29000091552734,0,0.1168602503574685,-2.4285698715538335,28.40999984741211,1.21277113812065,28.670000076293945,-3.0,29.040000915527344,0.1168602503574685
6606,2009-11-03,28.6200008392334,28.670000076293945,28.149999618530273,28.43000030517578,4071200.0,0.007391798414262185,2.5862223186861613,-0.4222226931717068,43.27869775120686,53.66334747627589,0.15639468543050228,0.1255588522722988,0.08254511289264599,-1.4575017724684685,6.723533952800712,0.5200004577636719,0.0731426522447407,-0.12499933242797923,-0.5911823081337033,0.34118364327774486,-0.3580908202808395,0.10809215542488104,0.9537995529174843,37.00795679481442,-12.200071779013328,0.23309148785286132,11,0.25499916076660156,0.10499954223633168,1.049999713897705,-0.38500022888183594,3.219999313354492,1,0.12124385784774971,1.468078371534316,28.40999984741211,-2.4285698715538335,28.40999984741211,1.21277113812065,28.670000076293945,0.12124385784774971
6607,2009-11-04,29.13999938964844,29.51000022888184,28.57999992370605,28.670000076293945,4886100.0,0.018169061326588354,-1.8615410799120764,2.4736736435276,53.179179917498985,52.05848461224535,-0.3099795678977415,-0.37424822664734947,-0.4239062718858513,-1.9675580705327178,7.148940701958669,0.9300003051757884,0.08269540037687406,0.3699992179870648,-0.12519886262882096,0.8651972986029506,0.12240017767912192,0.6175982582950077,0.3768489715576173,72.79406814841417,25.657517041320197,0.24759904030794375,11,-0.26499938964844105,-0.41499900817871094,0.5300011634826625,-0.8399991989135778,2.7000007629394496,2,0.08956762748865144,2.5862223186861613,28.6200008392334,1.468078371534316,28.40999984741211,-2.4285698715538335,28.40999984741211,0.08956762748865144
6608,2009-11-05,30.36000061035156,30.38999938964844,29.26000022888184,29.5,5839600.0,0.04186689245904729,1.4565248038743943,1.829791205892477,67.8492222588749,53.55216258896436,-1.457508179008773,-1.5492410288227596,-1.6107464305120551,-3.167547763951017,7.581488681579051,1.25,0.17452853922828737,1.51100044250488,0.6443089952841348,2.377691889725625,1.0776547188945074,1.9443461661152526,-2.2100009918212855,98.66076864454735,49.90691369316973,0.4333457236103722,11,-1.0900011062622035,-1.2400007247924734,-0.6900000572204554,-1.965000152587887,1.639999389648441,3,0.06554670038745058,-1.8615410799120764,29.13999938964844,2.5862223186861613,28.6200008392334,1.468078371534316,28.40999984741211,0.06554670038745058
6609,2009-11-06,30.3700008392334,30.440000534057614,29.75,30.020000457763672,3537900.0,0.00032938829646900203,1.8163300259633353,0.40697689891946726,67.41573274504171,54.33909503276949,-1.3158659917114761,-1.504869593516549,-1.591298973796853,-3.154241386942907,8.412650083012169,0.6900005340576136,0.229537777313368,1.4375006675720208,0.3401565998375844,2.534844735306457,0.8888286337048008,1.9861727014392407,-2.1752012252807624,96.9432459895722,47.66084306582938,0.5486720338672184,11,-1.0750007629394531,-1.2250003814697266,-0.7575006484985352,-1.9750003814697266,1.4499988555908203,4,0.07013497207464581,1.4565248038743943,30.36000061035156,-1.8615410799120764,29.13999938964844,2.5862223186861613,28.6200008392334,0.07013497207464581
6610,2009-11-09,30.95000076293945,31.04999923706055,30.3700008392334,30.46999931335449,4629400.0,0.019097790835645334,-1.0000000000000313,1.3714312183584831,75.05241207507032,56.17509396408554,-1.8120827993233668,-2.0057737715245914,-2.134504414632932,-3.705888374409838,9.30368710485615,0.679998397827152,0.24038323330329092,1.9020005226135233,0.4924298059310921,3.3115712392959544,1.1972151642723077,2.606785880954739,-2.6653931121826133,96.55177630086102,42.69115727758814,0.7047853583412163,11,-1.3500013351440394,-1.5000009536743093,-1.412500381469723,-2.5550003051757777,0.5499992370605504,0,0.028109819400280456,1.8163300259633353,30.3700008392334,1.4565248038743943,30.36000061035156,-1.8615410799120764,29.13999938964844,0.028109819400280456
6611,2009-11-10,30.940000534057614,31.209999084472656,30.71999931335449,30.940000534057614,4094100.0,-0.0003231091643076667,-1.2272593286170226,0.0,74.73683618772964,58.435643064219256,-1.700270339437754,-1.9035615698571995,-2.0828763811967157,-3.6658684697019837,10.373450107981826,0.4899997711181676,0.3288832590966315,1.7715003013610797,0.1519706597056505,3.391029943016509,0.9617354805333669,2.5812651221887926,-2.4894693881225542,89.73389214556471,31.689327365103594,0.8097648208277142,11,-1.2600011825561488,-1.2600011825561488,-1.4175000190734828,-2.539999961853024,-0.0699996948242152,1,0.024563678596102756,-1.0000000000000313,30.95000076293945,1.8163300259633353,30.3700008392334,1.4565248038743943,30.36000061035156,0.024563678596102756
6612,2009-11-11,30.96999931335449,31.20000076293945,30.78000068664551,31.18000030517578,2880400.0,0.0009695791460588854,2.359974975776896,-100.0,73.03369534375562,61.04622574179692,-1.5954911978057957,-1.8770034333593308,-2.044250118577363,-3.6607379087636893,11.034179508270226,0.4200000762939382,0.35187987763020345,1.7044991493225048,-0.10172979902184665,3.5107280976668562,0.8013846751503308,2.6076136234946787,-2.2987107323364206,87.69231220674477,31.2651810551841,0.9031144741721753,11,-1.2899999618530238,-1.2899999618530238,-1.7324991226196254,-2.2899990081787074,-0.04999923706054332,2,0.028091729367854867,-1.2272593286170226,30.940000534057614,-1.0000000000000313,30.95000076293945,1.8163300259633353,30.3700008392334,0.028091729367854867
6613,2009-11-12,31.0,31.34000015258789,30.8700008392334,31.04999923706055,4504500.0,0.0009687015599182391,-2.0322775152589094,0.23809048055877258,80.3921376132722,64.79349947237598,-1.4083241416768963,-1.8373898697032054,-2.0038622530027546,-3.6506073500383565,11.684913469817731,0.4699993133544922,0.3924592794684081,1.6304998397827148,-0.32530117807709047,3.58630085764252,0.6525993308528122,2.6084003487126175,-2.125614578705566,78.61634465666528,18.32235450371877,0.9779005089299035,11,-1.255000114440918,-1.255000114440918,-1.997499942779541,-2.22499942779541,-0.04000091552734375,3,0.02709677911573838,2.359974975776896,30.96999931335449,-1.2272593286170226,30.940000534057614,-1.0000000000000313,30.95000076293945,0.02709677911573838
6614,2009-11-13,31.020000457763672,31.059999465942386,30.709999084472656,30.96999931335449,3471300.0,0.0006451760568926268,4.384656014789144,-1.0000381475547417,76.60816723980051,67.94956457025008,-1.1389324585821434,-1.769321998326003,-1.959527585698602,-3.6390541103147847,12.821075666394144,0.3500003814697301,0.46566463157609306,1.5370002746582045,-0.5278547288772835,3.6018552781936926,0.5045727728904588,2.5694277764259503,-1.8990535633398906,67.01031738696986,9.396692833448185,1.0324275017677444,11,-1.2750005722045898,-1.2750005722045898,-2.017500400543213,-2.244999885559082,-0.060001373291015625,4,0.03159250573096162,-2.0322775152589094,31.0,2.359974975776896,30.96999931335449,-1.2272593286170226,30.940000534057614,0.03159250573096162
6615,2009-11-16,31.46999931335449,31.5,31.03000068664551,31.209999084472656,2964700.0,0.01450673271921854,1.937481001114579,5.199885561700875,80.36649057809643,72.07043043990447,-1.2395779648846812,-2.1192660828141214,-2.3486296391047254,-4.028216418355978,13.971540902141271,0.4799995422363281,0.608773456495225,1.854499149322507,-0.3654911483784531,4.074489447023467,0.7445040004720269,2.964494298172987,-2.1271470931142957,96.20244912938041,38.06243145634228,1.1099951488504796,11,-1.4299993515014613,-1.644999504089352,-2.494998931884762,-2.694998741149899,-0.6199989318847585,0,0.011121715573765734,4.384656014789144,31.020000457763672,-2.0322775152589094,31.0,2.359974975776896,30.96999931335449,0.011121715573765734
6616,2009-11-17,31.559999465942386,31.559999465942386,31.229999542236328,31.239999771118164,1988700.0,0.002859871450639151,1.062501490117517,1.2307669735539313,83.15786567752266,75.40139552435154,-0.9707688385169284,-2.0796128305158987,-2.373819686781175,-4.062785580790987,15.391504621314928,0.32999992370605824,0.8055951343689003,1.7944993019104025,-0.5282346221959209,4.117233226016726,0.6331323398572408,2.9558662639635642,-1.9582895121310173,100.0,40.13915496343782,1.1613669620531617,11,-1.1499996185302734,-1.7049999237060582,-2.5399994850158727,-2.7849988937377965,-0.529998779296875,1,-0.0019011237946038317,1.937481001114579,31.46999931335449,4.384656014789144,31.020000457763672,-2.0322775152589094,31.0,-0.0019011237946038317
6617,2009-11-18,31.309999465942386,31.479999542236328,31.170000076293945,31.479999542236328,2149500.0,-0.007921419652423767,2.6470509037462553,-0.5312507450587532,85.86955394997358,77.40365460114029,-0.4253093517941018,-1.7026867313072955,-2.0702497729680083,-3.756808536260639,16.657029668890413,0.38999938964844105,1.012534129642276,1.4084993362426808,-0.9427802344944602,3.7597789069798253,0.2328595508741067,2.584139121611255,-1.434128980432675,70.58824849375637,5.982811344768976,1.1756397853685723,11,-0.654999732971195,-1.4549999237060582,-2.317499160766605,-2.5349988937377965,-0.30999946594238637,2,-0.01405297458365018,1.062501490117517,31.559999465942386,1.937481001114579,31.46999931335449,4.384656014789144,31.020000457763672,-0.01405297458365018
6618,2009-11-19,30.95000076293945,31.20000076293945,30.770000457763672,31.20000076293945,2558800.0,-0.011497882757696254,2.4400024414062216,1.4705875753122186,83.5979065580519,79.20167391369696,0.030376572819214687,-1.2467281201483367,-1.6639507796453934,-3.3394838124232855,18.12411251511106,0.5399990081787145,1.2363908148242793,0.9470005989074686,-1.4011415682925197,3.295142766107457,-0.22707048469252555,2.1210716825074627,-0.8383522201691633,28.235478912586835,-42.60106396815812,1.1740710835999946,11,0.014999389648441053,-1.0950012207031214,-1.9525003433227504,-2.1750001907348597,0.009998321533206678,3,-0.000969327492923,2.6470509037462553,31.309999465942386,1.062501490117517,31.559999465942386,1.937481001114579,31.46999931335449,-0.000969327492923
6619,2009-11-20,31.04999923706055,31.1200008392334,30.690000534057614,30.690000534057614,2174500.0,0.0032309683895337393,-1.3888991909633461,-1.4399948120117472,84.02063477393959,80.19814310246022,0.0413255106045014,-1.2094776106643828,-1.7203680366203535,-3.3872199726316836,19.612288788722037,0.4300003051757848,1.4057810893652416,0.920499134063725,-1.3629557514130362,3.2039540195404896,-0.22122830867465737,2.0622265768021073,-0.7355815650461714,41.37921206673584,-35.71984029300612,1.141727442738382,11,0.07500076293944957,-1.1949996948242223,-1.9624986648559606,-2.2299985885620153,-0.149999618530277,4,-0.0028985557101228743,2.4400024414062216,30.95000076293945,2.6470509037462553,31.309999465942386,1.062501490117517,31.559999465942386,-0.0028985557101228743
6620,2009-11-23,31.690000534057614,31.85000038146973,31.290000915527344,31.53000068664551,3570600.0,0.020611958541795206,1.3333333333333135,0.44444562182435704,85.61486582170913,81.4068130617913,-0.5393906190594997,-1.7427198000848314,-2.3190912066980722,-3.9585717653793147,20.72106133689514,0.8000011444091797,1.4259909925839729,1.4360004425048807,-0.9048710616779552,3.7768719466877165,0.26556469041346276,2.6064361945962986,-1.2012014108933151,86.20690789149104,3.8698537243658535,1.1704357520914186,11,-0.42000007629394176,-1.6900005340576136,-2.4900002479553187,-2.8699998855590785,-1.0500011444091726,0,-0.02303570329070892,-1.3888991909633461,31.04999923706055,2.4400024414062216,30.95000076293945,2.6470509037462553,31.309999465942386,-0.02303570329070892
6621,2009-11-24,31.6200008392334,31.690000534057614,31.32999992370605,31.399999618530273,2457800.0,-0.002208889038956774,1.0000000000000395,1.3750089407053039,82.12438190271423,82.41688934612002,-0.40542366146637576,-1.5580689113423958,-2.2035848192789373,-3.8234647798291093,21.556017898844278,0.3600006103515625,1.4545491488749853,1.2425006866455064,-1.1137037921237862,3.5987051654147955,0.06439844726086008,2.4206029260301527,-0.9300003051757848,80.17245064734745,-3.232444503462389,1.178102239384645,11,-0.35000038146972656,-1.6200008392333984,-2.4025001525878906,-2.8000001907348633,-0.8000011444091797,1,-0.02435168998503845,1.3333333333333135,31.690000534057614,-1.3888991909633461,31.04999923706055,2.4400024414062216,30.95000076293945,-0.02435168998503845
6622,2009-11-25,31.690000534057614,31.82999992370605,31.649999618530273,31.70000076293945,1551300.0,0.0022137790311935746,-2.9999152308901005,-0.04545533361076432,74.53876954066627,81.76651511583047,-0.4051572357745279,-1.496061828910289,-2.2479255791129624,-3.8145154502462937,22.74021055205035,0.2099990844726527,1.3932393988136127,1.1800004005432108,-1.1574836713745889,3.517484472461007,0.011258364584310954,2.3487424365021106,-0.8144000244140628,86.20690789149104,4.536313261928072,1.1687420359588983,11,-0.42000007629394176,-1.6900005340576136,-2.477499961853024,-2.6300001144409144,-0.8900012969970632,2,-0.020826754064039665,1.0000000000000395,31.6200008392334,1.3333333333333135,31.690000534057614,-1.3888991909633461,31.04999923706055,-0.020826754064039665
6623,2009-11-27,31.32999992370605,31.520000457763672,30.8799991607666,30.959999084472656,1242000.0,-0.011360069557735275,-1.4150961050551871,-36.99923707800842,65.68627206542328,80.55297120756633,0.007349487654135345,-0.9766355820529036,-1.8755915923952564,-3.3787737361777808,24.09696933132925,0.8100013732910121,1.3264466431460846,0.6869997978210414,-1.50802905808143,2.8820286537235127,-0.4105146301301943,1.784514225772277,0.520000457763679,55.172368434033345,-23.55152840990337,1.0975144279512363,11,-0.05999946594237926,-1.3299999237060511,-2.1174993515014613,-1.9799995422363246,-0.2800006866455007,4,-0.01053303301977837,-2.9999152308901005,31.690000534057614,1.0000000000000395,31.6200008392334,1.3333333333333135,31.690000534057614,-0.01053303301977837
6624,2009-11-30,31.35000038146973,31.53000068664551,31.059999465942386,31.190000534057614,2679300.0,0.0006383803961820256,-1.2380904805587976,0.4324310391933714,57.99999847412002,78.06780541823562,0.04367517730883108,-0.8064314459711781,-1.8808377211738758,-3.319273758251196,25.82934560976963,0.470001220703125,1.276386519610341,0.5600002288818402,-1.3849040135119104,2.5049044712755872,-0.4124518923150333,1.5324523500787137,0.4805999755859389,48.45367311624999,-26.857841296052143,0.9724521211968742,11,-0.07999992370605824,-1.3500003814697301,-2.159999847412113,-2.0000000000000036,0.19000053405761363,0,-0.012440232607703439,-1.4150961050551871,31.32999992370605,-2.9999152308901005,31.690000534057614,1.0000000000000395,31.6200008392334,-0.012440232607703439
6625,2009-12-01,31.729999542236328,31.85000038146973,31.46999931335449,31.46999931335449,4757500.0,0.01212118520391492,-1.9230825661152224,1.625002980235031,63.76306319178843,75.91282736426515,-0.33029887419835546,-0.9749371297828731,-2.2474879494310223,-3.617394403187884,27.78669723777176,0.5,1.2070093645920075,0.7739994049072259,-0.8569949274981141,2.404993737312566,-0.04149776129544591,1.5894965711098976,-0.8500003814697266,87.62879502910145,13.55743890015468,0.8154971662026705,12,-0.45999908447265625,-1.7299995422363281,-2.539999008178711,-2.3799991607666016,-0.17000007629394176,1,-0.026158207868904215,-1.2380904805587976,31.35000038146973,-1.4150961050551871,31.32999992370605,-2.9999152308901005,31.690000534057614,-0.026158207868904215
6626,2009-12-02,32.09000015258789,32.34000015258789,31.690000534057614,31.709999084472656,3432200.0,0.011345748992916294,-2.095249772933661,1.461541283057604,67.50001937151649,73.87176796665882,-0.6785717100592521,-1.1190175599965713,-2.6164386347095956,-3.8984997232858625,29.80085358383986,0.649999618530277,1.1876090981953276,0.9605000495910652,-0.3260862525259469,2.247086351708081,0.31720689853255735,1.603793200649573,-1.190600967407228,82.87672396111624,10.093412834449964,0.6432931510585076,12,-0.5749998092651367,-1.8450002670288086,-2.8349995613098145,-2.739999771118164,-0.3400001525878906,2,-0.04518543957758492,-1.9230825661152224,31.729999542236328,-1.2380904805587976,31.35000038146973,-1.4150961050551871,31.32999992370605,-0.04518543957758492
6627,2009-12-03,31.75,32.290000915527344,31.739999771118164,32.22999954223633,3314200.0,-0.010595205701813382,-1.2000045776367188,-1.2631531395874116,60.68376579269119,71.32575232606318,-0.3012762233656012,-0.6044473646442512,-2.300484817776823,-3.4810997240047925,31.246906071875983,0.5500011444091797,1.0955594542870521,0.4899998664855971,-0.4217938960036207,1.4017936289748185,0.034102985240988204,0.945896747730206,-0.792976776123048,59.58905809701604,-11.941851924234989,0.45589688124461003,12,-0.2349996566772461,-1.505000114440918,-2.437499523162842,-2.3999996185302734,-0.11000061035155895,3,-0.029291348194512845,-2.095249772933661,32.09000015258789,-1.9230825661152224,31.729999542236328,-1.2380904805587976,31.35000038146973,-0.029291348194512845
6628,2009-12-04,32.34999847412109,32.880001068115234,32.09999847412109,32.27000045776367,5952100.0,0.01889758973609723,-2.7142805242458277,-0.16666269301987727,66.2591590123935,69.35225501922473,-0.7619252512485559,-1.1043359838818176,-2.8564788903437233,-4.009961926765879,31.904222019337748,1.1300010681152344,0.996017374766808,0.9904984474182044,0.05814545054647624,1.9228514442899325,0.5243219489823403,1.4566749458540684,-1.3376561730956986,70.87900398761228,-1.1731795503377498,0.46617649843586495,12,-0.4699983596801687,-1.8349981307983327,-3.0374979972839284,-2.99999809265136,-0.6899986267089773,4,-0.04791342535303311,-1.2000045776367188,31.75,-2.095249772933661,32.09000015258789,-1.9230825661152224,31.729999542236328,-0.04791342535303311
6629,2009-12-07,32.5,32.610000610351555,32.259998321533196,32.310001373291016,2785000.0,0.004636832548814862,-1.4137695171197007,2.3750417242861297,63.58840311597439,66.90487027414308,-0.765069089788728,-1.1453016598876538,-2.9485424852041007,-4.088031115961847,32.54257415113236,0.3500022888183594,0.9102944257172396,1.0340000152587905,0.0910062660994555,1.9769937644181255,0.562503140679123,1.505496889838458,-1.3755981729492213,73.04960317728722,3.8848708955773645,0.47149687457966694,12,-0.619999885559082,-1.984999656677246,-3.4724998474121094,-3.1499996185302734,-1.1499996185302699,0,-0.04461540809044462,-2.7142805242458277,32.34999847412109,-1.2000045776367188,31.75,-2.095249772933661,32.09000015258789,-0.04461540809044462
6630,2009-12-08,31.81999969482422,32.43000030517578,31.78000068664551,32.290000915527344,3956200.0,-0.020923086313100914,-1.3636382552244262,-2.473708514867388,52.968039711180296,63.665276697305984,-0.07229136073895859,-0.41822388650532716,-2.2337527044777588,-3.339482046557194,32.25267175221912,0.7199993133544886,0.8427102657810828,0.31049976348877095,-0.6123211340906849,1.2333206610682268,-0.15091068530095697,0.7719102122784989,-0.5902619133095719,10.924294321393175,-52.0952552883771,0.46141044878972703,12,0.06000041961669922,-1.3049993515014648,-2.9924993515014613,-2.469999313354492,-1.1499996185302734,1,-0.00879945889321987,-1.4137695171197007,32.5,-2.7142805242458277,32.34999847412109,-1.2000045776367188,31.75,-0.00879945889321987
6631,2009-12-09,31.70000076293945,31.82999992370605,31.43000030517578,31.79999923706055,3806600.0,-0.003771179542289227,4.000000000000178,0.21276215830142411,54.58825261205893,61.448552594127385,0.067329353418355,-0.2512500087154663,-2.0654567089921976,-3.15476832982392,31.57309443777865,0.3999996185302699,0.7603668987377681,0.15250082015990785,-0.7334329338968821,1.0384345742166978,-0.29046605686848537,0.5954676971883011,-0.3712471842287677,18.62071142751134,-41.646927241943246,0.44296687702839443,12,0.1799993515014684,-1.1850004196166957,-2.872500419616692,-2.350000381469723,-1.2700004577636683,2,-0.004416444593930091,-1.3636382552244262,31.81999969482422,-1.4137695171197007,32.5,-2.7142805242458277,32.34999847412109,-0.004416444593930091
6632,2009-12-10,31.84000015258789,32.130001068115234,31.809999465942386,31.88999938964844,3793200.0,0.0044163844252052,-4.818178665557254,0.5,61.04217939494911,60.932542297408034,-0.0549316312203203,-0.3401699120814854,-2.160983996399981,-3.229220517837767,30.982888947057752,0.4300003051757848,0.6046696420400295,0.2490001678466811,-0.6022994888986446,1.1002998245920068,-0.17664966052598174,0.674649996219344,-0.41817172451293416,28.275836667903153,-34.55472858247663,0.42564982837266246,12,0.13000011444091797,-1.109999656677246,-3.0399999618530273,-2.489999771118164,-1.389999389648441,3,-0.0028266379446162393,4.000000000000178,31.70000076293945,-1.3636382552244262,31.81999969482422,-1.4137695171197007,32.5,-0.0028266379446162393
6633,2009-12-11,31.84000015258789,32.09999847412109,31.709999084472656,32.09000015258789,2372100.0,0.0,1.8889202859646648,5.000076295109128,60.05090145269093,61.16042040613814,0.02796008992989485,-0.2888205328658948,-2.093995566153783,-3.1617304973865785,30.158504710496697,0.3899993896484304,0.48616789523663684,0.20700016021728374,-0.6034341405435626,1.0174344609781265,-0.19821699016313943,0.6122173105977069,-0.4099998474121094,34.745740794620836,-29.52603133702039,0.4052171503804217,12,0.3150005340576172,-0.7699995040893555,-3.0399999618530273,-2.489999771118164,-1.6100006103515625,4,-0.0062814309667392765,-4.818178665557254,31.84000015258789,4.000000000000178,31.70000076293945,-1.3636382552244262,31.81999969482422,-0.0062814309667392765
6634,2009-12-14,32.0,32.25,31.85000038146973,32.09999847412109,2976600.0,0.005025120811725348,-1.0000095367977517,0.3999938964843466,54.49274737352482,60.13038531521996,-0.0336831374158848,-0.39172056282529155,-2.1734504898836136,-3.261087360809558,29.695678059466058,0.4099998474121094,0.4352456181295423,0.3180000305175774,-0.4539719435194911,1.089972004554646,-0.06798595650095507,0.7039860175361135,-0.4829996490478514,56.999969482421875,-4.3113826434442615,0.3859859870185348,12,0.1550006866455078,-0.6849994659423828,-2.8050003051757812,-2.6499996185302734,-2.360000610351559,0,-0.010625004768371582,1.8889202859646648,31.84000015258789,-4.818178665557254,31.84000015258789,4.000000000000178,31.70000076293945,-0.010625004768371582
6635,2009-12-15,31.81999969482422,32.040000915527344,31.65999984741211,31.920000076293945,3558100.0,-0.005625009536743164,1.2352868578865583,1.000019073777442,52.80897311227373,58.49804684197076,0.17927940388165808,-0.19410661374966054,-1.9207509870382822,-3.0226315011922793,28.635602655518078,0.3800010681152344,0.4311226529197043,0.12049970626831197,-0.6470929891747161,0.8880924017113436,-0.2632966414532021,0.504296053989826,-0.2212193008422858,47.56091887717601,-10.89516994486381,0.38379634772151566,12,0.33500099182128906,-0.19499874114990234,-2.59999942779541,-2.469999313354492,-2.3199996948242188,1,-0.01477056310063185,-1.0000095367977517,32.0,1.8889202859646648,31.84000015258789,-4.818178665557254,31.84000015258789,-0.01477056310063185
6636,2009-12-16,31.5,31.979999542236328,31.34000015258789,31.88999938964844,4707500.0,-0.010056558701861618,1.2456130957957998,3.89997901924511,47.50655432164717,57.03391223407698,0.45459144519282546,0.1277156459950497,-1.539620584131093,-2.6503933897835736,27.25680084602009,0.6399993896484375,0.4560723273645877,-0.19650001525878835,-0.9668523538937634,0.5738523233761903,-0.5816761845762741,0.18867615405870097,1.3800010681152344,17.582403762717405,-35.81994985530276,0.3851761693174888,12,0.6100006103515625,0.2850008010864258,-1.9750003814697266,-2.1499996185302734,-2.1299991607666016,2,-0.026349203927176323,1.2352868578865583,31.81999969482422,-1.0000095367977517,32.0,1.8889202859646648,31.84000015258789,-0.026349203927176323
6637,2009-12-17,30.8700008392334,32.060001373291016,30.75,32.02000045776367,6442800.0,-0.019999973357669898,1.1300810234541578,2.9487215853515125,44.36275357698172,54.600978296809004,1.0578831216028988,0.76213618549167,-0.856485235846101,-1.9732049328877181,25.667533400456634,1.3100013732910156,0.4138068459212221,-0.8044992446899428,-1.6434072090999692,0.034408719720083525,-1.223953226894956,-0.38504526248492965,1.9792002105712925,8.00005594889323,-43.31212948595508,0.4194539822050129,12,0.8099994659423793,0.9149999618530273,-1.1900014877319336,-1.5200004577636719,-1.4900016784667969,3,-0.014253337288491763,1.2456130957957998,31.5,1.2352868578865583,31.81999969482422,-1.0000095367977517,32.0,-0.014253337288491763
6638,2009-12-18,30.920000076293945,31.1200008392334,30.770000457763672,30.8700008392334,5955800.0,0.0016196707386222364,-1.8000030517578125,-0.043477611866034424,44.76884865664074,52.50991669021638,0.8758072130279437,0.7481312080433895,-0.8561850875722854,-1.9806738886421869,24.86369843564417,0.35000038146972656,0.3202258523622703,-0.7529999732971184,-1.5974514880826405,0.09145154148840007,-1.1752257306898812,-0.3307742159043592,1.8452329315185594,11.333338419596355,-38.67400806420183,0.4222257573927593,12,0.6700000762939453,0.8650007247924805,-1.2400007247924805,-1.5699996948242188,-2.049999237060547,4,-0.015200495219753862,1.1300810234541578,30.8700008392334,1.2456130957957998,31.5,1.2352868578865583,31.81999969482422,-0.015200495219753862
6639,2009-12-21,30.959999084472656,31.32999992370605,30.899999618530273,30.979999542236328,2924300.0,0.0012936289805955958,-5.142888283378696,-0.4000152590218967,39.78778324405385,51.04544374942455,0.6642379549566968,0.7389291842736547,-0.8418038228550095,-1.967738307406428,24.238008567103982,0.4300003051757777,0.27050652632696526,-0.7085009574890151,-1.5677604399425107,0.1507585249644805,-1.138130698715763,-0.2788712162622673,1.724624603027351,16.03044765862281,-28.011071567808397,0.42962974122674835,12,0.5400009155273438,0.8250017166137695,-1.2149991989135742,-1.6099987030029297,-1.9699993133544922,0,-0.023578797281116337,-1.8000030517578125,30.920000076293945,1.1300810234541578,30.8700008392334,1.2456130957957998,31.5,-0.023578797281116337
6640,2009-12-22,30.959999084472656,31.09000015258789,30.8700008392334,31.07999992370605,2412900.0,0.0,2.1428182177354533,5.999904634750919,33.43105010571537,48.69464347094193,0.5916345761339095,0.7182607901924882,-0.7843680269962832,-1.9165017066608598,22.735800600516296,0.2199993133544922,0.13244037990612512,-0.6720008850097656,-1.5875874161662793,0.2435856461467445,-1.129794150588019,-0.2142076194315088,1.6472396555273505,16.03044765862281,-22.144496733944056,0.4577932655782558,12,0.5400009155273438,0.8250017166137695,-1.2149991989135742,-1.6099987030029297,-1.6399993896484375,1,-0.0426356503184212,-5.142888283378696,30.959999084472656,-1.8000030517578125,30.920000076293945,1.1300810234541578,30.8700008392334,-0.0426356503184212
6641,2009-12-23,30.85000038146973,31.1200008392334,30.79999923706055,31.1200008392334,1858100.0,-0.0035529297886217615,1.370378219528365,2.2499880791544515,35.849038496718876,45.89540559336079,0.6351765098731406,0.8090981037126532,-0.6134813914764443,-1.7553858759138024,21.11017916250025,0.320001602172848,-0.013614691106841548,-0.7434995651245089,-1.7236878550323986,0.23668872478338088,-1.2335937100784555,-0.2534054201705622,1.6829488089302735,7.633608903669074,-26.68285837043018,0.4900941449539453,12,0.6499996185302699,0.9350004196166957,-0.9175004959106481,-1.5000000000000036,-1.3400001525878906,2,-0.04376014148384311,2.1428182177354533,30.959999084472656,-5.142888283378696,30.959999084472656,-1.8000030517578125,30.920000076293945,-0.04376014148384311
6642,2009-12-24,31.03000068664551,31.03000068664551,30.920000076293945,31.0,852400.0,0.005834693774717126,6.333206179666629,-0.11111346585853198,26.086965535686062,42.121634935915814,0.3667638131052158,0.6083051605067169,-0.7453657281434296,-1.88621617093035,19.24867743710769,0.18000030517578125,-0.06633947701765308,-0.5304992675781222,-1.5409803630128742,0.4799818278566299,-1.0357398152954964,-0.02525871986074435,1.4316305361384956,46.4286565781461,16.045711786643643,0.5052405477173763,12,0.46999931335448863,0.7550001144409144,-0.8975009918212926,-1.475001335144043,-1.5500011444091832,3,-0.05349661007666473,1.370378219528365,30.85000038146973,2.1428182177354533,30.959999084472656,-5.142888283378696,30.959999084472656,-0.05349661007666473
6643,2009-12-28,31.0,31.170000076293945,30.93000030517578,31.13999938964844,1559500.0,-0.0009668284235141433,1.3999885559518588,-4.666539513001028,21.590861472793577,38.46586983583457,0.2962317813312403,0.6454057558985156,-0.6630594455532517,-1.802249960849224,18.920773284004774,0.23999977111816406,-0.12410275571377483,-0.5439999580383308,-1.5807638653080005,0.4927639492313354,-1.0623819116731639,-0.025618004403497707,1.393165973872648,37.735944118356066,12.223353469253922,0.5183819536348339,12,0.4050006866455078,0.7850008010864258,-0.7450003623962402,-1.4400005340576136,-2.020000457763672,0,-0.05225809158817418,6.333206179666629,31.03000068664551,1.370378219528365,30.85000038146973,2.1428182177354533,30.959999084472656,-0.05225809158817418
6644,2009-12-29,30.959999084472656,31.149999618530273,30.93000030517578,31.1299991607666,1129200.0,-0.0012903521137852536,1.095221660112079,1.2142915531334841,28.499943733108097,35.76486657148283,0.19354808791030464,0.6900709552900217,-0.5646588710877865,-1.7044554643961156,18.562446359520347,0.2199993133544922,-0.23105111076252882,-0.5645008087158203,-1.63087620240524,0.5018745849735957,-1.0976885055605266,-0.03131311187111052,1.3674402504450853,43.24310391933426,15.22899100556004,0.5331876968447082,12,0.44500160217285156,0.8250017166137695,-0.5499992370605469,-1.3999996185302699,-2.0199985504150426,1,-0.06750640526625384,1.3999885559518588,31.0,6.333206179666629,31.03000068664551,1.370378219528365,30.85000038146973,-0.06750640526625384
6645,2009-12-30,30.899999618530273,31.11000061035156,30.86000061035156,31.11000061035156,1594300.0,-0.0019379673035091471,1.3809411358662398,1.2352993975024755,29.38137893673995,33.750958195382026,0.12216888038365425,0.7217027435291712,-0.44800951542446654,-1.6116526734104255,17.73271556203421,0.25,-0.3420912034885646,-0.5830002784729018,-1.6798684301125348,0.5138678731667312,-1.1314343542927219,-0.0345662026530853,1.3643421429907576,27.027068824198857,-2.0853890263636288,0.5484340758198166,12,0.5050010681152344,0.9150009155273438,-0.4099998474121094,-1.1949996948242152,-2.0399990081787145,2,-0.06181229355959961,1.095221660112079,30.959999084472656,1.3999885559518588,31.0,6.333206179666629,31.03000068664551,-0.06181229355959961
6646,2009-12-31,30.63999938964844,30.989999771118164,30.63999938964844,30.809999465942386,2073200.0,-0.008414246993256103,-3.1176496987512063,0.8095203494972935,20.87373337086312,31.141067061368844,0.27641726237598263,0.914383657120144,-0.12483075732579252,-1.316515220542474,16.3304190729863,0.350000381469723,-0.45198358762449686,-0.7705004692077608,-1.8898888557249514,0.34888791730942614,-1.3301946624663543,-0.21080627594916734,1.5637687014117496,0.0,-28.01130759760846,0.5596941932585938,12,0.34500026702880504,1.1200008392333949,-0.004999160766605115,-0.7899990081787109,-1.529998779296882,3,-0.04308093084591169,1.3809411358662398,30.899999618530273,1.095221660112079,30.959999084472656,1.3999885559518588,31.0,-0.04308093084591169
6647,2010-01-04,30.81999969482422,31.149999618530273,30.729999542236328,31.13999938964844,3731300.0,0.005874683706311945,1.470587575312188,1.8823503012487728,27.23211092605264,29.192540646859058,0.09898805879062778,0.6968663972743769,-0.23922546937041744,-1.4567814467745137,14.783805124424243,0.5100002288818324,-0.5478179327221326,-0.5440001487731934,-1.6811322087690073,0.5931319112226205,-1.1125661787711003,0.024565881224713593,1.2899422741512652,33.9622777311933,6.521812724725173,0.5685660299979068,1,0.16499996185302734,0.9400005340576172,-0.1849994659423828,-0.9699993133544886,-1.7399997711181676,0,-0.04250485006209703,-3.1176496987512063,30.63999938964844,1.3809411358662398,30.899999618530273,1.095221660112079,30.959999084472656,-0.04250485006209703
6648,2010-01-05,30.79999923706055,30.8799991607666,30.540000915527344,30.85000038146973,3237700.0,-0.0006489441259477369,5.181859166652616,0.15625372529384945,21.428532503060794,27.15262389785983,0.11194891972665744,0.6269340969698405,-0.16313769183442517,-1.4044240780686117,12.633581672257549,0.3399982452392578,-0.6041251445845006,-0.4865006446838329,-1.5495506540950679,0.5765493647273985,-1.0180256493894468,0.04502436002178101,1.221746177155314,42.62276628676012,18.139757115401984,0.5315250047056157,1,0.055001258850094104,0.9100017547607386,-0.1649990081787145,-0.9499988555908203,-1.3699989318847692,1,-0.04285713401044222,1.470587575312188,30.81999969482422,-3.1176496987512063,30.63999938964844,1.3809411358662398,30.899999618530273,-0.04285713401044222
6649,2010-01-06,31.04999923706055,31.09000015258789,30.670000076293945,30.809999465942386,3507700.0,0.008116883317944579,1.6249873340764591,-4.799885561701316,32.25803899784127,27.022289330318262,-0.1385075358401906,0.2769323201692906,-0.34009379504457016,-1.6265121138279817,10.29805195857601,0.4200000762939453,-0.5931963400045248,-0.1640006065368631,-1.0638348239255642,0.7358336108518415,-0.6139177152312136,0.28591650215748743,0.8532066172602306,83.60645998467923,59.47973326088913,0.4499171086943522,1,-0.1949987411499059,0.6600017547607386,-0.4149990081787145,-1.1999988555908203,-1.519998550415039,2,-0.06666665847622688,5.181859166652616,30.79999923706055,1.470587575312188,30.81999969482422,-3.1176496987512063,30.63999938964844,-0.06666665847622688
6650,2010-01-07,31.540000915527344,31.54999923706055,30.75,30.95000076293945,3674700.0,0.015781052834356935,1.6229620967186988,2.458336313568429,50.85472036151591,28.68958731529571,-0.6007601753693983,-0.24782798027142405,-0.771773503673284,-2.081796687527433,9.1078532826478,0.7999992370605504,-0.5744167363297379,0.34000101089477397,-0.5282947915540817,1.2082968133436331,-0.09414689032965384,0.7741489121192018,0.2541485436899613,99.01006552980911,70.99636857689546,0.43414790122442887,1,-0.49500083923339844,0.1700000762939453,-0.9050006866455078,-1.6900005340576136,-1.6700000762939453,3,-0.08243501287248645,1.6249873340764591,31.04999923706055,5.181859166652616,30.79999923706055,1.470587575312188,30.81999969482422,-0.08243501287248645
6651,2010-01-08,31.559999465942386,31.60000038146973,30.63999938964844,30.809999465942386,5082700.0,0.0006340694303910155,1.313250298740693,1.2711861119193018,69.94216211806183,33.56238693555968,-0.5693245625821994,-0.29392241208893566,-0.7304032937219205,-2.0557517216716157,8.410865263444581,0.9600009918212891,-0.5344938758243565,0.3669996261596715,-0.4864543358819482,1.2204535882012877,-0.05972735486113834,0.7937266071804814,0.13381810977972108,96.22632682255352,62.967822917540786,0.42672698102080836,1,-0.4899988174438512,0.1500015258789027,-0.9249992370605504,-1.7099990844726562,-1.4799995422363352,4,-0.0855512959847956,1.6229620967186988,31.540000915527344,1.6249873340764591,31.04999923706055,5.181859166652616,30.79999923706055,-0.0855512959847956
6652,2010-01-11,31.75,31.899999618530273,31.229999542236328,31.559999465942386,3256600.0,0.006020295857819935,1.7346954663469585,0.25333404541015153,72.19250136931268,39.184791368506254,-0.722423178413294,-0.5175461030659712,-0.8520158242013451,-2.2016492145059168,7.496056460881234,0.6700000762939453,-0.46381054526098,0.5615001678466811,-0.2784318071721401,1.4014321428654988,0.1415341803372705,0.9814661553560917,-1.2099990844726562,88.97060576608871,50.751872136985334,0.41996598750940944,1,-0.5299997329711914,-0.03999900817871094,-0.869999885559082,-1.6549997329711914,-1.5900001525878906,0,-0.08314958707554143,1.313250298740693,31.559999465942386,1.6229620967186988,31.540000915527344,1.6249873340764591,31.04999923706055,-0.08314958707554143
6653,2010-01-12,31.63999938964844,31.790000915527344,31.40999984741211,31.770000457763672,2806200.0,-0.0034645861528049826,3.4705486368226186,-0.6842142247653407,67.52575900582062,43.520993065474315,-0.5722720344204575,-0.44617281405300346,-0.6615673566258629,-2.051888930651227,6.7153683455395505,0.3800010681152344,-0.3966411853888161,0.461499595642092,-0.3500559412924673,1.2730551325766513,0.05572182717481411,0.8672773641093698,-1.0727985000610403,79.3650649482369,36.75589046468784,0.4057777684672791,1,-0.41999912261963246,0.07000160217284801,-0.7599992752075231,-1.5449991226196325,-1.409999847412113,1,-0.08091022488388344,1.7346954663469585,31.75,1.313250298740693,31.559999465942386,1.6229620967186988,31.540000915527344,-0.08091022488388344
6654,2010-01-13,31.65999984741211,31.71999931335449,31.239999771118164,31.540000915527344,3927000.0,0.0006321257316526108,3.0000317894269255,-0.9230611226855501,67.85713590617435,47.796077173189246,-0.5392422650738311,-0.5195909557349907,-0.5908470226903688,-2.0344838568101906,5.568617229168431,0.4799995422363246,-0.31122410806558776,0.49850006103515554,-0.25259122335429396,1.249591345424605,0.12295441884043257,0.8740457032298785,-1.0661429832458502,80.9524025776449,33.53616070178195,0.3755456421947242,1,-0.4399995803833008,-0.0849990844726598,-0.46249961853027344,-1.294999122619629,-1.3699989318847656,2,-0.07043586711888783,3.4705486368226186,31.63999938964844,1.7346954663469585,31.75,1.313250298740693,31.559999465942386,-0.07043586711888783
6655,2010-01-14,31.35000038146973,31.65999984741211,31.10000038146973,31.53000068664551,2300000.0,-0.009791518238674857,1.5454600625959345,-1.5000158947134183,61.57405445117914,52.31833507100213,-0.17734730527275033,-0.2599350512717429,-0.19185851972836687,-1.6948885960877966,4.611649345922263,0.5599994659423793,-0.21472012754827574,0.2120005607605009,-0.479378143485782,0.9033792650067838,-0.13368879136264056,0.5576899128836423,-0.7300206622161909,56.34927482920923,3.739659518139703,0.3456893521231416,1,-0.13000011444092152,0.13500022888183238,-0.15250015258789418,-0.9849996566772496,-1.2600002288818395,3,-0.05805421603439531,3.0000317894269255,31.65999984741211,3.4705486368226186,31.63999938964844,1.7346954663469585,31.75,-0.05805421603439531
6656,2010-01-15,30.670000076293945,31.07999992370605,30.51000022888184,30.770000457763672,4405000.0,-0.021690599582184333,-1.7142837680119647,0.5555567329292587,43.23308055023336,54.096220584799994,0.5669801500103482,0.3738636868966694,0.5642939252738515,-0.9908622736262487,4.2153819138791,0.8400001525878906,-0.16759331035088465,-0.42649974822997905,-1.1259816726875371,0.27298217622757903,-0.7762407104587581,-0.07675878600120001,1.2299995422363281,11.51078544376727,-40.15063190506455,0.34974096222877843,1,0.5349998474121094,0.7100000381469727,0.5275001525878906,-0.30499935150146484,-0.36000061035155895,4,-0.026084096350521335,1.5454600625959345,31.35000038146973,3.0000317894269255,31.65999984741211,3.4705486368226186,31.63999938964844,-0.026084096350521335
6657,2010-01-19,30.43000030517578,30.790000915527344,30.25,30.70000076293945,4649700.0,-0.007825228905156356,1.4,2.6999942779758936,40.069701231069345,56.16746155457872,0.8334912311412985,0.6105107727715904,0.8624634378267046,-0.7267107846308178,4.732543020554569,0.5400009155273438,-0.12361130654711516,-0.644499492645263,-1.3994544746434698,0.11045548935294391,-1.0219769836443646,-0.2670220016461613,1.4421993255615249,11.688324556232073,-40.01055940323876,0.37747749099910294,1,0.6449995040893555,0.8199996948242188,0.7674999237060547,-0.06499958038330078,-0.6300010681152308,1,-0.011501819847507533,-1.7142837680119647,30.670000076293945,1.5454600625959345,31.35000038146973,3.0000317894269255,31.65999984741211,-0.011501819847507533
6658,2010-01-20,30.45000076293945,30.5,29.82999992370605,30.170000076293945,4836000.0,0.0006572611752575508,2.526323978938828,-1.0370378219528396,41.052668211283056,57.14464257829447,0.8477750162279882,0.5834052492601565,0.8627341595276086,-0.7196432884618247,5.504329447973968,0.6700000762939489,-0.03126436730427429,-0.60099906921387,-1.4039383775183047,0.2019402390905647,-1.0024687233660856,-0.19952941506165445,1.3573108825683633,32.80428780184559,-19.139495143068373,0.4014696541522172,1,0.4149990081787145,0.5899991989135778,0.899999618530277,-0.0850000381469691,-0.5100002288818359,2,-0.009523839351764485,1.4,30.43000030517578,-1.7142837680119647,30.670000076293945,1.5454600625959345,31.35000038146973,-0.009523839351764485
6659,2010-01-21,30.229999542236328,30.85000038146973,30.11000061035156,30.440000534057614,3833700.0,-0.0072249988568434675,-2.288896235731916,-0.7500017029856713,38.87044557758674,55.81305649119123,1.049604084752172,0.7862226668582011,1.1005456875074557,-0.4758140020529993,5.9048229210175585,0.7399997711181712,0.03540342115055495,-0.7845003128051751,-1.66725856835588,0.0982579427455299,-1.2258794405805276,-0.3431211850298226,1.4586733999633807,21.857903563198537,-31.864662027018735,0.4413791277753527,1,0.6350002288818359,0.8100004196166992,1.3825011253356934,0.13500118255615234,0.060001373291015625,3,0.0,2.526323978938828,30.45000076293945,1.4,30.43000030517578,-1.7142837680119647,30.670000076293945,0.0
6660,2010-01-22,29.63999938964844,30.34000015258789,29.6200008392334,30.239999771118164,3658700.0,-0.019517041400002655,-1.2500067055489161,2.8571311795533507,35.02995790132498,51.93392268933159,1.4994266333415176,1.3410158811424289,1.683169512227412,0.13482530136518278,6.625260163160402,0.7199993133544922,0.10276406792382531,-1.3085004806518512,-2.3846198625964625,-0.23238109870723989,-1.8465601716241586,-0.7704407896795438,1.937153171441647,1.3697645860008216,-56.70498715763154,0.5380596909723057,1,1.1200008392333949,1.200001716613766,2.0950012207031214,0.7250013351440394,0.350000381469723,4,0.02192987649338174,-2.288896235731916,30.229999542236328,2.526323978938828,30.45000076293945,1.4,30.43000030517578,0.02192987649338174
6661,2010-01-25,29.5,29.76000022888184,29.36000061035156,29.75,2919400.0,-0.004723326333715638,1.9629551138049168,0.41666640175730524,30.00002311935586,47.245869550447495,1.4711973436773782,1.4489809407956358,1.814336071556724,0.2969350008922085,7.624255049140985,0.39999961853028054,0.12094930876496335,-1.3809998512268074,-2.637392436821017,-0.12460726563259428,-2.009196144023914,-0.7528035584297008,1.9205804233415513,9.395933634498375,-49.59201707098245,0.6281962927971059,1,1.0750007629394531,1.210000991821289,2.390000820159912,0.8650007247924805,0.860000610351559,0,0.020000005172470914,-1.2500067055489161,29.63999938964844,-2.288896235731916,30.229999542236328,2.526323978938828,30.45000076293945,0.020000005172470914
6662,2010-01-26,29.3700008392334,29.65999984741211,29.32999992370605,29.38999938964844,3873500.0,-0.0044067512124271735,-5.599973297220606,0.07999420166017046,29.03229234661356,42.968817699424484,1.3724141959552227,1.526505317682414,1.9328425882912548,0.46128673824312116,8.690817421908449,0.32999992370605824,0.042558975310949876,-1.4279990196228027,-2.851199109414189,-0.00479892983141994,-2.139599064518496,-0.7163989747271096,1.8445216028091522,2.631638386885698,-56.012863848335016,0.711600044895692,1,1.1549987792968714,1.3249998092651367,2.5774998664855957,0.994999885559082,0.9599990844726527,1,0.03200540006295505,1.9629551138049168,29.5,-1.2500067055489161,29.63999938964844,-2.288896235731916,30.229999542236328,0.03200540006295505
6663,2010-01-27,29.3799991607666,29.53000068664551,29.1200008392334,29.25,4804800.0,0.00034042632780062476,-1.1025768935448241,-6.500429184548201,23.659305424270542,38.057947645879615,1.1265949709940521,1.4639766043211324,1.9102636909029727,0.4860478871885263,9.658297056643761,0.4099998474121129,-0.08943880724376285,-1.3370006561279304,-2.890253246209035,0.2162519339531741,-2.113626951168481,-0.5603743610873799,1.6083805790755683,15.028808689573935,-38.78688834454685,0.776626295040552,1,1.0100011825561523,1.1300010681152344,2.352501392364502,1.1350011825561523,1.7400016784667969,2,0.014295442079345078,-5.599973297220606,29.3700008392334,1.9629551138049168,29.5,-1.2500067055489161,29.63999938964844,0.014295442079345078
6664,2010-01-28,28.8700008392334,29.29999923706055,28.6200008392334,29.06999969482422,4935300.0,-0.017358690813519262,1.0606076369321533,-1.5384626670774828,8.150425984931147,32.121988927407614,1.3401426710266122,1.907149850797829,2.4008510541262282,1.0243608368111872,10.88338743095464,0.7599983215332031,-0.2729969798611904,-1.7424990653991692,-3.495317642915012,0.010319512116677032,-2.6189083541570923,-0.8660897766412461,1.856805854523543,14.534889523439881,-32.177528643107316,0.8764092887579229,1,0.9799995422363281,1.3899993896484375,2.8174996376037598,1.6449995040893555,2.3799991607666016,3,0.037062683190854706,-1.1025768935448241,29.3799991607666,-5.599973297220606,29.3700008392334,1.9629551138049168,29.5,0.037062683190854706
6665,2010-01-29,28.989999771118164,29.309999465942386,28.959999084472656,29.0,6691300.0,0.00415652678893208,-8.999782022288322,0.050001430519660106,10.942219460074654,28.534115472945537,0.9500840221560267,1.7251722032189534,2.2479283224920508,0.9287119386159475,12.31031570198978,0.4399986267089879,-0.455250960363351,-1.5270001411437981,-3.4166515829047697,0.3626513006171699,-2.471825862024282,-0.5821744202633141,1.3997179859150108,32.45606403340863,-7.662987763798121,0.9448257208804841,1,0.7450008392333984,1.2700004577636719,2.652500629425049,1.5250005722045898,2.510000228881836,4,0.04484308915739721,1.0606076369321533,28.8700008392334,-1.1025768935448241,29.3799991607666,-5.599973297220606,29.3700008392334,0.04484308915739721
6666,2010-02-01,29.31999969482422,29.35000038146973,29.0,29.13999938964844,5189400.0,0.011383233056621922,1.9166494476674312,-17.999618539004032,14.577218782565225,25.70161742311175,0.45644845600572026,1.3609893935776896,1.8852589917348368,0.6260265641173888,13.697831041531739,0.36000061035156605,-0.6519061023843165,-1.1310002326965325,-3.0933714033014326,0.831370937908364,-2.1121858179989808,-0.14981464739408423,0.7865633553609932,67.30764645792183,31.989590539792772,0.9811855853024487,2,0.41500091552734375,0.9400005340576172,2.322500705718994,1.1950006484985352,2.470001220703125,0,0.02285129888361559,-8.999782022288322,28.989999771118164,1.0606076369321533,28.8700008392334,-1.1025768935448241,29.3799991607666,0.02285129888361559
6667,2010-02-02,29.51000022888184,29.6200008392334,28.96999931335449,29.36000061035156,3507200.0,0.006480236563275232,2.5135137921613495,0.8333298012122798,19.65810061573184,23.324443245828277,0.13658528772407053,1.1255209916587994,1.6721827813041195,0.4599325629124813,15.13126002073218,0.6500015258789098,-0.827310965214231,-0.8754997253417933,-2.873145317313064,1.1221458666294808,-1.8743225213274286,0.12332307064384196,0.358712867551084,88.9999389648441,56.80583110951966,0.9988227959856365,2,0.225000381469723,0.7499999999999964,2.1325001716613734,1.0050001144409144,2.369998931884762,1,0.028803808027009437,1.9166494476674312,29.31999969482422,-8.999782022288322,28.989999771118164,1.0606076369321533,28.8700008392334,0.028803808027009437
6668,2010-02-03,29.479999542236328,29.6299991607666,29.29999923706055,29.51000022888184,2423100.0,-0.001016627801180059,1.4444570031859694,-0.2000050862759701,19.03405704278316,21.12040007529455,0.016227927632709083,1.1083877760919236,1.6898890203010808,0.511832317790887,16.38306385540666,0.32999992370605113,-0.9132872057714145,-0.8395004272460938,-2.8664916618103007,1.1874908073181132,-1.8529960445281972,0.17399519003600972,0.18891959304466965,85.14852793987122,56.67974693404776,1.0134956172821035,2,9.5367431640625e-07,0.7800006866455078,2.1625008583068848,1.0350008010864258,2.6500015258789062,2,0.028833120578984905,2.5135137921613495,29.51000022888184,1.9166494476674312,29.31999969482422,-8.999782022288322,28.989999771118164,0.028833120578984905
6669,2010-02-04,28.979999542236328,29.32999992370605,28.85000038146973,29.25,4839000.0,-0.016960651552373474,1.2325544259328298,8.999809269501128,18.059263577787732,19.234767372679304,0.3579063294227325,1.5234660961658406,2.1683073011717937,1.0286511678643855,18.107906614401216,0.629999160766598,-0.9905066244863683,-1.2360004425048814,-3.316621869745056,0.8446209847352932,-2.2763111561249687,-0.19568972888479408,0.6499996185302734,16.66658515591339,-7.933648483368948,1.0403107136200882,2,0.21000099182128906,1.2800006866455078,2.6150012016296387,1.5350008010864258,3.4599990844726562,3,0.07384407628710155,1.4444570031859694,29.479999542236328,2.5135137921613495,29.51000022888184,1.9166494476674312,29.31999969482422,0.07384407628710155
6670,2010-02-05,28.940000534057614,29.07999992370605,28.5,28.95000076293945,4116700.0,-0.00138022804729232,3.296318797374883,0.03703782195283912,21.824073878483688,18.32632856813795,0.3220335976401003,1.432117758529646,2.1651825186390248,1.08013802426294,19.21203003958673,0.5799999237060511,-1.0847576743411373,-1.145999431610111,-3.203073350954451,0.9110744877342292,-2.174536391282281,-0.1174624719379409,0.6899986267089879,38.93812927782294,12.158281175867952,1.0285369596721705,2,0.13999938964844105,1.259999275207523,2.655000209808353,1.5749998092651403,3.35000038146973,4,0.07982029797214052,1.2325544259328298,28.979999542236328,1.4444570031859694,29.479999542236328,2.5135137921613495,29.51000022888184,0.07982029797214052
6671,2010-02-08,28.86000061035156,29.09000015258789,28.709999084472656,28.709999084472656,2798700.0,-0.0027643373265286986,-4.066629367783937,-14.999809269501839,23.02402344927755,17.658743135100615,0.33715826286136874,1.3696940880148283,2.202496571022607,1.1733529433730148,20.605077175218746,0.3800010681152344,-1.16560675287975,-1.0909994125366254,-3.0944583936221157,0.912459568548865,-2.0927289030793688,-0.08926992199388195,0.566598701477055,31.858484753858697,3.0387250175291243,1.0017294905427447,2,0.20499897003174183,1.3399991989135778,2.7500000000000036,1.654999732971195,3.5699996948242223,0,0.09147606839278866,3.296318797374883,28.940000534057614,1.2325544259328298,28.979999542236328,1.4444570031859694,29.479999542236328,0.09147606839278866
6672,2010-02-09,29.11000061035156,29.35000038146973,28.88999938964844,29.1299991607666,2877200.0,0.00866250847930794,-1.0000000000000309,-0.13332231320891755,28.662387882366275,18.21464118600014,0.05185143015508231,0.9610442887544046,1.909578986706176,0.9274578469621808,21.327809405039922,0.48999977111817117,-1.1828814058077128,-0.7089994430542035,-2.5550864414950496,1.1370875553866426,-1.6320429422746265,0.21404405616621958,-0.610000610351559,53.98239499025195,24.606388368952693,0.9230434992204228,2,-0.045001029968258166,1.0899991989135778,2.262499332427982,1.404999732971195,3.360000610351566,1,0.09206459117086974,-4.066629367783937,28.86000061035156,3.296318797374883,28.940000534057614,1.2325544259328298,28.979999542236328,0.09206459117086974
6673,2010-02-10,29.07999992370605,29.239999771118164,28.81999969482422,29.06999969482422,1812000.0,-0.0010305972523696472,1.5454555963355778,-0.5000476871718842,30.508448275527655,20.698865884955307,0.038914261355611046,0.8320840091675983,1.9070342820898993,0.9566405260248061,22.121786333605982,0.4200000762939453,-1.1734191985581752,-0.6110001564025929,-2.2710939694414414,1.0490936566362556,-1.4410470629220171,0.2190467501168314,-0.5629999160766559,68.23525451873057,36.342307370565486,0.8300469065194248,2,-0.015000343322750354,1.1199998855590856,2.29250001907349,1.4350004196167028,3.0899982452392543,2,0.09628608130696681,-1.0000000000000309,29.11000061035156,-4.066629367783937,28.86000061035156,3.296318797374883,28.940000534057614,0.09628608130696681
6674,2010-02-11,29.43000030517578,29.51000022888184,28.81999969482422,29.0,2460500.0,0.012035776560797462,1.3389842562958492,42.999046347526246,46.12547138338614,24.608116098656584,-0.24953804067160235,0.32301269019196255,1.5272397557252546,0.6088070879373895,23.124066529118192,0.6900005340576207,-1.1396648439658392,-0.1494997978210435,-1.528522745180343,1.229523149538256,-0.8390112715006914,0.5400116758586044,-0.8963402900695776,92.07921726962128,53.99855306280476,0.6895114736796492,2,-0.36500072479248047,0.7699995040893555,1.8525004386901855,1.0850000381469727,3.0600013732910227,3,0.09174314423858876,1.5454555963355778,29.07999992370605,-1.0000000000000309,29.11000061035156,-4.066629367783937,28.86000061035156,0.09174314423858876
6675,2010-02-12,29.53000068664551,29.6299991607666,28.96999931335449,28.96999931335449,3620700.0,0.0033979062328499676,-1.3571365317674775,1.3023278508188452,50.56181139795997,28.60640416703378,-0.2960127790467837,0.08397695853856746,1.3857425688421685,0.508543379642358,24.399194031827548,0.6599998474121129,-1.0884135466473168,0.04150056838989613,-1.057326977685797,1.1403281144655892,-0.5079132046479522,0.5909143414277445,-0.9572870629882821,89.1306015403916,45.46257809497081,0.5494137730378469,2,-0.4650011062622106,0.6699991226196254,1.7525000572204554,0.9849996566772425,3.2299976348876847,4,0.09854378165928979,1.3389842562958492,29.43000030517578,1.5454555963355778,29.07999992370605,-1.0000000000000309,29.11000061035156,0.09854378165928979
6676,2010-02-16,29.8700008392334,29.90999984741211,29.5,29.8700008392334,1797900.0,0.011513719765731123,9.250250345715513,0.0,58.68056383398629,32.94223341350649,-0.6144015602279396,-0.3362709149095693,0.9957351968130617,0.15700157896252875,25.437564718685792,0.4099998474121094,-0.922976813093662,0.42150068283081055,-0.5467158106160426,1.3897171762776637,-0.06260756389261601,0.9056089295542371,-1.2338500833496084,96.33036673584449,45.510517185143286,0.4841082467234272,2,-0.6650009155273438,0.3299989700317383,1.5074996948242188,0.6449995040893555,2.469999313354492,1,0.08101774383331595,-1.3571365317674775,29.53000068664551,1.3389842562958492,29.43000030517578,1.5454555963355778,29.07999992370605,0.08101774383331595
6677,2010-02-17,30.07999992370605,30.1200008392334,29.920000076293945,30.0,1870800.0,0.00703043450192431,1.499982118802675,100.0,61.363656067663754,37.64552219404878,-0.8214248642730126,-0.6048463786445417,0.7480989581652615,-0.06886402526348334,25.931970210226996,0.25,-0.7572077845758933,0.648999786376951,-0.25504719622587047,1.5530467689797725,0.19697629507554026,1.1010232776783617,-1.3419412404999953,96.92300920661675,39.85837889242944,0.4520234913014107,2,-0.7699995040893519,0.11999988555908558,1.310000896453861,0.43500041961670277,0.9899997711181676,2,0.0781250128799933,9.250250345715513,29.8700008392334,-1.3571365317674775,29.53000068664551,1.3389842562958492,29.43000030517578,0.0781250128799933
6678,2010-02-18,30.15999984741211,30.31999969482422,30.04999923706055,30.170000076293945,2416200.0,0.0026595719384630012,-1.3478152703028106,-0.1250029802350865,74.33960743160702,43.89889373336204,-0.8882297425422792,-0.745930663604625,0.6112727863319272,-0.13392907103323637,25.662801507920147,0.2700004577636683,-0.6138106041430973,0.743499755859375,-0.09893440809453935,1.5859339198132894,0.3222826738824196,1.1647168378363304,-1.2837469486033193,89.33334350585938,25.77823069429749,0.4212170819769569,2,-0.75,-0.0149993896484375,1.3050007820129395,0.35500049591064453,1.0499992370605469,3,0.0765915578573595,1.499982118802675,30.07999992370605,9.250250345715513,29.8700008392334,-1.3571365317674775,29.53000068664551,0.0765915578573595
6679,2010-02-19,30.229999542236328,30.28000068664551,29.93000030517578,30.1299991607666,2641600.0,0.002320944800343838,2.499957085228647,-9.999809269502194,73.84614594589426,49.679123963074325,-0.8518514449629286,-0.8600242488667149,0.4792528744587017,-0.18284674359118114,26.191442950420367,0.3500003814697301,-0.4948015840758764,0.8134994506835938,-0.0289347132703206,1.655933614637508,0.39228236870663835,1.2347165326605491,-1.1804970279056874,93.3333239143304,24.776785469815692,0.4212170819769569,2,-0.7150001525878906,-0.11999988555908203,1.2350010871887207,0.2850008010864258,0.9600009918212855,4,0.06417461647653933,-1.3478152703028106,30.15999984741211,1.499982118802675,30.07999992370605,9.250250345715513,29.8700008392334,0.06417461647653933
6680,2010-02-22,30.290000915527344,30.43000030517578,30.149999618530273,30.229999542236328,1501300.0,0.001984828785960957,-1.5454466638923567,0.6000114440481413,70.81546048107703,54.98928363327426,-0.7825055640490675,-0.9157850955409153,0.3785715789811661,-0.22934641020647462,25.930456541738838,0.2800006866455078,-0.36279526212574353,0.8410007476806634,-0.08385820906410402,1.7658597044254307,0.3785712693082779,1.3034302260530488,-1.088038739537474,84.94630712814917,15.56127365236182,0.4624294783723844,2,-0.6650009155273438,-0.21000099182128906,1.107499599456787,0.22499942779541016,0.7699985504150426,0,0.07263125442203888,2.499957085228647,30.229999542236328,-1.3478152703028106,30.15999984741211,1.499982118802675,30.07999992370605,0.07263125442203888
6681,2010-02-23,30.09000015258789,30.459999084472656,29.85000038146973,30.03000068664551,2559200.0,-0.006602864209123482,-1.9047552009300917,0.9999682115836397,62.39314985307709,58.73714607446435,-0.43547589112203156,-0.705487364861451,0.5385981776211324,-0.009844309312853738,25.514874947508158,0.6099987030029261,-0.1769632227840532,0.6114999771118157,-0.3568251548278454,1.5798251090514768,0.12733741114198693,1.0956625430816445,-0.7161126385119942,39.344308428309766,-26.42111395407644,0.4841625659698303,2,-0.4500007629394531,-0.3000001907348633,1.262500286102295,0.4250001907348633,0.629999160766598,1,0.08873373730161549,-1.5454466638923567,30.290000915527344,2.499957085228647,30.229999542236328,-1.3478152703028106,30.15999984741211,0.08873373730161549
6682,2010-02-24,30.309999465942386,30.56999969482422,30.18000030517578,30.309999465942386,3428300.0,0.007311376279124815,-2.0000146720071954,0.0,66.40315609571118,62.72544694337364,-0.5222775459967473,-0.8974671744407523,0.2758436412590548,-0.21205842947547282,24.956334200362615,0.4799995422363281,-0.010021685282033843,0.7844993591308622,-0.2505997725177451,1.8195984907794696,0.26694979330655855,1.3020489249551659,-0.7623341006030095,63.88882266144296,0.5514705004546698,0.5175495658243037,2,-0.6149997711181676,-0.6349992752075231,0.9825005531311,0.20500087738036754,0.40999984741210227,2,0.06697461967712992,-1.9047552009300917,30.09000015258789,-1.5454466638923567,30.290000915527344,2.499957085228647,30.229999542236328,0.06697461967712992
6683,2010-02-25,29.79999923706055,30.03000068664551,29.56999969482422,29.90999984741211,3686100.0,-0.01682613783794007,1.628559906703981,-100.0,66.14172045788365,64.9494746183178,0.11241696046704774,-0.3735398487817605,0.7362808798363751,0.323639915803394,24.459197368547496,0.7399997711181676,0.15327595771185543,0.25349912643433115,-0.7862025263808867,1.293200779249549,-0.2663516999732778,0.7733499528419401,0.7700004577636683,22.999954223633168,-44.33077071280859,0.5198508264076084,2,-0.02999973297119496,-0.12499904632568715,1.362500667572018,0.7150011062622035,1.2800006866455007,3,0.04261746611671868,-2.0000146720071954,30.309999465942386,-1.9047552009300917,30.09000015258789,-1.5454466638923567,30.290000915527344,0.04261746611671868
6684,2010-02-26,29.940000534057614,30.0,29.70000076293945,29.920000076293945,2317000.0,0.004698030220851468,3.2857220708447374,-0.18182133444303086,68.93937095140457,66.99142567981164,0.05852121322480741,-0.4524675593242904,0.5421634758876976,0.21552121098713783,23.346895771182673,0.2999992370605504,0.29858700369366886,0.3400004386901827,-0.6625855969214527,1.342586474301818,-0.161292579115635,0.8412934564960004,0.6299991607666051,37.00008392333949,-32.520825898676094,0.5012930178058178,2,0.09499931335449574,-0.26500034332275035,1.012499332427982,0.7899999618530309,1.0399990081787145,4,0.04241812049971028,1.628559906703981,29.79999923706055,-2.0000146720071954,30.309999465942386,-1.9047552009300917,30.09000015258789,0.04241812049971028
6685,2010-03-01,30.290000915527344,30.38999938964844,29.86000061035156,30.239999771118164,2315000.0,0.011690059292804422,3.240022583180045,2.500000000000444,74.57042105815115,68.75696537138552,-0.19258864865423675,-0.7379147548840699,0.1468011012190935,-0.10391013213704525,21.90597903651041,0.5299987792968821,0.45459670898282667,0.6250007629394538,-0.3796305851868098,1.6296321110657175,0.12268508887632379,1.1273164370025839,0.2599987792968754,72.0001220703125,-2.1904472067759286,0.5023156740631312,3,-0.220001220703125,-0.7550010681152344,0.662498950958252,0.7799997329711914,0.3599987030029297,0,0.029712763001895848,3.2857220708447374,29.940000534057614,1.628559906703981,29.79999923706055,-2.0000146720071954,30.309999465942386,0.029712763001895848
6686,2010-03-02,29.989999771118164,30.32999992370605,29.93000030517578,30.270000457763672,2477900.0,-0.009904296313685279,1.0000000000000178,-5.599885561701316,64.8648265507654,69.14598431395237,0.14105819456187518,-0.40595897269912484,0.40733507180055284,0.22059544422016586,20.484550548638317,0.3999996185302699,0.5287966437691267,0.29149961471557617,-0.7093688631950137,1.292368092626166,-0.20893462423971698,0.7919338536708693,0.5403999237060546,42.00000762939453,-33.311406982151965,0.5004342389552943,3,0.07999992370605469,-0.4549999237060547,0.8100008964538574,1.2600011825561523,0.9099998474121094,1,0.035678549616218636,3.240022583180045,30.290000915527344,3.2857220708447374,29.940000534057614,1.628559906703981,29.79999923706055,0.035678549616218636
6687,2010-03-03,30.36000061035156,30.520000457763672,30.1200008392334,30.3799991607666,2881600.0,0.012337473893204942,1.6666539510576208,0.07142321918789288,69.39392065326014,68.59646356080272,-0.20679428870544214,-0.7473308917550092,0.021662636427471682,-0.12345867279827516,19.494529983064663,0.5300006866455078,0.5965367068391814,0.6190004348754847,-0.41964034881413426,1.6576412185651037,0.09968004303067701,1.1383208267202924,-0.7900009155273402,83.15792432449759,6.664266935513169,0.5193203918448087,3,-0.2900009155273402,-0.8250007629394496,0.28250026702881215,0.7600002288818395,0.8599987030029297,2,0.011857664550908531,1.0000000000000178,29.989999771118164,3.240022583180045,30.290000915527344,3.2857220708447374,29.940000534057614,0.011857664550908531
6688,2010-03-04,30.32999992370605,30.51000022888184,30.190000534057614,30.489999771118164,2387500.0,-0.000988164889406451,2.1999847412691023,8.000572246064564,65.10063806459496,67.62474046288058,-0.16778780976830276,-0.6855328681266037,0.033708130510479606,-0.06965772174899953,18.47466965124482,0.31999969482422586,0.6140407928021467,0.5464997291564906,-0.5164508869929918,1.609450345305973,0.015024421081751171,1.07797503723123,-0.7410002136230425,76.82919454032847,2.2117056331498475,0.5314753080747407,3,-0.2600002288818324,-0.7950000762939418,0.28000020980835316,0.7750005722045934,0.7800006866455078,3,0.012858535793915715,1.6666539510576208,30.36000061035156,1.0000000000000178,29.989999771118164,3.240022583180045,30.290000915527344,0.012858535793915715
6689,2010-03-05,31.1200008392334,31.209999084472656,30.420000076293945,30.5,2704700.0,0.026046848582742088,-1.0256366993116435,-3.8750089407051567,71.66209319488185,67.71881076441444,-0.9144273219731538,-1.3776213282814318,-0.7667277799637873,-0.8297455604237776,17.101025609166214,0.8799991607666051,0.6256256718682351,1.229500579833985,0.07981005340295155,2.3791911062650186,0.6546553166184701,1.8043458430495,-1.5123811141967778,93.33345578054447,19.7028052647796,0.5748452632155162,3,-0.7300014495849609,-1.2650012969970703,-0.6700005531311035,-0.11999988555908203,0.019998550415042615,4,-0.0012853764282974023,2.1999847412691023,30.32999992370605,1.6666539510576208,30.36000061035156,1.0000000000000178,29.989999771118164,-0.0012853764282974023
6690,2010-03-08,31.25,31.459999084472656,31.020000457763672,31.21999931335449,2282700.0,0.004177350811723324,-1.0465128657798202,0.048388138768660036,69.9421567011514,68.55758930308936,-0.9989837150860765,-1.3973296469210439,-0.9058664810620698,-0.9278139712447242,15.382963040015547,0.4399986267089844,0.6004723267081964,1.2439997673034675,0.03382540871569262,2.4541741258912424,0.6389125880095818,1.8490869465973532,-1.578285100585937,86.27455869153286,14.874349829558454,0.6050871792938871,3,-0.7350006103515625,-1.2700004577636719,-1.1949996948242188,-0.4999990463256836,0.13999938964844105,0,-0.008640014648437555,-1.0256366993116435,31.1200008392334,2.1999847412691023,30.32999992370605,1.6666539510576208,30.36000061035156,-0.008640014648437555
6691,2010-03-09,31.5,31.6299991607666,31.15999984741211,31.25,2231200.0,0.008000000000000007,-1.186041766469722,8.33314260283454,70.28568221116933,68.98898109369583,-1.1487444287537336,-1.5171939288995304,-1.1587433075659845,-1.1423489505650046,13.686565474792772,0.4699993133544922,0.5813910457308964,1.3619997978210456,0.1032017305076316,2.6207978651344597,0.7326007641643386,1.9913988314777527,-1.720988049482422,91.3907744854574,22.259874111358457,0.6293990336567072,3,-0.9000005722045898,-1.4350004196166992,-1.5024995803833008,-0.7499990463256836,-0.28000068664551137,1,-0.026984139094276993,-1.0465128657798202,31.25,-1.0256366993116435,31.1200008392334,2.1999847412691023,30.32999992370605,-0.026984139094276993
6692,2010-03-10,31.790000915527344,31.899999618530273,31.51000022888184,31.540000915527344,2325400.0,0.009206378270709248,-1.5161139481942143,1.0,71.96762962749703,69.63630433476399,-1.348543046691745,-1.6823777656904468,-1.4541133631882772,-1.4028220307029713,12.683011299158295,0.39999961853027344,0.5847549439031496,1.518000698089601,0.1538026230972136,2.8821987730819885,0.8359016605934073,2.2000997355857947,-1.8629099881898448,93.56732386574045,25.876889269236656,0.6820990374961945,3,-0.9900007247924805,-1.590001106262207,-1.7925004959106445,-1.0399999618530273,-0.970001220703125,2,-0.027996265220689653,-1.186041766469722,31.5,-1.0465128657798202,31.25,-1.0256366993116435,31.1200008392334,-0.027996265220689653
6693,2010-03-11,31.8799991607666,31.88999938964844,31.57999992370605,31.63999938964844,1411900.0,0.0028310236756017293,1.384609177273217,0.959999084472642,72.11792613713357,69.98947713317831,-1.2432009343276391,-1.6357155719365082,-1.5475785013184904,-1.4607129366254128,11.53300121735692,0.3099994659423899,0.6353625737573445,1.46799898147583,0.045420229074316865,2.8905777338773433,0.7567096052750735,2.1792883576765867,-1.755617364309824,98.64861730068844,32.788993189534324,0.711289376200756,3,-0.9999990463256836,-1.6799993515014648,-1.8824987411499023,-1.1299982070922852,-0.7999992370605504,3,-0.02070263063947464,-1.5161139481942143,31.790000915527344,-1.186041766469722,31.5,-1.0465128657798202,31.25,-0.02070263063947464
6694,2010-03-12,32.130001068115234,32.22999954223633,31.75,31.90999984741211,2254800.0,0.007841967187260712,1.2857220708446866,0.9166726271368422,73.46935498624958,69.86713645852258,-1.2850151878970237,-1.7634835239903737,-1.7969241910147602,-1.6741133792109757,11.142096251553472,0.4799995422363281,0.6673846652964741,1.5830008506774895,0.04503075634968923,3.1209709450052863,0.8140158035135912,2.351985897841388,-1.8280574894511084,91.73565704269312,27.12172396637095,0.7689850471638984,3,-1.0500011444091797,-1.7650012969970703,-2.260000705718994,-1.380000114440918,-0.7500019073486328,4,-0.031746044937915996,1.384609177273217,31.8799991607666,-1.5161139481942143,31.790000915527344,-1.186041766469722,31.5,-0.031746044937915996
6695,2010-03-15,32.439998626708984,32.459999084472656,32.02000045776367,32.200000762939446,1971400.0,0.009648227459954306,2.142861035422343,1.090893327784746,79.15628984486592,71.45507682453375,-1.4057978156080608,-1.9439611972436701,-2.1007155454055777,-1.9464529625998708,11.113415882416716,0.4399986267089844,0.7561015470757937,1.7474985122680664,0.07033470431977662,3.4246623202163526,0.9089166082939215,2.5860804162422113,-1.906688332416195,98.46150234604019,29.384965066847485,0.8385819039741434,3,-1.149998664855957,-1.9599990844726562,-2.714998245239258,-1.689997673034668,-1.039999008178711,0,-0.040073960915343876,1.2857220708446866,32.130001068115234,1.384609177273217,31.8799991607666,-1.5161139481942143,31.790000915527344,-0.040073960915343876
6696,2010-03-16,32.290000915527344,32.59999847412109,32.189998626708984,32.5,2834100.0,-0.0046238507253864025,1.0000186084594402,-0.8750039736783287,75.00001204133935,72.07797586765366,-1.000442031450838,-1.6900152783924973,-1.9377447911793375,-1.7551357320619942,11.77202385531277,0.40999984741210227,0.833172647696589,1.4765007972717292,-0.2972170534930143,3.2502186480364728,0.5896418718893557,2.3633597226541028,-1.4869541906093744,71.55981122467765,1.7515888505724746,0.886858925382372,3,-0.8950014114379954,-1.6350021362304723,-2.650001049041748,-1.6000003814697266,-0.7600002288818324,1,-0.027872452782933155,2.142861035422343,32.439998626708984,1.2857220708446866,32.130001068115234,1.384609177273217,31.8799991607666,-0.027872452782933155
6697,2010-03-17,32.43000030517578,32.549999237060554,32.25,32.279998779296875,2871100.0,0.004335688624310885,-1.8571480472298587,-0.7142960944595822,86.62953978176532,74.47007605845037,-0.9118205901698317,-1.733825733315765,-2.0686796922354276,-1.8530610542372052,12.908949036466074,0.299999237060554,0.8725757000569665,1.499000167846681,-0.37844386993955936,3.3764442056329216,0.5602781489535609,2.4377221867398013,-1.3394413003853138,83.3334891626921,7.290208409310054,0.9387220188931201,3,-0.9200010299682653,-1.7200012207031286,-2.7975006103515625,-1.739999771118164,-0.7100009918212926,2,-0.03731116190054984,1.0000186084594402,32.290000915527344,2.142861035422343,32.439998626708984,1.2857220708446866,32.130001068115234,-0.03731116190054984
6698,2010-03-18,32.470001220703125,32.61999893188477,32.34999847412109,32.490001678466804,2635400.0,0.001233454059541339,-1.0768790621928097,-0.13333502873714112,86.24643055255731,76.09055798708098,-0.688770616760582,-1.6779217600385508,-2.0983196417391774,-1.855597312536247,14.54256716546109,0.2700004577636861,0.9828368502056399,1.4235010147094727,-0.5366310494065658,3.383633078825511,0.4434349826514534,2.403567046767492,-1.1379319008197584,82.75886260495844,1.703478952391123,0.9800660320580192,3,-0.6500015258789027,-1.7500019073486293,-2.8375015258789062,-1.7800006866455078,-0.7100009918212855,3,-0.05081618305658864,-1.8571480472298587,32.43000030517578,1.0000186084594402,32.290000915527344,2.142861035422343,32.439998626708984,-0.05081618305658864
6699,2010-03-19,32.169998168945305,32.75,32.009998321533196,32.68000030517578,4713200.0,-0.009239391453011003,1.2769228963461374,25.49952317374678,77.32552208087137,76.91093191816097,-0.25050552724815844,-1.2913342277774547,-1.7992875452302073,-1.5131069046630259,15.711977226954438,0.740001678466804,1.0477157929152767,1.0264980316162031,-0.9553912170789616,3.008387280311368,0.03555340726862255,2.0174426559637837,-0.606101518901685,21.621551959667194,-58.07679458388113,0.9909446243475821,3,-0.2149982452392507,-1.384998321533196,-2.5374984741210866,-1.4799976348876882,-0.9199981689453054,4,-0.033882446604907246,-1.0768790621928097,32.470001220703125,-1.8571480472298587,32.43000030517578,1.0000186084594402,32.290000915527344,-0.033882446604907246
6700,2010-03-22,32.490001678466804,32.580001831054695,32.02000045776367,32.060001373291016,2052300.0,0.009947265394326665,-1.1960746181579107,-0.8431343216599121,86.12714500625388,78.67109445094815,-0.42031811569236055,-1.5157834427157937,-2.1323601957041696,-1.7991885792455626,17.25271590866642,0.5600013732910227,1.160233162800413,1.2365015029907305,-0.7896464644207839,3.262649470402245,0.22342751928497506,2.249575486696486,-0.6888843584319062,64.86517137746473,-18.792032954290605,1.013073983705757,3,-0.360001564025886,-1.6300020217895579,-2.8575019836425852,-1.8000011444091868,-1.3700008392334055,0,-0.03416443399065361,1.2769228963461374,32.169998168945305,-1.0768790621928097,32.470001220703125,-1.8571480472298587,32.43000030517578,-0.03416443399065361
6701,2010-03-23,32.759998321533196,32.81999969482422,32.470001220703125,32.81999969482422,2078600.0,0.008310145556112314,10.666348782503656,-0.13953797838932597,85.71424516691552,80.1984961775502,-0.550700071086311,-1.6606360538761038,-2.4132027642067513,-2.032550613187958,18.432741482050872,0.34999847412109375,1.1898027376612568,1.3729982376098562,-0.6820043303215471,3.4280008055412594,0.3454969536441581,2.400499521575558,-0.7691044655052792,92.59243560943136,8.50557941858105,1.027501283965701,3,-0.5599985122680593,-1.5999984741210866,-3.1274986267089773,-2.069997787475579,-1.869998931884755,1,-0.04151400405014649,-1.1960746181579107,32.490001678466804,1.2769228963461374,32.169998168945305,-1.0768790621928097,32.470001220703125,-0.04151400405014649
6702,2010-03-24,32.34000015258789,32.75,32.279998779296875,32.68000030517578,3920500.0,-0.01282045758437178,-1.0434706892119383,5.666539513000791,76.80001668295122,80.71872846041882,-0.049707183272687416,-1.1391630602202056,-2.015279777828667,-1.5762318165443077,19.730018477455044,0.479999542236321,1.2206821103156926,0.8515000343322754,-1.179919098497443,2.882919167161994,-0.16420953208258737,1.8672096007471346,-0.31999969482421875,40.740897723901675,-42.435503515077265,1.0157095664148599,3,-0.05500030517578125,-1.1450004577636719,-2.637500286102295,-1.6499996185302734,-1.7700004577636719,2,-0.025046365557223504,10.666348782503656,32.759998321533196,-1.1960746181579107,32.490001678466804,1.2769228963461374,32.169998168945305,-0.025046365557223504
6703,2010-03-25,31.06999969482422,31.85000038146973,30.989999771118164,31.56999969482422,8069400.0,-0.03927026752540208,-1.606063058116359,1.470587575312188,49.4089695937796,78.04535230569994,1.2217967284194913,0.2433370576782501,-0.7790209703566617,-0.2710191291748991,19.5355138022478,1.3500003814697266,1.204228674428773,-0.4820004463195815,-2.3651732931985947,1.4011724005594353,-1.4235868697590917,0.4595859771199251,1.75,4.371580712639677,-74.31774931508272,0.9415864234395083,3,0.8350000381469727,0.125,-1.3149995803833008,-0.37999916076660156,-0.11999893188476918,3,0.020920490019784355,-1.0434706892119383,32.34000015258789,10.666348782503656,32.759998321533196,-1.1960746181579107,32.490001678466804,0.020920490019784355
6704,2010-03-26,31.209999084472656,31.43000030517578,31.040000915527344,31.06999969482422,4416700.0,0.004505934696605651,-2.9000534065766383,-0.279998779296875,49.52829085281918,74.75335241769474,1.047753474561766,0.21435105027225987,-0.9524756580722311,-0.3704832557645261,19.33049785270244,0.3899993896484375,1.1563649716111115,-0.40550098419189595,-2.1395496107742034,1.328547642390415,-1.2725252974830497,0.46152332909925775,1.5734006118774388,12.021820903082714,-62.99369782549606,0.8670243132911554,3,0.6950006484985352,-0.0149993896484375,-1.4324989318847656,-0.5199985504150391,-0.7699985504150426,4,0.017622594057774776,-1.606063058116359,31.06999969482422,-1.0434706892119383,32.34000015258789,10.666348782503656,32.759998321533196,0.017622594057774776
6705,2010-03-29,31.190000534057614,31.46999931335449,31.0,31.270000457763672,2661200.0,-0.0006407738225469028,-1.0434708694588377,-0.571430517711197,46.134666544266416,71.54609180690886,0.9742453592249198,0.3217275818806442,-0.9568608280765325,-0.30965421088917466,19.973984736347006,0.46999931335448863,1.0980197797467497,-0.4704995155334508,-2.1034815420718296,1.162482511004928,-1.2869905288026438,0.34599149773573856,1.5575311637878464,10.929003894951794,-59.453373022872384,0.8164910132691903,3,0.7149991989135778,0.004999160766605115,-1.3775010108947718,-0.49999999999999645,-1.0300006866455043,0,0.001923676335845892,-2.9000534065766383,31.209999084472656,-1.606063058116359,31.06999969482422,-1.0434706892119383,32.34000015258789,0.001923676335845892
6706,2010-03-30,31.059999465942386,31.35000038146973,30.93000030517578,31.149999618530273,2956500.0,-0.004168036738995018,-1.4000108991825817,1.1250029802349866,40.5194532394488,66.42274885776258,1.0185317732415307,0.564966615650409,-0.8313350474579764,-0.14251719600694912,20.694126309482197,0.42000007629394887,1.00165427174489,-0.6540005683898897,-2.1179015373927648,0.8099004006129888,-1.3859510528913255,0.07794991611154956,1.6523815933685277,7.142812228831766,-57.815612102255706,0.731950484501439,3,0.8150005340576136,0.13500022888183238,-1.207499504089359,-0.5049991607666087,-1.8099994659423864,1,0.0019317892570089867,-1.0434708694588377,31.190000534057614,-2.9000534065766383,31.209999084472656,-1.606063058116359,31.06999969482422,0.0019317892570089867
6707,2010-03-31,30.71999931335449,31.03000068664551,30.68000030517578,30.93000030517578,3136400.0,-0.010946560155634,-1.413803989660844,2.3333403975756837,35.85365513263052,60.82355158888183,1.2186092690705372,0.9837575769236295,-0.4921161908937428,0.22471593632352338,21.99406453882469,0.3799991607666051,0.8329726532314865,-1.0120006561279347,-2.4133174626639935,0.3893161504081277,-1.712659059395964,-0.31134225285990524,1.9210865157910213,3.4187184248232563,-54.91202289499093,0.7006584032680311,3,1.0300006866455114,0.4750003814697301,-1.0049996376037562,-0.254999160766598,-1.769998550415039,2,0.005533856773885182,-1.4000108991825817,31.059999465942386,-1.0434708694588377,31.190000534057614,-2.9000534065766383,31.209999084472656,0.005533856773885182
6708,2010-04-01,30.71999931335449,30.899999618530273,30.46999931335449,30.71999931335449,4108200.0,0.0,1.3888865341414551,-0.0,31.688272569775563,55.752746087648966,1.0552352484489198,1.0692968447916051,-0.4935583687282481,0.23274544972266753,23.480753879193113,0.4300003051757848,0.6866898535488346,-1.0315006256103558,-2.359614284885847,0.2966130336651389,-1.6955574552481032,-0.36744379597260846,1.8034213843528342,25.0,-27.902936529455957,0.6640568296377473,4,0.9250001907348668,0.4750003814697301,-1.0349993705749476,-0.34499931335448863,-0.3400001525878871,3,-0.004882800191504666,-1.413803989660844,30.71999931335449,-1.4000108991825817,31.059999465942386,-1.0434708694588377,31.190000534057614,-0.004882800191504666
6709,2010-04-05,31.07999992370605,31.20000076293945,30.709999084472656,30.78000068664551,2657900.0,0.01171877013014977,-1.227267998335398,100.0,32.564117486818475,49.80129858548947,0.585980541828345,0.7443068096795535,-0.8437552709571605,-0.11721041917877884,23.975695314218505,0.4900016784667933,0.4859686823150291,-0.6694999694824268,-2.001731902873747,0.6627319639088931,-1.3356159361780833,-0.003384002786766871,1.2791470632530455,61.00006103515625,13.287435342051033,0.6661159666956593,4,0.5649995803833043,0.1800003051757848,-1.3575000762939418,-0.7049999237060511,-0.8299999237060511,0,-0.0041827271906601515,1.3888865341414551,30.71999931335449,-1.413803989660844,30.71999931335449,-1.4000108991825817,31.059999465942386,-0.0041827271906601515
6710,2010-04-06,30.979999542236328,31.09000015258789,30.8799991607666,31.01000022888184,2188900.0,-0.003217515499202017,1.2105305425889674,-0.10000254313799216,32.98700526626075,43.94271637430561,0.5020586143144037,0.8675205221152389,-0.7158906849428561,-0.01690576244045161,24.104671635459145,0.21000099182128906,0.2713928512746797,-0.7560003280639656,-2.1147524471335544,0.6027517910056233,-1.4353763875987582,-0.07662426852916937,1.228015630834399,57.954501120565894,12.710693847975591,0.6793760595347951,4,0.630000114440918,0.3600006103515625,-1.1249995231628418,-0.6049995422363281,-0.3899993896484375,1,-0.0174305686300128,-1.227267998335398,31.07999992370605,1.3888865341414551,30.71999931335449,-1.413803989660844,30.71999931335449,-0.0174305686300128
6711,2010-04-07,30.649999618530273,31.149999618530273,30.54999923706055,31.0,3006200.0,-0.01065203126475689,-1.1818150291823886,11.666412359334876,27.97030392446149,38.51719273447342,0.5601893884606461,1.1916731861269163,-0.356773395823776,0.3116422672810515,24.177492574959064,0.600000381469723,0.09727533902940522,-1.043500232696534,-2.484045476747454,0.39704501135438974,-1.7637728547219922,-0.3232276106710721,1.4189742857631558,24.65752708821649,-15.11682386411848,0.7202726220254618,4,0.5100002288818359,0.7250003814697266,-0.8474998474121094,-0.27499961853027344,-0.5499992370605433,2,-0.015986942160414297,1.2105305425889674,30.979999542236328,-1.227267998335398,31.07999992370605,1.3888865341414551,30.71999931335449,-0.015986942160414297
6712,2010-04-08,30.899999618530273,30.959999084472656,30.399999618530273,30.45000076293945,3878700.0,0.008156606953066747,-1.0363574571974519,-1.2857096146615106,31.52940120499501,36.53057402460847,0.09436802946473932,0.9186789479696316,-0.5699597688819864,0.061150376215465485,23.94919931748235,0.5599994659423828,-0.14885897784862223,-0.7490001678466811,-2.2313727610544802,0.7333724253611145,-1.4901864644505807,-0.007813871242781545,1.0410563184880388,62.49991059316101,26.999434593543434,0.7411862966038982,4,0.034999847412109375,0.5700006484985352,-1.0974998474121094,-0.6199989318847656,-1.4400005340576172,3,-0.05339804656634339,-1.1818150291823886,30.649999618530273,1.2105305425889674,30.979999542236328,-1.227267998335398,31.07999992370605,-0.05339804656634339
6713,2010-04-09,31.21999931335449,31.239999771118164,30.790000915527344,30.899999618530273,1987800.0,0.010355977306624853,1.4999894036366719,0.7111122413946434,38.87588784428885,35.34697369032732,-0.22586916855822636,0.5762427591244688,-0.8489907202138944,-0.25796444626054793,23.489181929549524,0.4499988555908203,-0.42114754521485764,-0.39600048065186044,-1.8860860383614941,1.0940850770577732,-1.1410432595066773,0.3490422982029564,0.5669509918150197,97.61899355588716,57.86939675754438,0.745042778854817,4,-0.2849998474121058,0.28500080108642933,-1.4174995422363246,-0.9399986267089808,-1.2299995422363246,4,-0.0727097565772219,-1.0363574571974519,30.899999618530273,-1.1818150291823886,30.649999618530273,1.2105305425889674,30.979999542236328,-0.0727097565772219
6714,2010-04-12,31.11000061035156,31.21999931335449,30.940000534057614,31.20000076293945,2204200.0,-0.0035233409808524963,3.3077645401725455,-0.28125074505877334,33.004886766268385,33.888109270549755,-0.14700624532435214,0.6386515003200053,-0.6820154958663629,-0.14803087488595779,22.534132838362243,0.279998779296875,-0.6602564513791833,-0.4549991607666044,-1.940827224881705,1.0308289033484996,-1.1979131928241564,0.2879148712909476,0.5382546261540249,84.52391224381319,45.97044935210444,0.7429140320575518,4,-0.23500061035155895,0.49999904632568715,-1.3075008392333949,-0.8299999237060511,-1.360000610351559,0,-0.023465169889519633,1.4999894036366719,31.21999931335449,-1.0363574571974519,30.899999618530273,-1.1818150291823886,30.649999618530273,-0.023465169889519633
6715,2010-04-13,31.13999938964844,31.209999084472656,30.920000076293945,31.15999984741211,1530700.0,0.0009642808970855565,3.833359824522364,0.22222693171699523,28.795802630146838,32.58548142507176,-0.2065662197080087,0.5336256781420339,-0.6573829490367196,-0.18510620425432123,21.2466124246819,0.28999900817871094,-0.6857221683652703,-0.3600004196166964,-1.797615868357628,1.0776150291242352,-1.078808143987164,0.35880730475376765,0.3834302850596103,88.09519484471048,54.04841051862835,0.7188077243704656,4,-0.3199996948242223,0.47000026702880504,-1.0174999237060582,-0.9399995803833043,-1.539999008178711,1,-0.028580584685056087,3.3077645401725455,31.11000061035156,1.4999894036366719,31.21999931335449,-1.0363574571974519,30.899999618530273,-0.028580584685056087
6716,2010-04-14,31.38999938964844,31.399999618530273,31.04999923706055,31.07999992370605,1596100.0,0.008028259630701973,1.1212149235615194,-15.499618539007495,36.98628275808017,32.71132893901061,-0.4524085790227552,0.2242395663099792,-0.8593587329725132,-0.4422379048772349,19.56200055497629,0.350000381469723,-0.7177758609439167,-0.06500034332275106,-1.4540177586028626,1.324017071957357,-0.7595090509628086,0.629508364317303,0.021087279441832862,98.99997711181676,63.081824921056636,0.6945087076400546,4,-0.4899997711181676,0.22000026702880504,-1.1424999237060582,-1.1899995803833043,-2.4699993133544957,2,-0.025485799701046474,3.833359824522364,31.13999938964844,3.3077645401725455,31.11000061035156,1.4999894036366719,31.21999931335449,-0.025485799701046474
6717,2010-04-15,31.21999931335449,31.38999938964844,31.10000038146973,31.38999938964844,2225300.0,-0.005415740031839977,2.4117515062436166,-0.5483882876286797,52.94117207070204,35.07276221689133,-0.22800159756471317,0.31509665178963076,-0.6484449232775624,-0.2764386866092181,17.786350166546892,0.28999900817871094,-0.7374811810140862,-0.1745003700256369,-1.4880651073704279,1.1390643673191505,-0.8312827386980324,0.4822819986467586,-0.8199996948242152,70.49169050857469,29.319752495673754,0.6567823686723944,4,-0.3199996948242152,0.39000034332275746,-0.8874998092651332,-1.019999504089352,-1.769998550415039,3,-0.035874406038365114,1.1212149235615194,31.38999938964844,3.833359824522364,31.13999938964844,3.3077645401725455,31.11000061035156,-0.035874406038365114
6718,2010-04-16,30.81999969482422,31.21999931335449,30.78000068664551,31.15999984741211,4133600.0,-0.012812287870844652,-1.095240690281564,1.9999999999999165,43.060503051760485,36.23902727966266,0.20973019292668837,0.6167661410651206,-0.210368889539712,0.12273960051734178,16.041589862881906,0.43999862670897727,-0.7323315636926893,-0.4919999122619636,-1.726002381292659,0.7420025567687318,-1.1090011467773095,0.12500132225338234,-0.4002000808715813,6.451464046415796,-36.82118246799418,0.6170012345153469,4,0.07999992370605469,0.7899999618530273,-0.31999969482421875,-0.619999885559082,-1.8299999237060547,4,-0.044127210376966874,2.4117515062436166,31.21999931335449,1.1212149235615194,31.38999938964844,3.833359824522364,31.13999938964844,-0.044127210376966874
6719,2010-04-19,31.07999992370605,31.11000061035156,30.709999084472656,30.790000915527344,2651700.0,0.008436087977168105,1.285720513784692,-0.8529378765609293,48.19671085462998,37.92899456725924,-0.05617772376620778,0.28555981831845756,-0.41236746409105507,-0.1381750999480751,15.178902228159568,0.4000015258789027,-0.666919734603546,-0.17749977111816762,-1.3465189242349176,0.9915193819985824,-0.7620093476765426,0.4070098054402074,-0.6407963142394983,53.623268529600686,6.000800681467133,0.5845095765583757,4,-0.1800003051757777,0.529999732971195,-0.5399999618530238,-0.8800001144409144,-2.2800006866455007,0,-0.035070790066395574,-1.095240690281564,30.81999969482422,2.4117515062436166,31.21999931335449,1.1212149235615194,31.38999938964844,-0.035070790066395574
6720,2010-04-20,31.3799991607666,31.43000030517578,31.09000015258789,31.25,1629600.0,0.009652485128602839,1.9565044324844303,0.44827450129240304,54.9689433635468,40.92884339382428,-0.32795838087268336,-0.10736656394146138,-0.6483936761410476,-0.44757260745171834,13.995562717932291,0.3500003814697301,-0.5731511872972277,0.177999591827394,-0.8403289826605587,1.1963281663153502,-0.33116469541658233,0.6871638790713703,-0.9217796356964101,93.05540838384266,38.64726704871184,0.5091642872439776,4,-0.4649991989135742,0.23000049591064453,-0.6574993133544922,-1.0149993896484375,-3.0299987792968714,1,-0.05194388796557192,1.285720513784692,31.07999992370605,-1.095240690281564,30.81999969482422,2.4117515062436166,31.21999931335449,-0.05194388796557192
6721,2010-04-21,31.399999618530273,31.420000076293945,31.1299991607666,31.290000915527344,1844200.0,0.0006373632344987001,2.866688707195809,0.8461493316900686,61.724152445946395,44.283815753929986,-0.2574577031990515,-0.2471503396698438,-0.6002906854062857,-0.47583275153227333,12.383584560409833,0.29000091552734375,-0.5039141818490194,0.2659999847412102,-0.451463564985211,0.9834635344676315,-0.09273179012200217,0.6247317596044226,-0.9029088622558596,95.8332450303056,33.53049169133719,0.35873177486321123,4,-0.3299999237060547,0.21000003814697266,-0.5149998664855957,-0.9200000762939453,-2.600000381469723,2,-0.057324817163319275,1.9565044324844303,31.3799991607666,1.285720513784692,31.07999992370605,-1.095240690281564,30.81999969482422,-0.057324817163319275
6722,2010-04-22,31.53000068664551,31.54999923706055,31.020000457763672,31.25,2168000.0,0.004140161455241431,2.3125152737957775,2.545490801269301,63.366364680169696,47.00497984680564,-0.32262231351523596,-0.46477521648736797,-0.6673330159506996,-0.6145391055998992,11.091709848014531,0.5299987792968786,-0.42293471675581884,0.436501026153568,-0.04792068343266109,0.9209227357397971,0.19429017136045346,0.6787118809466826,-0.9955935484150444,97.61922062115977,29.333951353712465,0.24221085479311535,4,-0.4000015258789098,0.07999897003173473,-0.5050015449524032,-0.980001449584968,-2.9899997711181676,3,-0.08277832392997786,2.866688707195809,31.399999618530273,1.9565044324844303,31.3799991607666,1.285720513784692,31.07999992370605,-0.08277832392997786
6723,2010-04-23,31.71999931335449,31.76000022888184,31.28000068664551,31.520000457763672,2185500.0,0.0060259632911918715,2.428559750955288,0.7142798754776657,61.188813054282136,50.13652721214051,-0.48526838632737324,-0.6361989391832559,-0.7898998718944092,-0.806478380012571,11.196340394401783,0.4799995422363281,-0.2757326572026102,0.5939996719360323,0.03477455826557829,1.1532247856064863,0.3143871151008035,0.8736122287712611,-1.1246566491942183,96.19039314953713,25.86892960114612,0.2796125568352277,4,-0.48499965667724254,-0.10999965667724254,-0.6100001335144043,-1.1700000762939453,-3.5,4,-0.07156363806916421,2.3125152737957775,31.53000068664551,2.866688707195809,31.399999618530273,1.9565044324844303,31.3799991607666,-0.07156363806916421
6724,2010-04-26,31.76000022888184,31.84000015258789,31.54999923706055,31.690000534057614,1781800.0,0.0012610629379967708,1.5217521105268959,0.35000047683992846,63.92859697344356,54.04017102806236,-0.4731246516448486,-0.6670842088948596,-0.7718971901679161,-0.8485263919936514,11.36922802651396,0.2900009155273402,-0.14966342301024582,0.606500530242922,-0.020145719732081346,1.2331467802179255,0.29317740525542035,0.9198236552304238,-1.0714849595438452,90.24390811228284,17.59975252658407,0.3133231249875009,4,-0.48500061035156605,-0.1500005722045934,-0.49000072479248047,-1.2000007629394531,-2.8999996185302805,0,-0.08721663846981642,2.428559750955288,31.71999931335449,2.3125152737957775,31.53000068664551,2.866688707195809,31.399999618530273,-0.08721663846981642
6725,2010-04-27,31.25,31.90999984741211,31.18000030517578,31.70000076293945,2850400.0,-0.016057941599699865,-1.4745740794620632,-6.42861035422273,60.06712848435424,56.60470944209281,0.060480231331148104,-0.16059213986969212,-0.21184750713391054,-0.34962717165842605,11.506337396766844,0.7299995422363281,-0.09264281876632907,0.09350032806396413,-0.5344547881275297,0.7214554442554579,-0.22047723003178277,0.40747788615971103,-0.44633624233701497,25.84266291768821,-50.687412207223836,0.3139775580957462,4,0.05999946594238281,0.3599996566772461,0.11999988555908203,-0.625,-2.1800003051757812,1,-0.07840002441406235,1.5217521105268959,31.76000022888184,2.428559750955288,31.71999931335449,2.3125152737957775,31.53000068664551,-0.07840002441406235
6726,2010-04-28,31.1200008392334,31.559999465942386,31.020000457763672,31.36000061035156,2618500.0,-0.004159973144531204,-1.454537967028934,0.5333319204848859,53.84617949637935,56.705265822723625,0.16556315054405601,-0.027265249755433985,-0.0432384805899666,-0.23734584113331536,11.647180663982393,0.5399990081787145,-0.0003842470056554248,-0.03949890136718892,-0.666084653814881,0.5870868510805032,-0.3527917775910332,0.27379397485665535,-0.18357675080051905,11.23600562346769,-64.29824838473401,0.31329287622384594,4,0.18999862670898438,0.48999881744384766,0.3749990463256836,-0.49500083923339844,-3.15000152587891,2,-0.08901029508558023,-1.4745740794620632,31.25,1.5217521105268959,31.76000022888184,2.428559750955288,31.71999931335449,-0.08901029508558023
6727,2010-04-29,30.88999938964844,30.920000076293945,30.559999465942386,30.809999465942386,3073900.0,-0.007390791882466496,4.142818217735663,-0.33333333333333826,44.043319559560764,56.814467656923654,0.3842381059190956,0.22780486650977494,0.21672631570995193,-0.021150710908759862,11.674945719984608,0.5600013732910121,0.10329402077405447,-0.27800035476684215,-0.8837484197986498,0.3277477102649655,-0.5808743872827442,0.024873677749059908,1.0200004577636683,24.44443188577393,-46.301182784098124,0.3028740325159031,4,0.34500026702880504,0.6850004196166957,0.790000438690182,-0.22999954223633168,-3.2699985504150426,3,-0.06765944298750204,-1.454537967028934,31.1200008392334,-1.4745740794620632,31.25,1.5217521105268959,31.76000022888184,-0.06765944298750204
6728,2010-04-30,30.56999969482422,31.04999923706055,30.559999465942386,31.04999923706055,2919500.0,-0.010359329917353666,1.0416676600783301,-6.000000000000044,40.93958056245044,56.00811984668148,0.7432015265547101,0.5649563873204784,0.5610096809093719,0.2734614525900767,11.256666874247822,0.48999977111816406,0.14069767436871672,-0.5905000686645501,-1.2227384631893585,0.041738325860258385,-0.9066192659269561,-0.27438087140214407,1.3130001449584974,0.7407574856345819,-65.44216259745974,0.316119197262405,4,0.6649999618530273,0.5850000381469727,1.1700000762939453,0.09000015258789062,-2.6599998474121094,4,-0.06640493292646554,4.142818217735663,30.88999938964844,-1.454537967028934,31.1200008392334,-1.4745740794620632,31.25,-0.06640493292646554
6729,2010-05-03,30.95000076293945,30.979999542236328,30.459999084472656,30.60000038146973,2772400.0,0.012430522470026961,1.5366003433244788,-0.7291681567841869,47.147169335807625,55.13903384359935,0.383108809861195,0.18415865859124736,0.2079519608206546,-0.13237029508198006,11.524351075766285,0.5200004577636719,0.13096243477103897,-0.20399904251098988,-0.8423654125881228,0.43436732756614305,-0.5231822275495581,0.11518414252757836,0.9065390693664597,33.793201423801875,-28.394475759609747,0.3191831850385673,5,0.23499870300293324,0.20499897003174183,0.5999989509582555,-0.2900009155273402,-3.0,0,-0.08820682979930505,1.0416676600783301,30.56999969482422,4.142818217735663,30.88999938964844,-1.454537967028934,31.1200008392334,-0.08820682979930505
6730,2010-05-04,30.440000534057614,30.85000038146973,30.18000030517578,30.809999465942386,2976100.0,-0.016478197619061996,1.977773068282934,-1.0571386531953921,36.7688257592863,52.36621976730378,0.8333874777587233,0.6868440971008809,0.7375904844428653,0.3594290556354238,11.974598287832992,0.7700004577636683,0.1732029168250655,-0.6869993209838903,-1.3979096533450885,0.023911011377308,-1.0424544871644876,-0.3315441548032929,1.360677668334965,18.840607753514817,-37.09229389888628,0.35545516618059836,5,0.6049995422363317,0.6049995422363317,1.1099991798400914,0.21999931335449574,-1.850000381469723,1,-0.051905384230801266,1.5366003433244788,30.95000076293945,1.0416676600783301,30.56999969482422,4.142818217735663,30.88999938964844,-0.051905384230801266
6731,2010-05-05,30.15999984741211,30.790000915527344,30.0,30.399999618530273,2338600.0,-0.009198445523423304,-1.8214345318987333,0.6486499025702761,35.67569323051532,49.28947849511996,1.0269962269954398,0.9784169630017097,1.0408283412975834,0.6213319356652676,11.997796841063508,0.7900009155273438,0.17252104645701039,-0.9425000190734849,-1.749857492689035,-0.13514254545793492,-1.3461787558812581,-0.5388212822657117,1.5434376811474628,15.2380917780498,-37.24823451623808,0.40367873680777416,5,0.7950000762939453,0.7950000762939453,1.3899998664855957,0.5,-1.7999992370605504,2,-0.03614058879650217,1.977773068282934,30.440000534057614,1.5366003433244788,30.95000076293945,1.0416676600783301,30.56999969482422,-0.03614058879650217
6732,2010-05-06,29.25,30.479999542236328,28.11000061035156,30.059999465942386,5675800.0,-0.030172408886473878,1.8727266421986577,3.3750009934117084,31.353935704726325,45.97449212294708,1.7651954092271325,1.8534945394426785,1.9568778607920407,1.505523248159804,12.492782848709409,2.369998931884769,0.09556499327706902,-1.7699998855590806,-2.92629145289731,-0.6137083182208478,-2.3481456692281952,-1.191854101889966,2.3171625262748066,38.77550755608843,-18.726993156795018,0.5781457836691156,5,0.7600002288818359,0.7600002288818359,2.2849998474121094,1.4099998474121094,-1.0200004577636719,3,-0.04376070723574399,-1.8214345318987333,30.15999984741211,1.977773068282934,30.440000534057614,1.5366003433244788,30.95000076293945,-0.04376070723574399
6733,2010-05-07,28.95000076293945,29.45000076293945,28.649999618530273,29.170000076293945,7453500.0,-0.010256384173010225,1.0512831798897257,0.2716042696380541,24.941197590010034,41.64255885812115,1.8226167485147435,2.0814274040224845,2.276006830861917,1.7777074560306438,13.643101667319241,0.8000011444091761,-0.023017287608659842,-1.956499195098882,-3.4317726093224827,-0.4812257808752811,-2.6941359022106823,-1.2188624879870815,2.2714455717430333,29.26830889223539,-27.53829308461595,0.7376367071118011,5,1.0599994659423864,1.0599994659423864,2.52249908447266,1.7099990844726598,0.019998550415039062,4,-0.04594127421953853,1.8727266421986577,29.25,-1.8214345318987333,30.15999984741211,1.977773068282934,30.440000534057614,-0.04594127421953853
6734,2010-05-10,30.3799991607666,30.3799991607666,29.40999984741211,29.40999984741211,4394600.0,0.049395452854625654,1.0,-4.40910154929204,40.7063215477174,39.49135808738372,0.1969953077372324,0.6260319937638101,0.8776359352527052,0.3253722749067336,14.175513976203066,1.429998397827152,-0.13609527421602508,-0.49000072479248047,-1.9801222874854503,1.0001208379004858,-1.2350615061389654,0.25506005655400443,0.5303026014827878,82.8466693443801,29.360198137485035,0.7450607813464838,5,-0.5449991226196289,-0.3699989318847656,1.0400004386901855,0.2800006866455078,-1.5,0,-0.08130346878166816,1.0512831798897257,28.95000076293945,1.8727266421986577,29.25,-1.8214345318987333,30.15999984741211,-0.08130346878166816
6735,2010-05-11,30.25,30.63999938964844,30.06999969482422,30.15999984741211,3028000.0,-0.004279103500913983,-3.2222128032326234,0.09278372814167088,39.526414695131685,37.90027310946732,0.19023197510701095,0.723004748646872,1.0271208025307885,0.4349260378057487,14.538694830269147,0.5699996948242223,-0.2676392057821211,-0.5754999160766587,-2.0847061187448688,0.9337062865915513,-1.3301030174107638,0.17910318525744628,-2.139999389648441,79.85071440161929,30.410470712604194,0.7546031013341054,5,-0.6700000762939453,-0.23999977111816406,1.2024998664855957,0.4099998474121094,-1.5799999237060547,1,-0.07603303263010086,1.0,30.3799991607666,1.0512831798897257,28.95000076293945,1.8727266421986577,29.25,-0.07603303263010086
6736,2010-05-12,30.59000015258789,30.65999984741211,30.09000015258789,30.35000038146973,2429700.0,0.011239674465715499,2.000005019349593,2.6666596024244082,41.75437962469392,37.64594645003767,-0.2602199212935581,0.3372907310268758,0.7206303542130215,0.0813594886520832,15.3525164811852,0.5699996948242188,-0.4161935800943688,-0.19549980163574077,-1.6839742247523404,1.2929746214808588,-0.9397370131940406,0.548737409922559,-2.4293995666503925,97.25491310715414,51.68206137471958,0.7442372115583007,5,-1.010000228881836,-0.5799999237060547,0.8849997520446777,0.06999969482421875,-2.2600002288818395,2,-0.06538084308674974,-3.2222128032326234,30.25,1.0,30.3799991607666,1.0512831798897257,28.95000076293945,-0.06538084308674974
6737,2010-05-13,30.10000038146973,30.68000030517578,30.07999992370605,30.479999542236328,2836400.0,-0.016018299074009867,-1.8571441546586667,-1.5833313465099548,36.50000890096036,37.15266070987211,0.11838298028227001,0.7790216358152477,1.2272088290992436,0.5648650999971956,16.197267768250672,0.6000003814697301,-0.5398075959666393,-0.6294996261596637,-2.133339735597591,0.8743404832782602,-1.3814196808786257,0.12242042855929824,-1.839423825073247,71.42858485114716,30.92594584240976,0.7519200547189624,5,-0.5550003051757848,-0.09000015258789418,1.1674995422363246,0.5599994659423793,-1.9500007629394567,3,-0.05780730063343642,2.000005019349593,30.59000015258789,-3.2222128032326234,30.25,1.0,30.3799991607666,-0.05780730063343642
6738,2010-05-14,29.459999084472656,30.26000022888184,29.29999923706055,30.01000022888184,3324800.0,-0.021262501291896108,-1.2068967029208895,1.4473746291955718,32.57574991308557,35.53361410734743,0.6530472418766067,1.3828082911827266,1.8776609356036573,1.1937863856542847,16.761138890547908,0.9600009918212891,-0.6573122414883805,-1.2015008926391602,-2.8076243015823863,0.404622516304066,-2.0045625971107732,-0.3984391881675471,-1.0542571031494141,11.594182867599473,-21.68225501234867,0.8030617044716136,5,0.02000141143798828,0.5500011444091797,1.7425007820129395,1.2000007629394531,-1.7299995422363281,4,-0.04175151325393689,-1.8571441546586667,30.10000038146973,2.000005019349593,30.59000015258789,-3.2222128032326234,30.25,-0.04175151325393689
6739,2010-05-17,29.989999771118164,30.06999969482422,29.520000457763672,29.63999938964844,3061700.0,0.01799051945405017,1.1568587852064611,-0.6363630058364641,40.48338316353034,35.94634270781899,-0.030676257610359414,0.8084080617660518,1.3390171986198354,0.6550364592301676,17.22583054057788,0.6100006103515625,-0.7207915381007837,-0.6170001983642592,-2.2372418455337026,1.0032414488051806,-1.427121021948981,0.19312062522046247,-1.447802290363768,49.99999999999987,15.131250236035484,0.81012082358472,5,-0.5399990081787109,0.020000457763671875,1.2300000190734863,0.6700000762939453,-2.5699996948242188,0,-0.03401135263582045,-1.2068967029208895,29.459999084472656,-1.8571441546586667,30.10000038146973,2.000005019349593,30.59000015258789,-0.03401135263582045
6740,2010-05-18,29.75,30.38999938964844,29.6299991607666,30.229999542236328,2397900.0,-0.00800265998498928,-1.1111081676768633,-1.3714257687969142,39.82168986517911,36.40700900055941,0.11304142493395375,0.9697507702967627,1.563215997428184,0.8848025795985919,18.285124346185583,0.7600002288818395,-0.7597584592065871,-0.7755000114440911,-2.396006466525847,0.845006443637665,-1.5857532389849673,0.03475321609678517,-1.079534349780321,32.608725698600274,-5.032559660465736,0.8102532275408779,5,-0.3549995422363281,0.26000022888183594,1.492499828338623,0.9099998474121094,-2.9699993133544886,1,-0.02924372568851763,1.1568587852064611,29.989999771118164,-1.2068967029208895,29.459999084472656,-1.8571441546586667,30.10000038146973,-0.02924372568851763
6741,2010-05-19,29.60000038146973,30.03000068664551,29.46999931335449,29.75,4044300.0,-0.00504200398421073,-1.7317023246293353,0.3124995032941458,40.30075878061617,37.401100453436065,0.19584675135617857,1.0308362160892806,1.6872863728813634,1.0253487785214652,19.464585429641907,0.5600013732910227,-0.8610365996215847,-0.8354996681213329,-2.451439720532438,0.780440384289772,-1.6434696943268854,-0.027529641915780445,-0.8089626519526867,21.739196536921046,-16.845545539716884,0.8079700262055528,5,0.06499958038329723,0.4099998474121058,1.6149992942810023,1.0599994659423793,-3.0900001525878906,2,-0.031418928824000436,-1.1111081676768633,29.75,1.1568587852064611,29.989999771118164,-1.2068967029208895,29.459999084472656,-0.031418928824000436
6742,2010-05-20,28.920000076293945,29.32999992370605,28.86000061035156,29.04999923706055,7666100.0,-0.022972982986901647,-2.7600231935362207,0.8666632758160736,38.23110153597338,38.87775644743199,0.9209629093315748,1.5866231412842353,2.323572140566945,1.6889714308627006,21.24089462315955,0.7399997711181712,-0.9031869989311865,-1.3849999427795403,-3.0495971955981993,0.2795973100391187,-2.21729856918887,-0.5527013163702108,1.760000228881836,3.9215368505038537,-37.82056708292711,0.8322986264093298,5,0.8500003814697266,1.0900001525878906,2.3349995613098145,1.739999771118164,-2.319999694824215,3,-0.020401111723077903,-1.7317023246293353,29.60000038146973,-1.1111081676768633,29.75,1.1568587852064611,29.989999771118164,-0.020401111723077903
6743,2010-05-21,29.45000076293945,29.479999542236328,28.5,28.670000076293945,7331900.0,0.018326441398592852,1.3333371177631295,-6.000044016021641,39.52513944157306,38.74651399119373,0.5245030284189482,0.9252797929611134,1.7522129153211345,1.1459877757790373,23.286605508995393,0.9799995422363281,-0.9105880704629925,-0.7414993286132834,-2.3064345128210206,0.8234358555944539,-1.5239669207171538,0.04096826349058702,1.1935995483398472,50.264606864034974,7.206499871253357,0.7824675921038692,5,0.13999938964844105,0.5599994659423864,1.8049988746643102,1.2099990844726598,-3.4500007629394496,4,-0.044142652316842335,-2.7600231935362207,28.920000076293945,-1.7317023246293353,29.60000038146973,-1.1111081676768633,29.75,-0.044142652316842335
6744,2010-05-24,28.989999771118164,29.54999923706055,28.989999771118164,29.35000038146973,4726400.0,-0.015619727670776906,-2.111102869495209,-0.46153883774102317,39.803089743562246,38.777255663241576,0.8566872182407401,1.2301915864048496,2.1565978515913713,1.5908378107429257,25.214482536148363,0.5599994659423864,-0.8286869848475504,-1.0630002975463881,-2.5307318328409245,0.40473123774814823,-1.7968660651936545,-0.32913452989912173,1.56785652770996,25.92592218822404,-19.36127884302645,0.7338657676472675,5,0.6000003814697266,1.0200004577636719,2.2649998664855957,1.6700000762939453,-3.0200004577636754,0,-0.043463271432555683,1.3333371177631295,29.45000076293945,-2.7600231935362207,28.920000076293945,-1.7317023246293353,29.60000038146973,-0.043463271432555683
6745,2010-05-25,28.79999923706055,28.79999923706055,28.32999992370605,28.559999465942386,6308500.0,-0.006554002606336873,2.9166646798433384,-0.6666649006061054,40.31338659780652,38.617145326920756,0.9156670492644281,1.2935543377742107,2.277634147871094,1.7653867489961428,27.3832089998459,0.6599998474121129,-0.6870883689105085,-1.1305007934570277,-2.5865008943121772,0.32549930739812183,-1.8585008438846025,-0.40250074302945293,1.6755428098144485,27.64700602497534,-20.55549116334899,0.7280000504275748,5,0.7050008773803675,1.2100009918212855,2.4550004005432093,1.860000610351559,-2.8099994659423864,1,-0.04791663879597563,-2.111102869495209,28.989999771118164,1.3333371177631295,29.45000076293945,-2.7600231935362207,28.920000076293945,-0.04791663879597563
6746,2010-05-26,28.35000038146973,29.290000915527344,28.190000534057614,28.90999984741211,5507500.0,-0.015624960677490196,-1.5000032511655308,-2.3333333333333184,43.14024625152176,39.35494947698312,1.1337308337494498,1.6078254811336485,2.656853460856343,2.201311882060132,29.011586498331475,1.1000003814697301,-0.7334526929004035,-1.4419996261596637,-2.9477163979424112,0.06371714562308384,-2.1948580120510393,-0.6891412402682882,1.9968091380151307,11.764705882353402,-36.075775609662905,0.7528583858913742,5,0.9399995803832972,1.6599998474121058,2.9124994277954066,2.3099994659423793,-2.8800010681152415,2,-0.05537917720277741,2.9166646798433384,28.79999923706055,-2.111102869495209,28.989999771118164,1.3333371177631295,29.45000076293945,-0.05537917720277741
6747,2010-05-27,28.79999923706055,28.920000076293945,28.56999969482422,28.709999084472656,3709100.0,0.01587297529226661,1.1212026633374947,-0.1607147114621618,48.88225375301457,41.166783236975235,0.5363355705462887,1.0468957238598229,2.1353314785596105,1.736839054481372,29.87220556727014,0.5699996948242152,-0.75826729659385,-0.8875007629394496,-2.3621409216462332,0.5871393957673341,-1.6248208422928414,-0.15018068358605774,1.3742655635901322,44.8528885840871,-5.116388157457898,0.7373200793533919,5,0.4900007247924769,1.2100009918212855,2.540000438690182,1.860000610351559,-3.639999389648441,3,-0.07951385655704757,-1.5000032511655308,28.35000038146973,2.9166646798433384,28.79999923706055,-2.111102869495209,28.989999771118164,-0.07951385655704757
6748,2010-05-28,28.540000915527344,28.920000076293945,28.40999984741211,28.79999923706055,2785200.0,-0.009027719736833695,1.0400009155273438,-2.888865341414752,33.3935146692006,40.3790200709386,0.7287432977541926,1.2089999442616488,2.3180212718819284,1.9810239341320184,31.15905630015169,0.5100002288818359,-0.8379802283311157,-1.045999145507814,-2.5441440175861416,0.4521457265705138,-1.7950715815469778,-0.2969267094686501,1.4755227437958922,25.735346710030964,-19.245876788711332,0.7490724360391633,5,0.7499990463256836,1.4699993133544922,2.82999849319458,2.2249984741210938,-2.520000457763672,4,-0.06797478878152896,1.1212026633374947,28.79999923706055,-1.5000032511655308,28.35000038146973,2.9166646798433384,28.79999923706055,-0.06797478878152896
6749,2010-06-01,28.21999931335449,28.79999923706055,28.15999984741211,28.38999938964844,2173500.0,-0.011212389345045759,-3.413803989660844,0.6538506683099499,32.28621140407782,39.541744686371786,0.8619050192085069,1.3849997128997167,2.5650734395998747,2.2791989723508337,32.41728483125211,0.639999389648441,-0.8576107208304045,-1.2295006752014181,-2.7016202002665786,0.24261884986374227,-1.9655604377339984,-0.49344091266883794,1.649482495947499,5.309682232641986,-33.804198514706925,0.7360597625325805,6,0.87500095367432,1.7900009155273473,3.2025003433227575,2.60000038146973,-1.9799995422363246,1,-0.07866758920521744,1.0400009155273438,28.540000915527344,1.1212026633374947,28.79999923706055,-1.5000032511655308,28.35000038146973,-0.07866758920521744
6750,2010-06-02,28.86000061035156,28.86000061035156,28.020000457763672,28.26000022888184,2383100.0,0.02267899761054215,1.7999987284350745,-3.5294124246876226,35.655068009760015,39.02555682294332,0.0920621327749025,0.6540954163631234,1.8477392719337082,1.6130471704573957,33.307181387808086,0.8400001525878871,-0.7759134182277485,-0.5104993820190451,-1.9273523591772062,0.906353595139116,-1.2189258705981239,0.19792710656003365,0.8385330027614408,66.14172045788338,32.96199237816303,0.7084264885790803,6,-0.07500076293944957,1.1049995422363317,2.582499027252201,1.9599990844726598,-2.5799999237060476,2,-0.1001386429617912,-3.413803989660844,28.21999931335449,1.0400009155273438,28.540000915527344,1.1212026633374947,28.79999923706055,-0.1001386429617912
6751,2010-06-03,29.06999969482422,29.13999938964844,28.75,29.020000457763672,2244800.0,0.007276475399565108,3.1052864055252116,0.08333200878651477,41.04347526103299,39.338042792394404,-0.2246479194994926,0.37760952408418547,1.5525489577554694,1.3775339106006328,33.75674431508753,0.38999938964844105,-0.7964092442289399,-0.2460002899169922,-1.618134938501715,1.1261343586677306,-0.9320676142093518,0.4400670343753674,0.4271099396468614,93.75002128739314,62.706558010246596,0.686067324292361,6,-0.2849998474121094,0.7200002670288086,2.3899998664855957,1.75,-3.3199996948242188,3,-0.10595115087856144,1.7999987284350745,28.86000061035156,-3.413803989660844,28.21999931335449,1.0400009155273438,28.540000915527344,-0.10595115087856144
6752,2010-06-04,27.96999931335449,28.670000076293945,27.88999938964844,28.440000534057614,2884100.0,-0.037839710802115345,-1.476188457835601,-9.400167849240864,38.003224370813065,39.1689411178655,0.8117918845838936,1.451202567663124,2.566359418203742,2.442330876398241,32.47942424080952,1.1800003051757777,-0.8266165016623006,-1.2820006370544483,-2.780668172761718,0.21666689865282152,-2.0313344049080833,-0.5326668692008134,1.3498572199117014,6.399993896483807,-25.98404779332875,0.7493337678536344,6,0.7500000000000071,1.500000000000007,3.490000247955326,2.925000190734867,-1.9099998474121023,4,-0.08938148235156929,3.1052864055252116,29.06999969482422,1.7999987284350745,28.86000061035156,-3.413803989660844,28.21999931335449,-0.08938148235156929
6753,2010-06-07,27.6200008392334,28.170000076293945,27.59000015258789,27.979999542236328,3038500.0,-0.012513352975092151,-1.7619038968942011,0.7659526978767612,30.348263584879888,38.118404878011916,0.9777241338602458,1.788130286031329,2.86526608354734,2.7564897148707956,31.215516963668055,0.5799999237060547,-0.8684121882146378,-1.565499114990235,-3.229501481958515,0.09850325197804466,-2.3975002984743767,-0.7334979315060934,1.5199985504150426,1.9355291233821323,-27.054464453597376,0.8320011834841406,6,0.8199996948242188,1.6999988555908203,3.784998893737793,3.539999008178711,-1.2600002288818395,0,-0.08906592748277287,-1.476188457835601,27.96999931335449,3.1052864055252116,29.06999969482422,1.7999987284350745,28.86000061035156,-0.08906592748277287
6754,2010-06-08,27.90999984741211,27.979999542236328,27.53000068664551,27.63999938964844,3419800.0,0.010499601714956341,1.1951171856827671,-0.7500039736572913,34.86841486101133,37.513408018368004,0.5793401302433345,1.3740452450971112,2.5219783887074065,2.4316541997854664,31.848183936377282,0.44999885559081676,-0.8360032109537734,-1.1520001411437981,-2.8093487373696924,0.5053484550820961,-1.9806744392567452,-0.323325843030851,0.9819996643066453,23.602451359608736,-4.726152114948491,0.8286742981129475,6,0.5000009536743164,1.3450002670288086,3.2849998474121094,3.2849998474121094,-1.3999996185302699,1,-0.06771764242140199,-1.7619038968942011,27.6200008392334,-1.476188457835601,27.96999931335449,3.1052864055252116,29.06999969482422,-0.06771764242140199
6755,2010-06-09,27.95000076293945,28.440000534057614,27.899999618530273,27.989999771118164,2366400.0,0.0014332108830537038,-6.714227326603129,-0.14814422356915286,36.180906128084956,36.7401480046528,0.45381013228873,1.2152033847590893,2.4286996150612303,2.361645521201897,32.6636692385516,0.5400009155273402,-0.8568207468861253,-0.9969992637634313,-2.626207607570027,0.6322090800431646,-1.8116034356667292,-0.18239509186013336,0.6968389602661205,26.08698227585926,-2.9481061282979226,0.8146041719032988,6,0.38499927520752664,1.2399997711181712,3.2199988365173375,3.244998931884769,-2.2800006866455043,2,-0.06118071360086241,1.1951171856827671,27.90999984741211,-1.7619038968942011,27.6200008392334,-1.476188457835601,27.96999931335449,-0.06118071360086241
6756,2010-06-10,28.59000015258789,28.709999084472656,28.1200008392334,28.31999969482422,3399200.0,0.022898009738055336,1.3137262235120761,-6.7501788183676235,47.217537834184135,36.55517956922719,-0.16602434667571586,0.4402588021079552,1.7459517062743721,1.7059129549929573,33.38702180262996,0.7599983215332067,-0.836210776810546,-0.2569998741149888,-1.6960067448950191,1.1820069966650415,-0.9765033095050022,0.46250356127502457,-1.0599994659423793,89.83058518505345,55.23862815690126,0.7195034353900149,6,-0.2550001144409144,0.5700006484985352,2.4549999237060547,2.604999542236328,-2.5599994659423793,3,-0.08079746252583653,-6.714227326603129,27.95000076293945,1.1951171856827671,27.90999984741211,-1.7619038968942011,27.6200008392334,-0.08079746252583653
6757,2010-06-11,28.36000061035156,28.440000534057614,27.93000030517578,28.20000076293945,4000500.0,-0.008044754844658941,2.187504470352599,0.5925910227609884,40.319709730531834,37.324756798264005,-0.005590113127293961,0.5620339166020472,1.9406096308296306,1.922514270273954,34.253510933179385,0.6599998474121094,-0.814630225145617,-0.3999994277954144,-1.7259983370216467,0.9259994814308179,-1.0629988824085324,0.2630000268177035,-0.8063999557495052,70.33907208979383,36.17102900967194,0.6629994546131167,6,-0.02500057220458274,0.7449998855590856,2.5949993133544957,2.83499908447266,-2.04000091552734,4,-0.09203104916009397,1.3137262235120761,28.59000015258789,-6.714227326603129,27.95000076293945,1.1951171856827671,27.90999984741211,-0.09203104916009397
6758,2010-06-14,28.229999542236328,28.739999771118164,28.18000030517578,28.6299991607666,3450800.0,-0.004583958579598146,-1.2400064087158535,-2.5,42.830182907628505,38.49630918754741,0.08472229453782987,0.6273250452496626,2.033029789897121,2.0379057898348343,34.124301734681225,0.5599994659423828,-0.791416519356428,-0.4685005187988267,-1.7716993505518772,0.8346983129542238,-1.120099934675352,0.18309889707769855,-0.6532709190368635,57.851188862336485,21.70531420782111,0.6515994158765245,6,0.10500049591064808,0.8750009536743164,1.7800006866455078,2.2350006103515625,-2.4499988555908168,0,-0.07686858347437431,2.187504470352599,28.36000061035156,1.3137262235120761,28.59000015258789,-6.714227326603129,27.95000076293945,-0.07686858347437431
6759,2010-06-15,28.96999931335449,28.979999542236328,28.26000022888184,28.34000015258789,2837700.0,0.026213240634701762,1.2153838027858934,-1.5749994039529749,51.452992957803815,40.25163418177449,-0.6008921412812249,-0.20343911120190228,1.2516674635184657,1.2909640059187915,33.84278603336631,0.75,-0.8316197254811541,0.322499275207516,-0.8401451219651186,1.4851436723801505,-0.2588229233788013,0.9038214737938333,-1.3467398442382752,99.07405281589989,59.29803950509053,0.5813221985863164,6,-0.6349992752075124,0.1350011825561559,1.0400009155273473,1.495000839233402,-2.64999961853027,1,-0.09009315722695865,-1.2400064087158535,28.229999542236328,2.187504470352599,28.36000061035156,1.3137262235120761,28.59000015258789,-0.09009315722695865
6760,2010-06-16,28.8799991607666,28.96999931335449,28.60000038146973,28.76000022888184,2250400.0,-0.003106667404938479,1.4666658189540185,0.1904747487897357,54.82694886636043,41.7831312490331,-0.567427981809498,-0.191792430829139,1.3016302493302447,1.3828489427096713,34.16395979389043,0.3699989318847585,-0.7498913743797928,0.27599916458130025,-0.7724562483134925,1.324454577476093,-0.24822854186609788,0.8002268710286984,-1.1753352872631808,90.47614722562317,45.208889350806416,0.524227706447397,6,-0.6249990463256836,0.22500133514404297,1.0425009727478027,1.585000991821289,-2.2399997711181605,2,-0.08206367731147302,1.2153838027858934,28.96999931335449,-1.2400064087158535,28.229999542236328,2.187504470352599,28.36000061035156,-0.08206367731147302
6761,2010-06-17,28.670000076293945,28.96999931335449,28.399999618530273,28.96999931335449,3936000.0,-0.007271436654262109,2.8000076294140004,-2.5000158947134627,48.76191230480093,42.9785410194762,-0.4695097731910458,-0.05801337971794496,1.4789647870497333,1.5957662027307862,34.407548642736494,0.5699996948242152,-0.6325897007484613,0.11250009536743022,-0.8267687457661523,1.0517689365010128,-0.35713432519936106,0.5821345159342215,-0.8888160626665496,70.47621988657625,24.117356072788255,0.4696344205667913,6,-0.41499996185302734,0.4350004196166992,1.125,1.7950000762939453,-1.739999771118164,3,-0.10463899518718789,1.4666658189540185,28.8799991607666,1.2153838027858934,28.96999931335449,-1.2400064087158535,28.229999542236328,-0.10463899518718789
6762,2010-06-18,28.32999992370605,28.729999542236328,28.28000068664551,28.670000076293945,4658400.0,-0.011859091443429226,-1.0454557276991403,1.1333367241839958,48.0300094293878,44.94317944664375,-0.08166075530681738,0.24824684596875457,1.7736166089372851,1.9388127883947242,34.085256228162315,0.44999885559081676,-0.5875858799224041,-0.19800004959106943,-1.126328285386574,0.7303281862044351,-0.6621641674888217,0.2661640683066828,-0.4768869783621206,18.749970197648747,-28.96937071028474,0.4641641178977515,6,-0.07499980926513317,0.7750005722045934,1.4650001525878942,2.1350002288818395,-1.25,4,-0.08118599517312175,2.8000076294140004,28.670000076293945,1.4666658189540185,28.8799991607666,1.2153838027858934,28.96999931335449,-0.08118599517312175
6763,2010-06-21,28.149999618530273,28.8700008392334,28.0,28.51000022888184,3123500.0,-0.006353699458543138,-1.6363667890067335,1.0588248493756234,49.3256289658346,46.549536569401894,0.20274711510850096,0.3434706087582384,1.8949258548843346,2.120684116956493,33.53166866168685,0.8700008392333984,-0.6101552062639293,-0.31300029754638814,-1.146738474530217,0.5207378794374407,-0.7298693860383025,0.10386879094552626,-0.22927347737280002,15.30609067306083,-36.21722542980415,0.41686908849191356,6,0.28999996185302734,0.8100004196167028,1.6275005340576172,2.315000534057617,-1.2199993133544922,0,-0.06500887916536324,-1.0454557276991403,28.32999992370605,2.8000076294140004,28.670000076293945,1.4666658189540185,28.8799991607666,-0.06500887916536324
6764,2010-06-22,27.729999542236328,28.3799991607666,27.690000534057614,28.229999542236328,3902300.0,-0.01492007396040862,-1.3793137467689893,1.388886534141469,38.6317740654179,46.82185522910555,0.6643975037463044,0.7001307136195898,2.2536904813757666,2.548275150729168,33.209070560026454,0.6899986267089879,-0.5334512649380585,-0.670000362396241,-1.5261849924920625,0.18618426769958063,-1.09809267744415,-0.24190804734833193,1.25,3.124925494123254,-44.62635882649871,0.4280923150479107,6,0.6050004959106445,1.230000495910648,2.015000820159912,2.7350006103515625,-1.6099987030029297,1,-0.07032091192863954,-1.6363667890067335,28.149999618530273,-1.0454557276991403,28.32999992370605,2.8000076294140004,28.670000076293945,-0.07032091192863954
6765,2010-06-23,27.420000076293945,27.940000534057614,27.32999992370605,27.75,5529800.0,-0.011179209197973994,-1.392158182708924,0.6599998474121094,33.727807311807226,45.322996282174785,0.9960560670834404,0.9501582864807716,2.496622636034555,2.862223966486539,32.42967200838999,0.6100006103515625,-0.3773309019541955,-0.9109998703002944,-1.8498881140028232,0.02788837340223438,-1.3804439921515588,-0.44155574844903,1.5341994857788102,5.487816224565015,-34.93943446644325,0.469444121851265,6,0.7349996566772461,1.4399995803833008,2.310000419616699,3.0450000762939453,-1.4300003051757812,2,-0.04011671693687324,-1.3793137467689893,27.729999542236328,-1.6363667890067335,28.149999618530273,-1.0454557276991403,28.32999992370605,-0.04011671693687324
6766,2010-06-24,26.78000068664551,27.29999923706055,26.5,26.940000534057614,6566700.0,-0.023340604955057853,-1.2222163353537165,0.48484813455478587,37.093281411488654,44.96450424672553,1.5112283163162914,1.54575830185912,3.0526756026279642,3.4972220774401244,32.79144339089404,0.9200000762939453,-0.2854166508238336,-1.4724992752075146,-2.6395171231765495,-0.3054814272384796,-2.056008199192032,-0.8889903512229971,2.109230889892576,11.814370780395187,-31.557327641217874,0.5835089239845173,6,0.9599990844726527,1.4849996566772425,2.9224996566772425,3.6849994659423793,-0.6599998474121129,3,-0.00522783022432427,-1.392158182708924,27.420000076293945,-1.3793137467689893,27.729999542236328,-1.6363667890067335,28.149999618530273,-0.00522783022432427
6767,2010-06-25,26.51000022888184,26.88999938964844,26.35000038146973,26.71999931335449,4574500.0,-0.010082167693831079,-1.0377367996775766,1.3124955296473924,37.74833433262148,44.3998544050581,1.6664544831807504,1.7237804298454087,3.239341864081318,3.7575666762650606,33.21344999158,0.5399990081787109,-0.2129452432196146,-1.6279997825622523,-3.000167925795928,-0.25583163932857644,-2.3140838541790885,-0.9419157109454162,2.2358774530639636,6.34919914078502,-40.518018073675286,0.6860840716168374,6,1.1549997329711879,1.4399995803833008,3.327499866485592,3.954999923706051,-0.5599994659423899,4,0.015843080824886835,-1.2222163353537165,26.78000068664551,-1.392158182708924,27.420000076293945,-1.3793137467689893,27.729999542236328,0.015843080824886835
6768,2010-06-28,26.60000038146973,26.76000022888184,26.40999984741211,26.51000022888184,2718000.0,0.00339495103020937,-1.413788113966975,-0.42857402361491004,34.872985115191966,42.557631311434555,1.4761572789888184,1.561022715534751,3.0782303103577,3.6588150084735602,33.504078173875925,0.3500003814697301,-0.2719661900434005,-1.4409996032714822,-2.959944787446517,0.07794558090355252,-2.200472195358998,-0.6815270111839666,1.9542071164379884,12.315278341526504,-35.945904798202534,0.759472592087517,6,1.0599994659423793,1.3499994277954102,3.289999961853024,3.8649997711181605,-0.6900005340576207,0,0.018045095314009885,-1.0377367996775766,26.51000022888184,-1.2222163353537165,26.78000068664551,-1.392158182708924,27.420000076293945,0.018045095314009885
6769,2010-06-29,26.0,26.40999984741211,25.82999992370605,26.38999938964844,6117500.0,-0.02255640499493028,1.697672149181188,-4.3333192048489355,30.0613394035654,39.805896926679544,1.7998298764779364,2.0935143033151533,3.5902992039281614,4.254469629042298,33.72767948129072,0.770000457763679,-0.2895657704226764,-1.9300000190734856,-3.6979244086817076,-0.16207562946526366,-2.8139622138775984,-1.0460378242693729,2.377870928592678,8.056873323160978,-41.232531528370345,0.8839621948041111,6,1.3999996185302699,1.6899995803833008,3.8000001907348633,4.465000152587891,-0.19000053405761363,1,0.035769242506760834,-1.413788113966975,26.60000038146973,-1.0377367996775766,26.51000022888184,-1.2222163353537165,26.78000068664551,0.035769242506760834
6770,2010-06-30,25.96999931335449,26.25,25.78000068664551,26.04999923706055,4845500.0,-0.0011538725632889157,-1.0434878156992502,0.2051283305293798,19.392518470752208,36.54263094511858,1.5350659892254157,1.9983590197872623,3.5205354835431883,4.28054465334689,33.846004727716185,0.46999931335448863,-0.3266051345420209,-1.8155006408691428,-3.7297403754469762,0.09873909370869072,-2.7726205081580595,-0.858380773580226,2.1530845147495263,12.49992157276056,-30.353401118076786,0.9571198672889173,6,1.3550014495849645,1.5650014877319371,3.8300008773803746,4.495000839233402,-0.40999984741210227,2,0.005775954171926889,1.697672149181188,26.0,-1.413788113966975,26.60000038146973,-1.0377367996775766,26.51000022888184,0.005775954171926889
6771,2010-07-01,25.989999771118164,26.06999969482422,25.559999465942386,25.85000038146973,8890800.0,0.0007701370154982179,2.4000101725518883,-1.7499940395296383,20.884522035960316,33.526465679182195,1.2236038171028305,1.8295854286119635,3.39830132668002,4.257972351508652,34.596959769977346,0.5100002288818324,-0.4900051837972299,-1.6415001869201653,-3.615278381372349,0.3322780075320182,-2.628389284146259,-0.6546110896940718,1.851914080010829,32.33085186783911,-6.754657431448145,0.9868890972260921,7,1.2250003814697266,1.4350004196166992,3.767500400543213,4.475000381469727,-0.23999977111816406,3,0.0,-1.0434878156992502,25.96999931335449,1.697672149181188,26.0,-1.413788113966975,26.60000038146973,0.0
6772,2010-07-02,25.46999931335449,26.10000038146973,25.36000061035156,26.04999923706055,6288500.0,-0.02000771305667859,1.1764628334693699,-4.142874659400701,19.058300279045895,30.16342915842789,1.4474658631525976,2.2690230126987423,3.8037268330066745,4.76835929085404,34.65259635032944,0.7399997711181712,-0.702745053383051,-2.0365006446838407,-4.224989906717298,0.1519886173496161,-3.130745275700569,-0.9422560136671123,2.052446523848378,7.857052355371804,-27.662765773384024,1.0942446310167286,7,1.4000005722045934,1.7800006866455114,4.180000782012943,4.995000839233402,0.1400012969970703,4,0.025520280463380285,2.4000101725518883,25.989999771118164,-1.0434878156992502,25.96999931335449,1.697672149181188,26.0,0.025520280463380285
6773,2010-07-06,25.15999984741211,25.739999771118164,24.88999938964844,25.63999938964844,10545900.0,-0.012171161142506937,1.4999999999999896,0.8275855265105012,2.7295432161111677,26.174292397393806,1.4401812273450751,2.5141791598031205,3.9870616785982875,5.067324033694462,34.581391512801375,0.850000381469723,-0.8893751730766297,-2.223500061035157,-4.648833679445893,0.20183355737557918,-3.4361668702405233,-1.0108332518297907,2.0164547534945463,17.76318266120209,-9.316034280359236,1.2126668092053674,7,1.255000114440918,1.8549995422363317,4.490000247955322,5.305000305175781,-0.19000053405762074,1,0.031399082683563506,1.1764628334693699,25.46999931335449,2.4000101725518883,25.989999771118164,-1.0434878156992502,25.96999931335449,0.031399082683563506
6774,2010-07-07,26.020000457763672,26.03000068664551,25.09000015258789,25.149999618530273,5957700.0,0.034181264529698385,1.1123576723522628,-1.8125034769409143,20.208353946601434,24.672130912370946,0.34878717341572596,1.5866741789990222,3.0064886336852474,4.195589027003564,34.22630724304352,0.9400005340576207,-1.0454660815945118,-1.2689994812011705,-3.754493340608036,1.2164943782056952,-2.5117464109046033,-0.026252551497737642,0.7448922051165034,83.08827654298821,61.383400030911766,1.2427469297034335,7,0.07499885559082387,0.9949989318847692,3.6299996376037598,4.444999694824219,-1.2399997711181605,2,-0.0042275406770310164,1.4999999999999896,25.15999984741211,1.1764628334693699,25.46999931335449,2.4000101725518883,25.989999771118164,-0.0042275406770310164
6775,2010-07-08,26.239999771118164,26.270000457763672,25.84000015258789,26.09000015258789,3855500.0,0.008455008050887614,3.0952216601120788,0.17241318831651434,24.740128779701735,23.299558397727957,-0.0628020470296029,1.2985759997128241,2.6824287017425874,3.9634187517119344,34.56979641758623,0.43000030517578125,-1.209677273131195,-0.9635001182556167,-3.4708053518188464,1.543805115307613,-2.2171527350372315,0.2901524985259982,0.18741210258029994,97.82603888223927,78.89107737636965,1.2536526167816158,7,-0.350000381469723,0.774999618530277,3.312500476837158,4.225000381469727,-1.2700004577636754,3,-0.01638720689506523,1.1123576723522628,26.020000457763672,1.4999999999999896,25.15999984741211,1.1764628334693699,25.46999931335449,-0.01638720689506523
6776,2010-07-09,26.28000068664551,26.35000038146973,26.13999938964844,26.28000068664551,3085600.0,0.0015244251477233295,2.000027247956403,0.0,27.272746496147363,22.135604193675274,-0.20247956039012394,1.134825518917932,2.540877379916207,3.9059270826083967,35.363441729528404,0.21000099182128906,-1.2912606842047047,-0.8079992294311502,-3.258559453612701,1.6425609947504007,-2.0332793415219257,0.41728088265962526,-1.3900012969970703,95.20550361154912,73.0974511659634,1.2252801120907748,7,-0.4550008773803711,0.7349987030029297,3.0949993133544886,4.139999389648434,-1.2600002288818395,4,-0.027397306008024702,3.0952216601120788,26.239999771118164,1.1123576723522628,26.020000457763672,1.4999999999999896,25.15999984741211,-0.027397306008024702
6777,2010-07-12,25.75,26.229999542236328,25.559999465942386,25.96999931335449,6790600.0,-0.02016745330280134,-1.2333321677321467,-100.0,25.30865869112789,21.072901257668157,0.2328662240057362,1.538126370950053,2.9684900251702686,4.4118244313423105,36.17627835865681,0.720001220703125,-1.3422659071479828,-1.2074998855590806,-3.6508181020533996,1.2358183309352384,-2.42915899380624,0.014159222688078898,-0.8308005905151319,58.904111378633026,34.451191612512496,1.2216591082471604,7,-0.10000038146972656,1.1849994659423828,3.5374999046325684,4.670000076293945,-0.2700004577636719,0,0.0,2.000027247956403,26.28000068664551,3.0952216601120788,26.239999771118164,1.1123576723522628,26.020000457763672,0.0
6778,2010-07-13,26.059999465942386,26.1299991607666,25.709999084472656,26.01000022888184,5584700.0,0.012038814211354776,3.4210853896040363,-0.22726996870204888,32.421058887257374,21.33509231141171,-0.18080094165217986,1.1143539268493434,2.567909844015194,4.078002186733087,37.575694774629135,0.4200000762939453,-1.3750780704694172,-0.789000415801997,-3.1866911982408936,1.6086903666368997,-1.9878458070214435,0.4098449754174496,-1.1121840370178226,76.98405850412433,47.774729058839426,1.1988453912194479,7,-0.4399995803833008,0.8749999999999964,3.0349998474121094,4.295000076293942,-0.5799999237060582,1,-0.017267799877698664,-1.2333321677321467,25.75,2.000027247956403,26.28000068664551,3.0952216601120788,26.239999771118164,-0.017267799877698664
6779,2010-07-14,26.36000061035156,26.38999938964844,25.920000076293945,26.040000915527344,5910200.0,0.011511939775794788,1.4736984761177871,6.4000915541313095,38.81857949312046,23.49354353611929,-0.4742367841617039,0.641692465588374,2.1666960013253593,3.7545632065845567,39.26337667947743,0.46999931335449574,-1.390052143156936,-0.35849933624268004,-2.5449288797275926,1.8279302072422325,-1.4517141079851363,0.7347154354997762,-1.3841414823760907,96.38568890911053,61.52471364427849,1.0932147717424563,7,-0.7200012207031179,0.5749988555908239,2.519999504089359,3.8099994659423864,-1.1000003814697195,2,-0.05273145921139388,3.4210853896040363,26.059999465942386,-1.2333321677321467,25.75,2.000027247956403,26.28000068664551,-0.05273145921139388
6780,2010-07-15,26.51000022888184,26.54999923706055,26.13999938964844,26.3700008392334,4286500.0,0.005690425457402171,2.7273152884464125,0.43749850988247546,46.823526877435256,26.375655185172064,-0.6029930104570198,0.32151915916011475,1.9315812537417685,3.5808019963906297,40.920296682567894,0.4099998474121094,-1.3991319128375714,-0.08999977111816193,-2.025692261839911,1.845692719603587,-1.0578460164790364,0.8778464742427126,-1.4775754904394525,95.95969520947123,55.77997995538589,0.9678462453608746,7,-0.7900009155273438,0.4249992370605433,2.3225002288818324,3.210000038146969,-1.130001068115238,3,-0.06525837522821087,1.4736984761177871,26.36000061035156,3.4210853896040363,26.059999465942386,-1.2333321677321467,25.75,-0.06525837522821087
6781,2010-07-16,25.670000076293945,26.53000068664551,25.670000076293945,26.34000015258789,4845800.0,-0.03168616164977389,-1.5671657087222863,-4.785735694822767,41.28631181566004,28.845434244795857,0.2087990690010635,0.9752443611858865,2.6839771525782226,4.395108206961076,42.576432921271376,0.860000610351566,-1.3451170685548242,-0.779999923706054,-2.492357503231993,0.9323576558198852,-1.6361787134690253,0.07617886605691737,-0.5465208679344684,11.111175331618286,-31.970306465388575,0.8561787897629699,7,0.04999923706055043,1.2649993896484375,3.092500209808353,4.050000190734863,-0.29000091552734375,4,-0.02726921546003036,2.7273152884464125,26.51000022888184,1.4736984761177871,26.36000061035156,3.4210853896040363,26.059999465942386,-0.02726921546003036
6782,2010-07-19,26.03000068664551,26.1299991607666,25.70000076293945,25.790000915527344,2985900.0,0.014024176442602565,-1.0476110462713435,-0.35820857281943635,44.40079321658923,33.47557313373787,-0.07086364095598086,0.45755792957307406,2.268085820363577,4.00773342884969,44.17654233290372,0.45999908447265625,-1.236094443679729,-0.3049993515014613,-1.7779341352307974,1.1679354322278748,-1.0414667433661293,0.43146804036320674,-0.8209302765639706,40.90919928127591,-5.813502739014297,0.7364673918646673,7,-0.21000099182129262,0.9049987792968714,2.717499732971188,3.6899995803832972,-1.0600013732910227,0,-0.03880139078905254,-1.5671657087222863,25.670000076293945,2.7273152884464125,26.51000022888184,1.4736984761177871,26.36000061035156,-0.03880139078905254
6783,2010-07-20,26.31999969482422,26.35000038146973,25.5,25.6200008392334,3618100.0,0.01114095276714644,1.2368424354826855,2.9166646798432363,53.34727532602474,37.15767550922934,-0.20004984690649508,0.024696632594753964,1.9340849102575035,3.6999119245417162,45.35889276712911,0.8500003814697301,-1.132645856974655,0.07649965286254812,-1.1238386076894535,1.2768379134145498,-0.5236694774134527,0.676668783138549,-1.0304735551239368,78.09526577560092,25.387669034518353,0.6001691302760014,7,-0.2950000762939453,0.6149997711181641,2.40000057220459,3.40000057220459,-1.1199989318847692,1,-0.03191489978448114,-1.0476110462713435,26.03000068664551,-1.5671657087222863,25.670000076293945,2.7273152884464125,26.51000022888184,-0.03191489978448114
6784,2010-07-21,25.78000068664551,26.399999618530273,25.70000076293945,26.36000061035156,3865300.0,-0.02051667987993544,1.12121527386434,-0.8285726741888885,48.204172081036056,39.76479143159982,0.3378539713058544,0.4333334065389387,2.37679978143591,4.216532009670733,46.22076087260151,0.6999988555908239,-0.972146868862815,-0.36599941253661683,-1.3563616880924911,0.6243628630192575,-0.861180550314554,0.12918172524132032,-0.4148461611036147,26.666751437778856,-29.841027907431737,0.4951811377779365,7,0.24499893188476207,1.1549987792968714,2.9399995803832972,3.9399995803832972,-0.5600013732910227,2,-0.01163697193245572,1.2368424354826855,26.31999969482422,-1.0476110462713435,26.03000068664551,-1.5671657087222863,25.670000076293945,-0.01163697193245572
6785,2010-07-22,26.31999969482422,26.540000915527344,25.93000030517578,25.93000030517578,2783400.0,0.02094643110147154,-2.1282131538792597,-0.672412829223224,52.83993075765737,42.6055896828787,-0.21188570041738686,-0.2037464373651119,1.7479765864377015,3.6504682907434045,46.64609877874394,0.7600002288818324,-0.6968723128706173,0.22899961471557617,-0.5664589025991908,1.0244581320303432,-0.16872964394180556,0.6267288733729579,-0.8837544865912044,78.84605509298316,18.48361775363189,0.39772925865738334,7,-0.2950000762939453,0.6099996566772461,2.40000057220459,3.40000057220459,-0.9499988555908203,3,-0.04027353640702458,1.12121527386434,25.78000068664551,1.2368424354826855,26.31999969482422,-1.0476110462713435,26.03000068664551,-0.04027353640702458
6786,2010-07-23,26.63999938964844,26.690000534057614,26.01000022888184,26.170000076293945,3353000.0,0.012158043257392226,1.3859592765480482,1.2051283305293725,60.42781057745763,46.507717670248674,-0.5313236904145846,-0.5636722268606214,1.3300788687980933,3.3107902165832463,46.248058034240245,0.6800003051757741,-0.5237545788782505,0.5559993743896534,-0.21604931354324464,1.3280480623225515,0.1699750304232026,0.9420237183561042,-1.1369289396857738,95.79822504459887,27.604750526748234,0.38602434396644947,7,-0.5449991226196325,0.2899999618530238,2.04000091552734,3.0800008773803675,-1.649999618530277,4,-0.04729730697259105,-2.1282131538792597,26.31999969482422,1.12121527386434,25.78000068664551,1.2368424354826855,26.31999969482422,-0.04729730697259105
6787,2010-07-26,26.93000030517578,26.93000030517578,26.520000457763672,26.61000061035156,2754100.0,0.010885920501936042,1.5625014901175405,0.6808514092080458,65.83184623836055,50.22002737592681,-0.7111209722965057,-0.864940407791444,0.9593278952338977,2.996689625675245,45.52878784121943,0.4099998474121094,-0.37876479224100734,0.8250002861022949,-0.015638743244242193,1.665639315448832,0.4046807714290246,1.2453198007755653,-1.3319754484855189,100.0,24.377051709193182,0.42031951467326906,7,-0.7150001525878906,-0.05000019073486328,1.75,2.7899999618530273,-2.04000091552734,0,-0.057556670139037425,1.3859592765480482,26.63999938964844,-2.1282131538792597,26.31999969482422,1.12121527386434,25.78000068664551,-0.057556670139037425
6788,2010-07-27,27.07999992370605,27.290000915527344,26.940000534057614,26.96999931335449,3914300.0,0.0055699820583159365,-3.1176958980343294,0.3437522351763069,60.86065213355347,52.66914655819715,-0.7836242101437918,-1.0299415009073947,0.7492886473850255,2.823696932989595,44.51586763010826,0.3600006103515625,-0.24983254699729684,0.9509999275207477,0.027530397504836657,1.8744694575366587,0.48926516251279395,1.4127346925287014,-1.3487775221672358,86.7923917189886,11.613350428582748,0.46173476500795485,7,-0.6849994659423793,-0.19999980926513317,1.6000003814697301,2.6400003433227575,-1.5799999237060511,1,-0.0779173048853834,1.5625014901175405,26.93000030517578,1.3859592765480482,26.63999938964844,-2.1282131538792597,26.31999969482422,-0.0779173048853834
6789,2010-07-28,26.93000030517578,27.239999771118164,26.920000076293945,27.0,4114200.0,-0.005539129208008586,-6.111092273131861,-0.6363573311138854,57.172563520466326,53.819039518533934,-0.6082289870889035,-0.8502910915615587,0.8191816205110172,2.936983744561175,43.019943736277774,0.31999969482421875,-0.053367414883148,0.754500293731688,-0.23305344511020465,1.7420540325735807,0.2607234243107399,1.2482771631526361,-1.0117244819583426,73.5293787656094,1.1648387095917343,0.4937768694209467,7,-0.5349998474121094,-0.2950010299682617,1.7699995040893555,2.7899999618530273,-0.9300003051757812,2,-0.06424060611331806,-3.1176958980343294,27.07999992370605,1.5625014901175405,26.93000030517578,1.3859592765480482,26.63999938964844,-0.06424060611331806
6790,2010-07-29,26.1200008392334,26.8799991607666,25.920000076293945,26.75,5395900.0,-0.030077959775838048,1.1573074161782197,9.000027247956403,48.56630910133764,54.627928105831444,0.157158138816321,-0.030016663589723436,1.545747644675405,3.703111864564523,41.871274873883294,1.010000228881836,0.06469602378787442,-0.06299924850463867,-1.04625066862382,0.9202521716145426,-0.5546249585642293,0.428626461554952,1.1700000762939453,14.598586892207024,-52.60982399001985,0.49162571005959066,7,0.27499961853027344,0.2949991226196289,2.527499198913574,3.59999942779541,0.14999961853027344,3,-0.034456412594254915,-6.111092273131861,26.93000030517578,-3.1176958980343294,27.07999992370605,1.5625014901175405,26.93000030517578,-0.034456412594254915
6791,2010-07-30,25.989999771118164,26.06999969482422,25.809999465942386,25.82999992370605,6424700.0,-0.004977069829184999,-1.5999923706346293,-0.25396835008068963,52.31660082384231,55.50746228441511,0.3769668212690078,0.10538768598587112,1.5939201062800379,3.7840484591221717,40.546382300844066,0.3100013732910121,0.12308058375518982,-0.19300031661987305,-1.1762517367390544,0.7902511034993083,-0.6846260266794637,0.2986253934397176,1.2726011276245117,12.16217086991745,-53.779382144466595,0.49162571005959066,7,0.4050006866455078,0.10499954223633168,2.5174999237060547,3.630000114440918,-0.2899990081787145,4,-0.023855288085602444,1.1573074161782197,26.1200008392334,-6.111092273131861,26.93000030517578,-3.1176958980343294,27.07999992370605,-0.023855288085602444
6792,2010-08-02,26.1200008392334,26.309999465942386,26.040000915527344,26.309999465942386,4447100.0,0.0050019649580643755,1.8421105467102328,-1.1874925494122934,50.600013732910114,55.20221099629127,0.29175611730121886,0.028016334570491352,1.403835723005983,3.6006102673444857,38.84002437727306,0.3199996948242223,0.12419058390566562,-0.0954993247985847,-1.0207810331275482,0.8297823835303788,-0.5581401789630647,0.3671415293658953,1.084496002197266,20.946018220316404,-41.797713464242534,0.46264085416448136,8,0.375,-0.030000686645507812,1.8824992179870605,3.0849990844726562,-0.36000061035155895,0,-0.043261907802771726,-1.5999923706346293,25.989999771118164,1.1573074161782197,26.1200008392334,-6.111092273131861,26.93000030517578,-0.043261907802771726
6793,2010-08-03,25.95000076293945,26.170000076293945,25.85000038146973,26.09000015258789,4238100.0,-0.006508425376411164,1.133336724183947,0.7368442186841256,45.79055505815652,54.93403132708243,0.4512010244129101,0.27429936276227807,1.4934521602814037,3.7142051582255426,36.81703997909571,0.3199996948242152,0.22223500898783755,-0.30499944686890146,-1.098645076415572,0.48864618267776905,-0.7018222616422349,0.09182336790443202,1.198716183471685,9.790298399961115,-46.686289789184045,0.3968228147733344,8,0.5999994277954137,0.13999938964844105,1.8574991226196325,3.1799993515014684,-0.15999984741210582,1,-0.04084783592009955,1.8421105467102328,26.1200008392334,-1.5999923706346293,25.989999771118164,1.1573074161782197,26.1200008392334,-0.04084783592009955
6794,2010-08-04,25.90999984741211,26.10000038146973,25.8799991607666,25.959999084472656,5189900.0,-0.001541461053999993,-3.0000000000000644,0.3571389645776476,43.69747528761489,53.91820294152215,0.5717021627069201,0.3221537589666994,1.4657767618328776,3.6930038307493938,35.35284807844025,0.22000122070312855,0.28118426868954316,-0.3395003318786607,-1.1414839174892109,0.4624832537318895,-0.7404921246839358,0.061491460926614394,1.1851683997802738,9.345832709433768,-40.39579643222801,0.40099179280527536,8,0.6400003433227539,0.18000030517578125,1.8949999809265137,3.2200002670288086,-0.05999946594237926,2,-0.01582400037926135,1.133336724183947,25.95000076293945,1.8421105467102328,26.1200008392334,-1.5999923706346293,25.989999771118164,-0.01582400037926135
6795,2010-08-05,25.809999465942386,25.90999984741211,25.6200008392334,25.85000038146973,4722600.0,-0.0038595284468792013,2.624991059294918,0.8000305180437934,51.741285742618096,52.95303351542888,0.6612931663441302,0.4092714141136433,1.5016686993938215,3.725649357495353,34.44995866048546,0.28999900817871094,0.26182826791932,-0.41800069808959606,-1.2437596212629884,0.40775822508379633,-0.8308801596762905,-0.005121236502901638,1.2337620299999976,27.536087660812296,-25.97289010062745,0.4128794615866955,8,0.6450014114379847,0.28000068664550426,1.7350001335144007,3.0600004196166957,0.17000007629394176,3,0.007361508639639025,-3.0000000000000644,25.90999984741211,1.133336724183947,25.95000076293945,1.8421105467102328,26.1200008392334,0.007361508639639025
6796,2010-08-06,25.559999465942386,25.739999771118164,25.309999465942386,25.54999923706055,3515000.0,-0.00968616835230418,1.3243207019027303,-0.25,43.98975397640738,50.52613437521186,0.8291816788450319,0.6351283838097679,1.6978404840067718,3.908552000941892,33.79764454607463,0.5,0.30962506324046757,-0.6320006370544391,-1.5093795489706565,0.24537827486177832,-1.0706900930125478,-0.1933111810963304,1.398336390597457,25.0,-28.85925083010077,0.43868945595810843,8,0.7400007247924769,0.5300006866455043,1.870001316070553,3.2850008010864222,0.29000091552734375,4,0.027777817161824814,2.624991059294918,25.809999465942386,-3.0000000000000644,25.90999984741211,1.133336724183947,25.95000076293945,0.027777817161824814
6797,2010-08-09,25.75,25.86000061035156,25.649999618530273,25.729999542236328,2359500.0,0.007433510877446592,-1.3333403975755127,2.0,42.51969174053255,48.488249887098426,0.5075721812097065,0.46918311186497874,1.4406027085720048,3.6496423774758995,32.535089873802484,0.3000011444091726,0.2905116046268361,-0.44200010299682546,-1.3193790149130429,0.43537880891939196,-0.8806895589549342,-0.003310647038716752,1.0764689452920457,51.1628164865774,0.3540048603766266,0.43868945595810843,8,0.5249996185302734,0.3400001525878906,1.570000171661377,2.984999656677246,0.12000083923339844,0,-0.0019417179440990306,1.3243207019027303,25.559999465942386,2.624991059294918,25.809999465942386,-3.0000000000000644,25.90999984741211,-0.0019417179440990306
6798,2010-08-10,25.61000061035156,25.84000015258789,25.290000915527344,25.63999938964844,3196700.0,-0.00543686950091038,1.5581341707918597,-1.499904634751452,47.50733154232818,47.414335222860856,0.4661435482388008,0.6047468412439727,1.5187335708162557,3.7185803088419753,31.34687089073836,0.5499992370605469,0.18719080886103967,-0.5594995498657269,-1.4734492927385858,0.354450193007132,-1.0164744213021564,-0.10252467842929747,1.095150776592515,39.50616121109592,-13.76340816551565,0.4569748714364286,8,0.4749994277954137,0.4799995422363317,1.449999332427982,3.024999618530277,0.2600002288818395,1,0.005857072040429845,-1.3333403975755127,25.75,1.3243207019027303,25.559999465942386,2.624991059294918,25.809999465942386,0.005857072040429845
6799,2010-08-11,24.96999931335449,25.36000061035156,24.93000030517578,25.31999969482422,3623100.0,-0.024990288236790614,-1.000008871422028,11.667154120038047,30.769247489339676,45.43688393263886,0.8927642490983665,1.1966249641839006,2.0984700608129465,4.287867334621563,30.807690998645555,0.6800003051757777,-0.0021001509285980546,-1.1300007820129423,-2.1836761848619517,-0.0763253791639329,-1.656838483437447,-0.6031630805884376,1.5936370264479116,4.081533353314728,-44.0545205446664,0.5268377014245049,8,0.6500005722045934,1.1400012969970739,1.7450003623962438,3.430000305175785,0.9800014495849609,2,0.03283947235570417,1.5581341707918597,25.61000061035156,-1.3333403975755127,25.75,1.3243207019027303,25.559999465942386,0.03283947235570417
6800,2010-08-12,24.78000068664551,24.920000076293945,24.649999618530273,24.729999542236328,2846100.0,-0.007609076168751061,-1.5714207863688794,-0.14286025689234172,22.48525050857866,42.12228945316511,0.9752527582908925,1.3179425998825316,2.2041212387927978,4.400219408491509,30.68203575519597,0.3199996948242152,-0.17965541963781106,-1.2334994316101024,-2.421000542341119,-0.04599832087908595,-1.8272499869756125,-0.6397488762445924,1.5875993290016943,10.743881120259346,-30.0676460501264,0.5937505553655086,8,0.6999988555908168,1.1899995803832972,1.774998664855957,3.619998931884762,1.879999160766598,3,0.043179970346040486,-1.000008871422028,24.96999931335449,1.5581341707918597,25.61000061035156,-1.3333403975755127,25.75,0.043179970346040486
6801,2010-08-13,24.96999931335449,25.04999923706055,24.65999984741211,24.790000915527344,2895200.0,0.007667418137376147,1.294125896879198,3.5998855617009893,20.12194235505143,38.73583707784748,0.6988419952597233,1.1307889276476146,1.9234739684075244,4.128579701994386,29.999646466609498,0.38999938964844105,-0.3350537237733384,-1.0085007667541532,-2.2771225896732226,0.2601210561649161,-1.6428116782136897,-0.3741898552946168,1.1571366466963475,26.446234092961674,-6.594211814951009,0.6343109114595354,8,0.44000053405762074,1.00000095367432,1.4825000762939524,3.430000305175785,1.3800010681152415,4,0.04044854852445545,-1.5714207863688794,24.78000068664551,-1.000008871422028,24.96999931335449,1.5581341707918597,25.61000061035156,0.04044854852445545
6802,2010-08-16,25.020000457763672,25.170000076293945,24.75,24.93000030517578,2438000.0,0.002002448769890197,1.153849915880903,0.5000052982378159,17.610093825892648,35.60467471870705,0.5323823198732391,1.0553497635427256,1.8169979448322202,4.003105568872556,29.180520314876514,0.4200000762939453,-0.3871554486819022,-0.9079996109008803,-2.2464763968490757,0.4304771750473151,-1.577238003874978,-0.23876121792678262,0.9003364144742854,31.0924935446696,4.650904779071709,0.6692383929740978,8,0.3549995422363281,0.9499998092651367,1.3999991416931188,3.3799991607666016,1.4799995422363281,0,0.033173457574758425,1.294125896879198,24.96999931335449,-1.5714207863688794,24.78000068664551,-1.000008871422028,24.96999931335449,0.033173457574758425
6803,2010-08-17,25.479999542236328,25.670000076293945,25.10000038146973,25.26000022888184,3098000.0,0.018385254838391374,-1.1111138583261364,2.4444326707073736,29.226360091946106,33.996773030299416,-0.0014501400833033529,0.557791585588074,1.3159880442696767,3.489820437421617,28.426912390508797,0.6499996185302734,-0.44911947475798186,-0.4060005187988267,-1.745401897886449,0.9334008602887955,-1.0757012083426396,0.2637001707449862,0.2624901144825529,81.37250502081254,58.37201737365043,0.6697006895438115,8,-0.19999980926513672,0.49000072479248047,0.8125,2.7449998855590856,0.7700004577636719,1,0.015306173626518094,1.153849915880903,25.020000457763672,1.294125896879198,24.96999931335449,-1.5714207863688794,24.78000068664551,0.015306173626518094
6804,2010-08-18,25.479999542236328,25.59000015258789,25.170000076293945,25.3799991607666,2184800.0,0.0,1.624987334076401,0.45454860719767,38.05968715238059,32.47659540916191,-0.07695256155158248,0.5630307512310786,1.2647827088480597,3.433758028894502,27.745009957348827,0.4200000762939453,-0.5157075594076552,-0.39100046157836843,-1.742068793442975,0.9600678702862382,-1.0665346275106735,0.28453370435393666,-0.8299999237060547,81.37250502081254,54.94184811682345,0.6755341659323041,8,-0.22499942779541016,0.49000072479248047,0.7975001335144043,2.4899997711181676,1.75,2,0.015306173626518094,-1.1111138583261364,25.479999542236328,1.153849915880903,25.020000457763672,1.294125896879198,24.96999931335449,0.015306173626518094
6805,2010-08-19,25.26000022888184,25.43000030517578,24.940000534057614,25.399999618530273,2987100.0,-0.008634196126644844,3.89997901924511,-1.3999885559518233,36.82311513360388,31.68030220440597,0.0635027881706165,0.7373501628269032,1.4286749860881294,3.596165811631849,27.449513429026638,0.5399990081787145,-0.5517304134682419,-0.5579998016357379,-1.9180401908615856,0.8020405875901098,-1.23801999624866,0.12202039297718414,-0.5912005996704153,59.40596490101654,29.88282173194883,0.680020194612923,8,-0.0050001144409215215,0.7100000381469691,1.0274991989135707,2.7099990844726562,1.6700000762939418,3,0.02731593538422361,1.624987334076401,25.479999542236328,-1.1111138583261364,25.479999542236328,1.153849915880903,25.020000457763672,0.02731593538422361
6806,2010-08-20,25.3799991607666,25.440000534057614,25.04999923706055,25.15999984741211,3108800.0,0.004750551496335964,1.29411137726567,-1.5714305177112116,36.594164338916606,31.021910270893084,-0.09466987556230322,0.5461147826426043,1.2321743607930493,3.4207642028599423,27.46851050183901,0.3900012969970632,-0.5749211462693609,-0.37500085830688334,-1.6907278835229285,0.9407261669091618,-1.0328643709149077,0.282862654301141,-0.692775521087647,68.47816396977268,36.30569856134873,0.6578635126080231,8,-0.13499927520751953,0.590001106262207,0.9475002288818359,2.5550003051757812,1.7900009155273438,4,0.050433440857798884,3.89997901924511,25.26000022888184,1.624987334076401,25.479999542236328,-1.1111138583261364,25.479999542236328,0.050433440857798884
6807,2010-08-23,25.3799991607666,25.690000534057614,25.309999465942386,25.53000068664551,6027700.0,0.0,-1.6206887479940169,-0.6818272456932962,38.99610061086744,30.076217945175223,-0.1706160523651583,0.44695421206854036,1.161510075283367,3.370227900056669,27.815806008013976,0.38000106811522727,-0.6415019276866722,-0.29750080108642507,-1.4994972471101704,0.9044956449373203,-0.898499024098296,0.3034974219254458,-0.6747199908294697,58.66648356119839,22.68533768156439,0.6009982230118719,8,-0.20999908447265625,0.590001106262207,0.9475002288818359,2.490000724792484,1.8700008392333984,0,0.03821911949479473,1.29411137726567,25.3799991607666,3.89997901924511,25.26000022888184,1.624987334076401,25.479999542236328,0.03821911949479473
6808,2010-08-24,24.96999931335449,25.35000038146973,24.959999084472656,25.209999084472656,2729100.0,-0.016154446846708637,-2.0000073359498494,1.5999821982605016,34.121597457553236,30.448701274976735,0.15539375804685207,0.7281032931482017,1.4988154228249435,3.7267942610269778,29.081555579373674,0.4200000762939453,-0.6661694853335867,-0.6020006179809592,-1.6456505202645708,0.4416492843026525,-1.123825569122765,-0.08017566683915334,-0.22533128885253717,3.9998372395833335,-33.890204072245595,0.5218249511418059,8,0.20000076293945668,1.00000095367432,1.4075002670288121,2.870000839233402,2.5200004577636754,1,0.06127355741765017,-1.6206887479940169,25.3799991607666,1.29411137726567,25.3799991607666,3.89997901924511,25.26000022888184,0.06127355741765017
6809,2010-08-25,25.20000076293945,25.29999923706055,24.78000068664551,24.85000038146973,2571600.0,0.009211111570273545,-1.1224440543244592,-1.4583363135683631,40.12946521987899,32.40916957623233,-0.04308143088661254,0.3814040332573647,1.173437252962632,3.4384061216156745,30.466573890037395,0.5199985504150391,-0.6975998066966085,-0.28549919128418466,-1.1213155597059838,0.5503171771376145,-0.7034073754950825,0.13240899292671315,0.48999977111816406,46.15386227682927,6.666848126184888,0.4179081842108988,8,-0.02500057220458629,0.769999504089359,1.2799987792968786,2.58499908447266,2.05999946594239,2,0.04166663512981872,-2.0000073359498494,24.96999931335449,-1.6206887479940169,25.3799991607666,1.29411137726567,25.3799991607666,0.04166663512981872
6810,2010-08-26,25.21999931335449,25.65999984741211,25.190000534057614,25.520000457763672,3132000.0,0.0007935932464118167,-1.6111167036657996,-0.8571451926692774,44.05593472858917,35.06850206218096,0.006590532132292992,0.3062226883048247,1.0592293236309587,3.3611411397256923,30.32013515324949,0.46999931335449574,-0.7477339005871535,-0.2205005645752003,-1.0079945028072395,0.5669933736568389,-0.6142475336912199,0.1732464045408193,0.4518012237548845,48.35150554807946,6.74149763463457,0.3937469691160199,8,9.536743199589637e-07,0.75000095367432,1.2600002288818395,2.5650005340576207,2.0,3,0.0796986631089045,-1.1224440543244592,25.20000076293945,-2.0000073359498494,24.96999931335449,-1.6206887479940169,25.3799991607666,0.0796986631089045
6811,2010-08-27,25.3700008392334,25.459999084472656,24.979999542236328,25.32999992370605,2965000.0,0.005947721251502225,3.363683653829481,-0.13333587645515277,43.26242094135167,37.9187606305653,-0.0901880213318087,0.11319435802300148,0.8215889902774407,3.159433211664499,30.144862187539225,0.4799995422363281,-0.6733817351085847,-0.03949909210205149,-0.7835275134803794,0.7045293292762764,-0.41151330279121723,0.33251511858711424,0.28999900817871094,64.8351924745653,23.424225827642005,0.37201421068916435,8,-0.13500022888183594,0.5999994277954102,1.1074986457824707,2.414999008178711,2.219999313354492,4,0.06148992567355083,-1.6111167036657996,25.21999931335449,-1.1224440543244592,25.20000076293945,-2.0000073359498494,24.96999931335449,0.06148992567355083
6812,2010-08-30,24.989999771118164,25.399999618530273,24.979999542236328,25.25,1867100.0,-0.014978362457425787,-1.999993188057302,-6.499856952126068,39.8692655646844,39.10130568309178,0.3186157684922577,0.4260413197599284,1.1186895810381934,3.48100146913648,30.448973437085808,0.4200000762939453,-0.5564488779555283,-0.3630001068115227,-1.0492286416675007,0.3232284280444553,-0.7061143742395117,-0.01988583938353372,0.6700000762939453,23.863555084497484,-17.053537975773445,0.34311426742798923,8,0.24500083923339844,0.9800004959106445,1.5225000381469727,2.7950000762939453,2.510000228881836,0,0.08723490696847813,3.363683653829481,25.3700008392334,-1.6111167036657996,25.21999931335449,-1.1224440543244592,25.20000076293945,0.08723490696847813
6813,2010-08-31,24.88999938964844,25.21999931335449,24.75,24.899999618530273,4098600.0,-0.004001615941801484,-2.2413856606354536,0.0384623849172735,48.412699013400776,40.25164033431624,0.36444906183057313,0.4664736706451116,1.1387210793616447,3.5162848384702414,30.652052019441555,0.46999931335448863,-0.44364616401885826,-0.4100004196166971,-1.0651179035951053,0.2451170643617111,-0.7375591616059012,-0.08244167762749299,0.7524004745483346,15.38455089268162,-28.944792660381307,0.3275587419892033,8,0.33000087738036754,1.0800008773803675,1.6575007438659632,2.8950004577636683,2.69000053405761,1,0.09481722250797109,-1.999993188057302,24.989999771118164,3.363683653829481,25.3700008392334,-1.6111167036657996,25.21999931335449,0.09481722250797109
6814,2010-09-01,25.5,25.6299991607666,25.15999984741211,25.25,2762700.0,0.0245078595946151,-1.186041766469722,-24.999427808515463,62.24488405722822,43.07628132583005,-0.2709046460590301,-0.1853194371931579,0.467730990436209,2.846213685534444,30.54937006687468,0.7399997711181605,-0.3070722757207527,0.22050018310546804,-0.3774075541228683,0.8184079203338044,-0.07845368550869836,0.5194540517196344,-0.75,82.4175962372826,32.44202547424791,0.2989538686141681,9,-0.2799997329711914,0.44499969482421875,1.137500286102295,2.2849998474121094,1.9799995422363281,2,0.07803920671051623,-2.2413856606354536,24.88999938964844,-1.999993188057302,24.989999771118164,3.363683653829481,25.3700008392334,0.07803920671051623
6815,2010-09-02,26.0,26.01000022888184,25.38999938964844,25.540000915527344,2797600.0,0.019607843137254832,1.583339293803457,1.839996337890625,65.84615511019487,46.32650252263875,-0.7318596539244524,-0.7065820633106057,-0.07871217705780964,2.287961775574974,29.862083028302056,0.6200008392333984,-0.22497832285257857,0.7110001564025872,0.07291411671726067,1.3490861960879137,0.3919571365599239,1.0300431762452504,-1.25,99.20633118529558,44.34373364762729,0.3190430198426635,9,-0.619999885559082,-0.2350006103515625,0.5149998664855957,1.639999389648441,1.3999996185302734,3,0.0484615472646861,-1.186041766469722,25.5,-2.2413856606354536,24.88999938964844,-1.999993188057302,24.989999771118164,0.0484615472646861
6816,2010-09-03,26.270000457763672,26.46999931335449,26.209999084472656,26.270000457763672,2614100.0,0.010384632990910525,-3.333237968084371,0.0,68.0115210412911,49.55043812601915,-0.9636779366526405,-0.9704175459375612,-0.372343681084935,1.9566962752663457,28.67087793223438,0.46999931335448863,-0.18331107219596277,0.9455005645751946,0.17804449883998785,1.7129566303104014,0.5617725317075895,1.3292285974427998,-1.4696004486084,88.37215491669225,29.242759921359223,0.38372803286760376,9,-0.6600008010864258,-0.7100009918212891,0.13499975204467773,1.3699989318847692,1.0100002288818395,4,0.03616287929336748,1.583339293803457,26.0,-1.186041766469722,25.5,-2.2413856606354536,24.88999938964844,0.03616287929336748
6817,2010-09-07,25.70000076293945,26.28000068664551,25.68000030517578,26.15999984741211,1834300.0,-0.02169774209713682,-1.4000015258789205,-100.0,53.072641175693306,51.65610965025694,-0.38388167628431447,-0.4262076142991056,0.17561855369295998,2.4642088488159963,27.81572539644189,0.6000003814697301,-0.13022359553901097,0.3780008316040018,-0.3839250422684124,1.139926705476416,-0.0029621053322053115,0.7589637685402089,-0.7994247955322251,55.23262454603412,-1.038422128924033,0.3809629369362076,9,-0.09000110626220348,-0.14000129699706676,0.5449991226196325,1.9399986267089915,1.929998397827152,1,0.0735408300988809,-3.333237968084371,26.270000457763672,1.583339293803457,26.0,-1.186041766469722,25.5,0.0735408300988809
6818,2010-09-08,25.76000022888184,25.8799991607666,25.71999931335449,25.76000022888184,1845900.0,0.002334609500436846,-2.999904634750475,-0.0,53.84616190764144,53.18018706000833,-0.35764492303438544,-0.5000301018092053,0.0909230442354989,2.3478236273676494,26.505882761928767,0.179998397827152,-0.08096206143952145,0.4305003166198773,-0.3461723845221165,1.2071730177618711,0.04216396604888217,0.8188366671908724,-0.765258860717779,45.801574509658714,-6.99298622453761,0.38833635057099647,9,-0.1500005722045934,-0.20000076293945668,0.532500267028805,1.6999998092651367,1.8400001525878906,2,0.06754657436560474,-1.4000015258789205,25.70000076293945,-3.333237968084371,26.270000457763672,1.583339293803457,26.0,0.06754657436560474
6819,2010-09-09,25.790000915527344,26.06999969482422,25.68000030517578,26.03000068664551,2493900.0,0.0011646229184372192,1.4375130386061954,-100.0,57.68116342648,54.69410135977398,-0.3298388924960953,-0.49060190589707275,0.05540851071311792,2.2568877360966013,24.637249371040028,0.3899993896484375,-0.03883695644438845,0.4195009231567397,-0.3638115659877954,1.2028134123012748,0.02784467858447215,0.8111571677290073,-0.7067440706518582,37.03718093852147,-14.304707142069688,0.39165624457226667,9,-0.18000125885009766,-0.23000144958496094,0.5299992561340332,1.429998397827152,1.8199996948242152,3,0.06940670587960329,-2.999904634750475,25.76000022888184,-1.4000015258789205,25.70000076293945,-3.333237968084371,26.270000457763672,0.06940670587960329
6820,2010-09-10,25.85000038146973,25.940000534057614,25.709999084472656,25.86000061035156,2623600.0,0.002326462342475688,1.7058981925075605,0.041667660078330095,56.93216484427839,56.212961793432505,-0.3252815475022466,-0.4915305660519742,-0.008554126878916435,2.1308932008289005,22.400577848626106,0.23000144958495738,0.06375286177015127,0.4260004043579144,-0.3332906625105778,1.1852914712264067,0.0463548709236683,0.8056459377921605,-0.6835389884855054,21.519024015722913,-26.512830958700867,0.37964553343424595,9,-0.24000072479248402,-0.2900009155273473,0.46999979019164684,1.3699989318847656,1.7799987792968714,4,0.06305605944729664,1.4375130386061954,25.790000915527344,-2.999904634750475,25.76000022888184,-1.4000015258789205,25.70000076293945,0.06305605944729664
6821,2010-09-13,25.979999542236328,26.170000076293945,25.90999984741211,26.170000076293945,2690700.0,0.00502898099993021,1.7368368217637906,18.999618539017888,58.52272696485223,58.28556861567337,-0.4019188472627313,-0.5712728310836432,-0.1417323428825874,1.93466556425307,20.310825380726875,0.3199996948242152,0.13902096893053084,0.5054995536804192,-0.2609684606464704,1.2719675680073088,0.12226554651697441,0.888733560843864,-0.7353258740298863,49.999841054381356,3.1763304031756903,0.38323400716344524,9,-0.36999988555908203,-0.4200000762939453,0.29250097274780273,1.2399997711181676,1.409999847412113,0,0.05465743269107515,1.7058981925075605,25.85000038146973,1.4375130386061954,25.790000915527344,-2.999904634750475,25.76000022888184,0.05465743269107515
6822,2010-09-14,25.85000038146973,26.09000015258789,25.770000457763672,25.989999771118164,2622300.0,-0.005003816899813884,-1.1333367241839707,0.7368368217637719,63.58025636165206,59.97085276547907,-0.15321143011344773,-0.3962182324860315,0.0002753495374747672,1.9949321994768319,18.380718197850726,0.31999969482421875,0.19873188815677167,0.3340003967285199,-0.4186067921548684,1.0866075856119082,-0.042303197713174256,0.710303991170214,-0.5318071745544053,34.693909326939895,-16.821679858434408,0.3763035944416934,9,-0.035000801086429334,-0.2900009155273473,0.34499979019164684,1.2399997711181605,1.9099998474121094,1,0.0553191599254621,1.7368368217637906,25.979999542236328,1.7058981925075605,25.85000038146973,1.4375130386061954,25.790000915527344,0.0553191599254621
6823,2010-09-15,25.8700008392334,25.979999542236328,25.770000457763672,25.85000038146973,3213200.0,0.0007737120877571169,-1.3333192048488958,-0.14286103542232156,61.05610436405052,59.83876613290377,-0.021880566439079985,-0.4063357211203247,0.002757158726673481,1.9015738431548677,17.4513735298028,0.20999908447265625,0.255093085621791,0.334500789642334,-0.43421639620661523,1.1032179754912832,-0.04985780328214062,0.7188593825668086,-0.48269926593172485,38.77563730775668,-12.863883333756775,0.3843585929244744,9,0.059998512268066406,-0.3100013732910156,0.3124990463256836,1.2199993133544922,2.049999237060547,2,0.06803240295470192,-1.1333367241839707,25.85000038146973,1.7368368217637906,25.979999542236328,1.7058981925075605,25.85000038146973,0.06803240295470192
6824,2010-09-16,25.8700008392334,26.03000068664551,25.78000068664551,25.86000061035156,3407500.0,0.0,-1.9411751506244987,0.5000000000002665,60.797359876510434,59.2777888847166,0.04036871095831884,-0.3959186640586978,-0.0020216705001985247,1.826832500154488,16.437515724520857,0.25,0.36176338784497375,0.31500072479247976,-0.4674521596158101,1.0974536092007696,-0.0762257174116634,0.7062271669966229,-0.4177374015285551,34.78291516877926,-16.559007397432673,0.39122644220414415,9,0.20499897003173828,-0.3100013732910156,0.2174992561340332,1.1449985504150426,2.1299991607666016,3,0.06687280580264554,-1.3333192048488958,25.8700008392334,-1.1333367241839707,25.85000038146973,1.7368368217637906,25.979999542236328,0.06687280580264554
6825,2010-09-17,25.95000076293945,26.03000068664551,25.8799991607666,25.989999771118164,3870900.0,0.0030923819524864005,1.5000079472303014,-3.9998092695011276,59.86394248890784,58.37250237889624,-0.05304803124410995,-0.44435744886874673,-0.09306166694232232,1.6799408897286519,15.069459298630989,0.15999984741211293,0.4543625834979039,0.36050062179565145,-0.42800896436895286,1.1490102079602558,-0.03375417128665248,0.7547554148779554,-0.43667317269562744,45.00011920940235,-4.443528579642255,0.39425479308230227,9,0.02999973297119496,-0.39000129699706676,-0.0850005149841273,1.0649986267089915,2.090000152587894,4,0.06396916372283279,-1.9411751506244987,25.8700008392334,-1.3333192048488958,25.8700008392334,-1.1333367241839707,25.85000038146973,0.06396916372283279
6826,2010-09-20,26.65999984741211,26.70000076293945,25.979999542236328,26.059999465942386,5721000.0,0.027360272200324776,1.1176437589231485,-15.00038147918412,75.53518068199124,60.86834010181824,-0.7843954833503517,-1.1104801815442578,-0.8073677415001725,0.908575346894338,14.073064332401552,0.75,0.47676300085277745,1.0064996719360337,0.09188628016302047,1.921113063709047,0.5491929760495289,1.4638063678225386,-1.0892719537816475,95.69882769879526,41.24238027974059,0.457306695886506,9,-0.4699993133544922,-0.9799995422363281,-0.934999942779541,0.2349996566772461,1.4099998474121094,0,0.03638407047660386,1.5000079472303014,25.95000076293945,-1.9411751506244987,25.8700008392334,-1.3333192048488958,25.8700008392334,0.03638407047660386
6827,2010-09-21,26.35000038146973,26.75,26.26000022888184,26.739999771118164,3518300.0,-0.01162788701112727,1.3902436755086867,-0.6499985694894328,70.97704000118392,62.77177100110073,-0.4162727861860738,-0.7632150699606619,-0.4882801670085577,1.158455185649995,13.617029328087128,0.4899997711181605,0.4372860663176681,0.6480001449584982,-0.3075072684853204,1.6035075584023168,0.17024643823658892,1.1257538516804075,-0.6889306582945487,59.18369332933734,-0.20620123603240614,0.47775370672190914,9,-0.1350002288818395,-0.6000003814697301,-0.6600003242492711,0.5449991226196254,1.4499988555908203,1,0.03946865249042175,1.1176437589231485,26.65999984741211,1.5000079472303014,25.95000076293945,-1.9411751506244987,25.8700008392334,0.03946865249042175
6828,2010-09-22,26.5,26.649999618530273,26.290000915527344,26.46999931335449,3423400.0,0.00569258506105208,1.1818108256509552,-0.07692495794046131,66.556309794183,63.757898375289955,-0.5031792221446132,-0.8355529903019061,-0.637255029529733,0.9537073167863142,12.650140966364171,0.3599987030029297,0.36516939109028,0.7214997291564949,-0.23223604440513057,1.6752355027181203,0.24463184237568214,1.1983676159373076,-0.7300372491423381,74.22678587931775,17.01651722565613,0.4768678867808125,9,-0.2700004577636719,-0.75,-0.8274998664855957,0.39499950408935547,1.2000007629394496,2,0.0475471784483712,1.3902436755086867,26.35000038146973,1.1176437589231485,26.65999984741211,1.5000079472303014,25.95000076293945,0.0475471784483712
6829,2010-09-23,26.25,26.63999938964844,26.15999984741211,26.35000038146973,2844600.0,-0.009433962264150941,-2.4285597509554004,-3.3332697565004548,54.51264084788292,63.48906237569045,-0.20234510269080275,-0.5300313507243821,-0.39878558033700884,1.1408819800291496,11.289108400804404,0.4799995422363317,0.39335772786720113,0.4189997673034682,-0.5160692750639697,1.3540688096709061,-0.04853475388025075,0.8865342884871872,-0.3820335242281061,42.52879107098619,-8.982223724696965,0.46753452118371946,9,0.010000228881835938,-0.5,-0.625,0.5649995803833008,1.489999771118164,3,0.06361905052548367,1.1818108256509552,26.5,1.3902436755086867,26.35000038146973,1.1176437589231485,26.65999984741211,0.06361905052548367
6830,2010-09-24,27.229999542236328,27.229999542236328,26.31999969482422,26.559999465942386,5792200.0,0.037333315894717334,1.7164171456388622,-6.699975204562087,63.79310722820252,64.07466018272939,-1.0795298347862854,-1.4247747384672493,-1.384001403924529,0.11126118484117598,10.988400512213632,0.9799995422363281,0.4420830088523644,1.2984992980957024,0.21902048231933335,2.3779781138720715,0.7587598902075179,1.838238705983887,-1.273829714041625,100.0,50.956030800154764,0.5397394078881853,9,-0.7299995422363281,-1.239999771118164,-1.6174993515014648,-0.41499996185302734,0.4600009918212855,4,0.02827765224782053,-2.4285597509554004,26.25,1.1818108256509552,26.5,1.3902436755086867,26.35000038146973,0.02827765224782053
6831,2010-09-27,26.93000030517578,27.190000534057614,26.8799991607666,27.10000038146973,5779300.0,-0.01101723254145559,-1.2962863540996776,-0.2537314282623553,69.15889960676486,64.69450943218636,-0.7047091240882786,-1.0560564647933646,-1.0657321553397665,0.36386173586732085,10.378494008367705,0.35000038146972656,0.47188703874230953,0.9205000877380378,-0.21227431853055023,2.053274494006626,0.3541128846037438,1.4868872908723318,-0.820970911296083,71.96268012863021,22.72244827936578,0.5663872031342945,9,-0.43000030517578125,-0.9400005340576172,-1.317500114440918,-0.11500072479248047,1.0900001525878906,0,0.04121799471863463,1.7164171456388622,27.229999542236328,-2.4285597509554004,26.25,1.1818108256509552,26.5,0.04121799471863463
6832,2010-09-28,27.170000076293945,27.239999771118164,26.559999465942386,27.0,6044000.0,0.00891198545853844,3.387106301029332,-0.9999999999999791,70.79648507258631,65.776773955357,-0.8244786942259275,-1.1851240745448486,-1.2959020798370204,0.09190776775444576,9.471112272104953,0.6800003051757777,0.5125664026009566,1.051499843597412,-0.08773845312755668,2.190738140322381,0.4818806952349277,1.6211189919598965,-0.9264542646114506,93.51854631766894,42.032223983842854,0.5696191483624846,9,-0.6599998474121094,-1.1750001907348633,-1.5625,-0.35500049591064453,0.9599990844726562,1,0.033124755833752406,-1.2962863540996776,26.93000030517578,1.7164171456388622,27.229999542236328,-2.4285597509554004,26.25,0.033124755833752406
6833,2010-09-29,27.25,27.270000457763672,26.90999984741211,27.07999992370605,4203400.0,0.002944421180766099,2.428561048491839,1.0000000000000209,71.22094892955451,66.93495051680634,-0.7690092510636681,-1.1375775011429354,-1.3742888458204234,-0.015115430176994238,8.209750819263348,0.3600006103515625,0.543413763311424,1.0134997367858887,-0.07784909233753368,2.104848565909311,0.4678253222241793,1.559174151347598,-0.8669506339965132,98.19815794899993,43.029999855163894,0.5456744145617105,9,-0.6750001907348633,-1.239999771118164,-1.679999828338623,-0.4350004196166992,1.0200004577636719,2,0.02018345824075407,3.387106301029332,27.170000076293945,-1.2962863540996776,26.93000030517578,1.7164171456388622,27.229999542236328,0.02018345824075407
6834,2010-09-30,27.489999771118164,27.71999931335449,27.21999931335449,27.5,5976600.0,0.008807331050207923,1.222227873639986,-0.058824849375622865,72.65195582532462,68.35584088751932,-0.8437782722575093,-1.2868234968369094,-1.5924449356700343,-0.30385023126778776,8.039764799055446,0.5,0.5792198770152837,1.1539995193481438,-0.014740169969684302,2.322739208665972,0.569629674689228,1.7383693640070597,-0.9650382304330485,83.57145679241114,23.14942561647287,0.5843698446589148,9,-0.6400003433227539,-1.255000114440918,-1.919999599456787,-0.6750001907348633,0.7100009918212855,3,0.007639177648954387,2.428561048491839,27.25,3.387106301029332,27.170000076293945,-1.2962863540996776,26.93000030517578,0.007639177648954387
6835,2010-10-01,27.26000022888184,27.979999542236328,27.209999084472656,27.540000915527344,3965700.0,-0.008366662209941866,-3.052602255673063,27.999427808506226,67.20433112227619,67.43019093643987,-0.4564098700956407,-1.0093371583727553,-1.3602324029715867,-0.12234220683788166,8.736206396431337,0.7700004577636719,0.6290422085607759,0.8609999656677267,-0.36587230506242463,2.087872236397878,0.24756383030264928,1.4744361010328042,-0.5199318891162363,49.29582572744539,-11.930471195514073,0.6134361353650758,10,-0.19000053405762074,-0.8950004577636754,-1.6875000000000036,-0.4450006484985387,0.610000610351559,4,0.017608200227664295,1.222227873639986,27.489999771118164,2.428561048491839,27.25,3.387106301029332,27.170000076293945,0.017608200227664295
6836,2010-10-04,27.21999931335449,27.38999938964844,27.020000457763672,27.29999923706055,3873000.0,-0.001467385003356303,1.8461431243809787,0.2857133125796436,68.87052298172931,67.1961334898338,-0.3672383165480788,-0.9428562553710655,-1.3287538089594584,-0.13698654095750484,9.628179627045016,0.3699989318847692,0.6878643404633422,0.7734991073608377,-0.5048260757559504,2.051824290477626,0.13433651580244188,1.4126616989192335,-0.23194473309473906,46.47885999658788,-17.35576424672424,0.6391625915583946,10,-0.14999961853026988,-0.8549995422363246,-1.62499904632568,-0.40499973297118785,0.5500011444091832,0,0.017266760931641034,-3.052602255673063,27.26000022888184,1.222227873639986,27.489999771118164,2.428561048491839,27.25,0.017266760931641034
6837,2010-10-05,27.59000015258789,27.79999923706055,27.489999771118164,27.59000015258789,3683400.0,0.013592977537360662,-2.0999828339278235,-0.0,71.60804441537093,67.75743733663246,-0.606642537171183,-1.22690728860875,-1.712502266070949,-0.5522119631557345,10.406672794319999,0.5799999237060618,0.7639210319069036,1.0489999771118157,-0.2755673504764218,2.373567304700053,0.38671631331769873,1.7112836409059327,-0.5699996948242188,63.551448515832774,-3.310330453756009,0.6622836637941185,10,-0.5200004577636719,-1.2250003814697266,-1.987499713897705,-0.7800006866455078,0.15999984741210938,1,0.015585367988316223,1.8461431243809787,27.21999931335449,-3.052602255673063,27.26000022888184,1.222227873639986,27.489999771118164,0.015585367988316223
6838,2010-10-06,27.5,27.559999465942386,27.29999923706055,27.51000022888184,2459200.0,-0.0032620569804328037,3.727332628183704,-100.0,70.02457060029028,69.48098508689995,-0.4021671376729685,-1.053900988834787,-1.6424146629641108,-0.4981998730361248,11.070340358067792,0.2900009155273402,0.7233333143702367,0.871999835968019,-0.4650915211379072,2.209091193073945,0.2034541574150559,1.540545514520982,-0.4799995422363281,50.0,-20.055374899523372,0.6685456785529637,10,-0.35000038146972656,-1.135000228881836,-1.8974995613098145,-0.6900005340576172,0.2700004577636719,2,0.022909060391512748,-2.0999828339278235,27.59000015258789,1.8461431243809787,27.21999931335449,-3.052602255673063,27.26000022888184,0.022909060391512748
6839,2010-10-07,27.57999992370605,27.79999923706055,27.45000076293945,27.670000076293945,3232900.0,0.002909088134765536,1.0,8.999809269499352,70.02457060029028,70.17336990602081,-0.3058274289468237,-1.046581620346732,-1.7369724078154967,-0.6225506212615279,12.220457203231023,0.34999847412110086,0.7246043998331757,0.8624998092651346,-0.47803968475535186,2.203039303285621,0.19223006225489314,1.532769556275376,-0.36799964904784943,58.33333333333296,-14.276216063553491,0.670269747010243,10,-0.31000041961669567,-1.0100002288818324,-1.9849996566772425,-0.8199996948242152,0.17000007629394887,3,0.025018148512195637,3.727332628183704,27.5,-2.0999828339278235,27.59000015258789,1.8461431243809787,27.21999931335449,0.025018148512195637
6840,2010-10-08,27.479999542236328,27.729999542236328,27.29999923706055,27.6299991607666,2304800.0,-0.0036258296499764864,1.4571419229322797,1.666659602424382,61.84970970807638,69.36123769505542,-0.18621800571370883,-0.8624213406205214,-1.6268793125232648,-0.5641007079422842,13.3084358577581,0.4300003051757777,0.7466296877490066,0.6809994697570794,-0.6354530095551496,1.9974519490693083,0.022773230100963104,1.3392257094131956,0.5,58.97433389412704,-10.271968955250998,0.6582262396561153,10,-0.21000003814697266,-0.7950000762939453,-1.8974995613098145,-0.7199993133544922,0.5400009155273438,4,0.02620091822041304,1.0,27.57999992370605,3.727332628183704,27.5,-2.0999828339278235,27.59000015258789,0.02620091822041304
6841,2010-10-11,27.399999618530273,27.61000061035156,27.309999465942386,27.43000030517578,1522800.0,-0.002911205423533403,-1.8571402621229889,0.2000050862759559,66.25386046236969,68.85650162725356,-0.03636128033758368,-0.7068231847154323,-1.5333172270255204,-0.5241432103821069,14.575851010733423,0.3000011444091726,0.8403198475377778,0.5299995422363288,-0.7532194729009163,1.813218557373574,-0.11160996533229195,1.1716090498049496,0.5663999176025385,20.000076293944602,-48.43218794330065,0.6416095075686219,10,0.04500007629394531,-0.5699996948242188,-1.8274998664855957,-0.8850002288818359,0.20000076293945668,0,0.01715332946155468,1.4571419229322797,27.479999542236328,1.0,27.57999992370605,3.727332628183704,27.5,0.01715332946155468
6842,2010-10-12,27.28000068664551,27.459999084472656,27.04999923706055,27.399999618530273,3509500.0,-0.0043795231224604825,2.4166958069745705,3.9998728463346773,62.18751508743117,67.85278675590654,0.11273774106670942,-0.499825538178289,-1.4050618732016247,-0.4344333451929394,15.733750434011645,0.4099998474121058,0.8190358392536439,0.3385005950927784,-0.8621175372175607,1.5391187274031175,-0.26180847106239113,0.938809661247948,0.6730708435058546,30.666859944661457,-35.50266453255472,0.600309066155169,10,0.21999931335448863,-0.4500007629394567,-1.695001125335697,-0.985000610351566,0.529998779296875,1,0.017961867990642366,-1.8571402621229889,27.399999618530273,1.4571419229322797,27.479999542236328,1.0,27.57999992370605,0.017961867990642366
6843,2010-10-13,27.6299991607666,27.85000038146973,27.32999992370605,27.459999084472656,4111500.0,0.012829855766551601,-1.4186157920183746,-1.416679912261224,70.9090951126175,67.65913556560574,-0.1985711205264593,-0.7496433574010837,-1.7370862339540878,-0.8214557623310164,17.164859528722193,0.5699996948242188,0.8134218532626747,0.600499153137207,-0.5250967488539331,1.7260950551283472,0.03770120214163697,1.163297104132777,0.2869494776611319,72.49988675133649,3.2019978384815744,0.5627979509955693,10,-0.12999916076660156,-0.7999992370605469,-2.044999599456787,-1.6549997329711914,0.5400009155273438,2,0.004343135826214262,2.4166958069745705,27.28000068664551,-1.8571402621229889,27.399999618530273,1.4571419229322797,27.479999542236328,0.004343135826214262
6844,2010-10-14,27.60000038146973,27.770000457763672,27.3700008392334,27.61000061035156,2510700.0,-0.001085732182701915,1.4242406727740369,-0.0588248493755823,57.8723697826838,66.62225097231769,-0.1691117351885758,-0.6149192124601157,-1.6878017960854486,-0.8216863376223955,18.771555162268548,0.39999961853027344,0.779981831331078,0.48400039672851847,-0.5264165649874357,1.4944173584444727,-0.021208084129458626,0.9892088775864956,0.2822702809033153,68.75004470341963,3.1979692917293505,0.5052084808579764,10,-0.1649999618530309,-0.7700004577636754,-2.0150008201599157,-1.6300001144409215,0.7700004577636683,3,0.006159422968996742,-1.4186157920183746,27.6299991607666,2.4166958069745705,27.28000068664551,-1.8571402621229889,27.399999618530273,0.006159422968996742
6845,2010-10-15,27.61000061035156,27.88999938964844,27.5,27.75,3138000.0,0.0003623271283916818,-1.1666596024244678,13.999618539014689,66.50488133684934,66.35940190066438,-0.1388442658718816,-0.5208860338758612,-1.6747787299526884,-0.8591308978430199,20.528751743334933,0.38999938964844105,0.7380610847322515,0.4110006332397411,-0.45910874060829343,1.2811100070877757,-0.02405405368427438,0.8460553201637566,-0.5600013732910085,66.66681804351394,1.8460947706607698,0.43505468692401705,10,-0.1400012969970632,-0.7650012969970668,-2.0250010490417445,-1.6400003433227504,0.8799991607666051,4,0.005070604366301801,1.4242406727740369,27.60000038146973,-1.4186157920183746,27.6299991607666,2.4166958069745705,27.28000068664551,0.005070604366301801
6846,2010-10-18,27.6299991607666,27.88999938964844,27.40999984741211,27.8799991607666,6298900.0,0.0007243227081836778,2.555546136565863,1.7857220708446413,62.5000000000001,65.34739696562316,-0.10568176554941999,-0.48959019948010507,-1.6629874297067815,-0.8995509106218655,21.08829282982337,0.4799995422363317,0.6661480312969559,0.38249921798706055,-0.46904714688792026,1.2340455828620414,-0.043273964450431635,0.8082724004245527,-0.563199920654295,69.04759742235461,7.5323930224895435,0.42577318243749074,10,-0.15999984741210582,-0.7549991607666016,-2.044999599456787,-1.659998893737793,0.570001602172848,0,0.014115139661345255,-1.1666596024244678,27.61000061035156,1.4242406727740369,27.60000038146973,-1.4186157920183746,27.6299991607666,0.014115139661345255
6847,2010-10-19,27.38999938964844,27.670000076293945,27.21999931335449,27.51000022888184,3893900.0,-0.008686202620626582,1.0454555306541389,0.48000335693359375,53.49999141691489,63.511332611914796,0.11506468307481654,-0.17674312313168627,-1.3994564106071365,-0.6887607101997908,21.428747716183093,0.4500007629394567,0.6264314541562683,0.09049949645996591,-0.6500684204271749,0.8310674133471068,-0.27978446198360274,0.46078345490353456,-0.30673614654541126,25.373142826235657,-30.200603057611566,0.37028395844357026,10,0.07999992370605469,-0.514999389648441,-1.8049998283386266,-1.4199991226196325,1.4200000762939453,1,0.007667068145341238,2.555546136565863,27.6299991607666,-1.1666596024244678,27.61000061035156,1.4242406727740369,27.60000038146973,0.007667068145341238
6848,2010-10-20,27.76000022888184,27.86000061035156,27.45000076293945,27.489999771118164,2917400.0,0.013508610714801028,-1.3428664850135763,-2.2499880791544444,56.33804708739442,61.99060777714858,-0.23934642522805305,-0.4716918095356313,-1.7366281071447638,-1.0819646927626074,21.900746387704213,0.4700012207031179,0.5935200439111128,0.39750032424927184,-0.26718392035326133,1.062184568851805,0.06515820194800526,0.7298424465505384,-0.6606022628479025,80.59714239352319,27.38493131995341,0.33234212230126675,10,-0.29000091552734375,-0.8850002288818395,-2.0725007057189977,-1.789999961853031,0.8999996185302699,2,0.0018011252394920518,1.0454555306541389,27.38999938964844,2.555546136565863,27.6299991607666,-1.1666596024244678,27.61000061035156,0.0018011252394920518
6849,2010-10-21,27.920000076293945,28.290000915527344,27.75,27.899999618530273,6534800.0,0.005763683216603255,-2.375008940705243,0.07407564390567727,66.01943275754797,62.453910338200984,-0.38671225117589714,-0.5271940597692613,-1.8406304225336427,-1.2593633419174282,22.936510286636903,0.5400009155273438,0.5143866938061592,0.474000167846679,0.007822015834836549,0.9401783198585214,0.24091109184075776,0.7070892438526002,-0.8047900817877185,65.42053409246896,11.229077695670803,0.2330890760059208,10,-0.25,-0.8849992752075195,-2.1750006675720215,-1.9499998092651367,0.7800006866455043,3,0.008954154703325612,-1.3428664850135763,27.76000022888184,1.0454555306541389,27.38999938964844,2.555546136565863,27.6299991607666,0.008954154703325612
6850,2010-10-22,28.0,28.1200008392334,27.79999923706055,27.989999771118164,6237600.0,0.002865326772472976,1.5599932861840065,0.5,68.57147528208401,62.71142309594702,-0.4304605738627387,-0.5760859391530921,-1.8564234995721733,-1.366692503675928,23.05887295172792,0.320001602172848,0.4475363860292987,0.5155000686645508,-0.00012826294488021972,1.0311284002739818,0.25768590285983706,0.7733142344692645,-0.8377983686529298,72.89715128104125,16.997691031161416,0.2578141658047147,10,-0.3299999237060547,-0.9149999618530273,-2.1825003623962402,-2.0299997329711914,0.5400009155273438,4,0.013214315686907119,-2.375008940705243,27.920000076293945,-1.3428664850135763,27.76000022888184,1.0454555306541389,27.38999938964844,0.013214315686907119
6851,2010-10-25,28.040000915527344,28.25,28.01000022888184,28.20000076293945,5918500.0,0.0014286041259765625,-1.1818039950062804,-15.999618539004032,62.7119100678028,62.7696892048772,-0.4136274878362123,-0.5572342911220858,-1.8365541089465758,-1.4374205923190893,23.2550746455654,0.25,0.3740872255642138,0.5000009536743164,-0.0031263563587096144,1.0031282637073424,0.24843729865780517,0.7515646086908276,-0.8326873128130643,76.63554900363472,20.807443384515537,0.25156365501651273,10,-0.2850008010864258,-0.9050006866455078,-2.27000093460083,-2.070000648498535,1.2699985504150426,0,0.016048460802354336,1.5599932861840065,28.0,-2.375008940705243,27.920000076293945,-1.3428664850135763,27.76000022888184,0.016048460802354336
6852,2010-10-26,28.06999969482422,28.11000061035156,27.709999084472656,27.8700008392334,3261600.0,0.001069856573373551,1.8571467496815888,-1.2499940395298659,66.66670384705503,62.29831239759248,-0.3573604294066328,-0.5442544376640903,-1.8067115305848205,-1.480720181938306,23.938761437298503,0.4000015258789027,0.35869874501518595,0.48499975204467916,-0.0393346157515424,1.0093341198409007,0.22283256814656838,0.7471669359427899,-0.8193785995974174,73.8093832453078,16.531727070347202,0.26216718389811017,10,-0.3149995803833008,-0.8449993133544922,-2.1349992752075195,-2.09999942779541,1.5300006866455114,1,0.004631317047687711,-1.1818039950062804,28.040000915527344,1.5599932861840065,28.0,-2.375008940705243,27.920000076293945,0.004631317047687711
6853,2010-10-27,27.79999923706055,27.88999938964844,27.6299991607666,27.85000038146973,4538700.0,-0.00961882653007129,3.0000293440146093,-0.25000715259830053,55.78946840068491,62.066878910703714,-0.06784402239052056,-0.2434168378937649,-1.4936027590999252,-1.2201371287516132,24.536485059981043,0.4400005340576172,0.3297077819458174,0.18749933242798278,-0.32028756667728686,0.6952862315332524,-0.06639411712465204,0.4413927819806176,-0.5078029490217268,25.75751883501821,-30.09005315636478,0.253893449552634,10,-0.04499912261963246,-0.5749988555908239,-1.8174991607666051,-1.8299989700317418,1.8800010681152308,2,0.03633094448201968,1.8571467496815888,28.06999969482422,-1.1818039950062804,28.040000915527344,1.5599932861840065,28.0,0.03633094448201968
6854,2010-10-28,27.70000076293945,27.75,27.540000915527344,27.57999992370605,2982700.0,-0.00359706751314548,-1.1000028610393948,-2.3999618539004386,55.789524406109926,60.87628369617711,0.053452337665678584,-0.1337356452029752,-1.3507691622189846,-1.1348636101003677,24.363280794154527,0.2599983215332067,0.3258347267340085,0.07700080871581605,-0.4288015007946555,0.5828031182262876,-0.17590034603941973,0.32990196347105183,-0.3678922898010839,22.535218834957217,-31.557078147865607,0.252901154755236,10,0.054999351501468396,-0.475000381469723,-1.7100009918212855,-1.730000495910641,1.7799987792968786,3,0.03465700570510699,3.0000293440146093,27.79999923706055,1.8571467496815888,28.06999969482422,-1.1818039950062804,28.040000915527344,0.03465700570510699
6855,2010-10-29,27.739999771118164,27.75,27.540000915527344,27.690000534057614,1970700.0,0.0014440074757049448,5.0,0.4166573948979077,59.139823538821936,60.502930756046204,0.03780898046045067,-0.14327634433879055,-1.3394927677235202,-1.1901431726911582,23.809674629110532,0.20999908447265625,0.2600018473131982,0.09299983978271342,-0.3850710789779015,0.5710707585433283,-0.14603561959759404,0.3320352991630209,-0.3695756002842394,28.168889223197684,-28.986832849994695,0.23903545938030774,10,0.015000343322753906,-0.4349994659423828,-1.734999656677246,-1.7699995040893555,2.3899993896484375,4,0.034607101648962635,-1.1000028610393948,27.70000076293945,3.0000293440146093,27.79999923706055,1.8571467496815888,28.06999969482422,0.034607101648962635
6856,2010-11-01,27.690000534057614,27.959999084472656,27.54999923706055,27.78000068664551,2430700.0,-0.001802423845461143,-1.2161989401406506,-1.8000305180438076,61.452552660068555,61.38654867195217,0.10863903278874432,-0.05930078278836959,-1.2416104518631208,-1.1660893298101875,23.82441315678485,0.4099998474121058,0.25712540122993843,0.019500541687008877,-0.41435500853733487,0.4533560919113526,-0.197427233425163,0.23642831679918075,-0.28279329343595094,26.315736638513282,-32.77826793096753,0.21692777511217115,11,0.1800003051757848,-0.26500034332275035,-1.4450006484985316,-1.720000267028805,2.819999694824226,0,0.03069701571237826,5.0,27.739999771118164,-1.1000028610393948,27.70000076293945,3.0000293440146093,27.79999923706055,0.03069701571237826
6857,2010-11-02,28.020000457763672,28.1299991607666,27.79999923706055,27.96999931335449,3269400.0,0.01191765681983914,1.4444570031859694,-0.5555673292925823,61.01701855737203,61.90643439083857,-0.13700476489400515,-0.37464253977801576,-1.5189054234668866,-1.5167066801073545,23.37298903021322,0.4399986267089879,0.24323882617564152,0.3280004501342759,-0.13095049797734148,0.7869513982458933,0.09852497607846544,0.5574759241900864,-0.5774814701457807,81.35609658324955,22.96817204669589,0.22947547405580937,11,-0.10499954223632812,-0.5950002670288086,-1.7750005722045898,-2.0500001907348633,2.0,1,0.046038507748178414,-1.2161989401406506,27.690000534057614,5.0,27.739999771118164,-1.1000028610393948,27.70000076293945,0.046038507748178414
6858,2010-11-03,28.1299991607666,28.309999465942386,27.95000076293945,28.01000022888184,3470500.0,0.003925720956669432,-2.0000158947133886,2.3999237078006357,64.3243326838018,61.71808993820011,-0.21121075838084735,-0.45853249895369075,-1.560616775157456,-1.644816738407787,23.453698768311927,0.3599987030029368,0.24573948536182044,0.40649919509887766,-0.08246430128066251,0.8954626914784178,0.16201744690910758,0.6509809432886478,-0.6535808960323308,76.62329298168659,18.738677440679197,0.24448174818976975,11,-0.20499897003173828,-0.5199995040893555,-1.8774991035461426,-2.159998893737793,2.2200012207031286,2,0.0522574214205227,1.4444570031859694,28.020000457763672,-1.2161989401406506,27.690000534057614,5.0,27.739999771118164,0.0522574214205227
6859,2010-11-04,28.270000457763672,28.53000068664551,28.15999984741211,28.46999931335449,4373700.0,0.0049769392525376155,1.3124936670381713,-1.6666719649044925,66.66669877698229,61.50644810429991,-0.33116939964024894,-0.5735989352657818,-1.6367107248684434,-1.8141148464462447,23.331036853132765,0.4000015258789098,0.29353776620307315,0.512000465393065,-0.028938419710037522,1.0529393504961675,0.24153102284151373,0.7824699079446162,-0.7435673209569131,73.73734454623369,16.262868973674628,0.2704694425515517,11,-0.2349996566772461,-0.49499988555908203,-1.9775004386901855,-2.3000001907348633,2.229999542236328,3,0.0498761876399223,-2.0000158947133886,28.1299991607666,1.4444570031859694,28.020000457763672,-1.2161989401406506,27.690000534057614,0.0498761876399223
6860,2010-11-05,28.20000076293945,28.35000038146973,28.11000061035156,28.34000015258789,3498400.0,-0.0024761122635567068,1.9999999999999556,0.7000009536798036,64.03946996297091,61.653954759318594,-0.25682387588596356,-0.47104349243547716,-1.502944165957718,-1.7726793886645211,23.50376552594133,0.23999977111817117,0.30817883702268034,0.4060007095336893,-0.15258415858757957,0.9645855776549581,0.12670827547305308,0.6852931435943255,-0.5932822221455893,66.32658820598483,9.88988996074486,0.27929243406063525,11,-0.1649999618530238,-0.42500019073485973,-1.6575012207031214,-2.0150012969970668,2.349998474121101,4,0.04539002640663248,1.3124936670381713,28.270000457763672,-2.0000158947133886,28.1299991607666,1.4444570031859694,28.020000457763672,0.04539002640663248
6861,2010-11-08,27.8700008392334,28.29999923706055,27.84000015258789,28.13999938964844,3332100.0,-0.011702124637519074,-1.787873883767325,1.9285694822888049,61.32080479428933,61.059965975677954,0.05199321704888149,-0.10964860317059077,-1.1165330088652432,-1.4700995386213052,23.40505052045866,0.4599990844726598,0.27939199474210596,0.05250072479248047,-0.47497104649271904,0.57997249607768,-0.21123516085011929,0.3162366104350802,-0.18941972677140484,9.589241529951359,-48.679250844157,0.26373588564260025,11,0.16499996185302734,-0.0950002670288086,-1.152501106262207,-1.5550012588500977,2.3999996185302734,0,0.08109071594830164,1.9999999999999556,28.20000076293945,1.3124936670381713,28.270000457763672,-2.0000158947133886,28.1299991607666,0.08109071594830164
6862,2010-11-09,27.770000457763672,28.0,27.649999618530273,27.95000076293945,4187100.0,-0.003588101128757515,1.5000136239782016,0.6666713761947265,50.27027695784536,60.44672248202912,0.11729870468530024,0.03050769066135217,-0.9478698852968108,-1.3929502691556834,23.739561864916706,0.35000038146972656,0.2328781928586494,-0.07199964523315572,-0.5360598327672541,0.39206054230094267,-0.3040297390002067,0.16003044853389525,0.7600002288818395,13.636442452327124,-40.080595964472145,0.23203009376704956,11,0.2650003433227539,0.01999950408935902,-1.0525007247924805,-1.455000877380371,3.0100002288818395,1,0.09866761706704064,-1.787873883767325,27.8700008392334,1.9999999999999556,28.20000076293945,1.3124936670381713,28.270000457763672,0.09866761706704064
6863,2010-11-10,27.75,27.8799991607666,27.54999923706055,27.770000457763672,3332000.0,-0.0007202181286993792,1.750023842070098,0.11111346585851956,45.0292293294934,59.25113414018284,0.1446750368778673,0.06319953709438764,-0.8547996110933411,-1.3932751224417999,23.39541301046577,0.32999992370605113,0.20070931742333542,-0.09800014495849751,-0.553543991881913,0.3575437019649179,-0.32577206842020345,0.12977177850320842,0.7624006652832058,20.408210929091137,-30.51361504496585,0.22777192346170722,11,0.2850008010864258,0.039999961853030896,-1.0325002670288086,-1.4350004196166992,3.270000457763672,2,0.08180181829778999,1.5000136239782016,27.770000457763672,-1.787873883767325,27.8700008392334,1.9999999999999556,28.20000076293945,0.08180181829778999
6864,2010-11-11,27.770000457763672,27.809999465942386,27.5,27.51000022888184,2516900.0,0.0007207372167088444,-1.214276469506364,-12.999713904253113,43.030307233832076,57.461187884072864,0.15158950660089232,0.059646161779699725,-0.8196564555714332,-1.4269847324596228,22.985662878585032,0.30999946594238637,0.15645543658284922,-0.08649969100952148,-0.5287085010449459,0.35570911902590296,-0.3076040960272337,0.13460471400819074,0.7039041503906276,31.76474548126859,-15.700818214502064,0.2211044050177125,11,0.24499988555908203,0.01999950408935902,-1.0125007629394531,-1.455000877380371,2.9099998474121094,3,0.0929060094050076,1.750023842070098,27.75,1.5000136239782016,27.770000457763672,-1.787873883767325,27.8700008392334,0.0929060094050076
6865,2010-11-12,27.75,27.93000030517578,27.53000068664551,27.63999938964844,3063500.0,-0.0007202181286993792,-1.424254684592029,0.42307889814032884,41.10425140535564,55.20026552243809,0.19350700306827662,0.09557286637837592,-0.7597268102883525,-1.4159990990810591,22.463288488344507,0.3999996185302699,0.15200727977865114,-0.11350011825561523,-0.5435444900759272,0.31654425356469673,-0.32852230416576944,0.10152206765453897,0.6654703316650412,31.25002980235067,-12.00830207279844,0.21502218591015548,11,0.2650003433227539,0.039999961853030896,-0.8300004005432129,-1.4350004196166992,2.9200000762939453,4,0.0990990990990992,-1.214276469506364,27.770000457763672,1.750023842070098,27.75,1.5000136239782016,27.770000457763672,0.0990990990990992
6866,2010-11-15,28.020000457763672,28.1299991607666,27.899999618530273,28.040000915527344,3031300.0,0.009729746225717983,1.3000305180437934,-0.18182133444306317,48.66312124012413,53.827610264966104,-0.02767001661171875,-0.1514779308256493,-0.9945416517285395,-1.6833168965805676,22.29174217654981,0.37999916076660156,0.1626523547987162,0.13700027465820241,-0.28373113779621306,0.5577316871126179,-0.07336543156900532,0.34736598088541015,0.3405416540014663,82.53986515329956,41.36371757524742,0.21036570622720815,11,-0.005000114440917969,-0.23000049591064098,-1.0425009727478027,-1.705000877380371,3.0299987792968786,0,0.09029260306795872,-1.424254684592029,27.75,-1.214276469506364,27.770000457763672,1.750023842070098,27.75,0.09029260306795872
6867,2010-11-16,27.60000038146973,27.90999984741211,27.45000076293945,27.81999969482422,4676500.0,-0.014989295839842542,1.299997615811953,10.999713904253113,45.04952972491673,51.68596549175665,0.3648562664655053,0.30046664103126375,-0.5251353403174299,-1.258738067615699,22.175380210646107,0.5699996948242223,0.15389716535724673,-0.29349985122680167,-0.6706512130854776,0.08365151063187426,-0.48207553215613785,-0.10492417029746548,0.7089092035894993,22.05881940451406,-20.197396842199304,0.18857568092933757,11,0.39000034332275035,0.18999958038330078,-0.4625005722045934,-1.2850008010864293,3.2099990844726562,1,0.09673913186198879,1.3000305180437934,28.020000457763672,-1.424254684592029,27.75,-1.214276469506364,27.770000457763672,0.09673913186198879
6868,2010-11-17,27.809999465942386,27.82999992370605,27.459999084472656,27.59000015258789,2838700.0,0.007608662375731212,1.8461577962807239,-1.0000000000000322,52.582130195848215,50.1210134271862,0.11699492205043782,0.09950722068494144,-0.6842035904720767,-1.4643278264057962,21.72854846170487,0.3700008392333949,0.15035468510301442,-0.08600072860717489,-0.4600764575476042,0.2880750003332544,-0.27303859307738776,0.10103713586303797,0.4301974133472619,52.941110472210916,7.851986985521243,0.18703786447021392,11,0.09000110626220348,0.06500053405761363,-0.644999504089359,-1.4949998855590856,2.89999961853027,2,0.10679616245014123,1.299997615811953,27.60000038146973,1.3000305180437934,28.020000457763672,-1.424254684592029,27.75,0.10679616245014123
6869,2010-11-18,28.170000076293945,28.3799991607666,27.8700008392334,28.020000457763672,2269900.0,0.012945006014560834,-1.266664971241348,0.6818185758996969,58.77551369942997,49.53612939790387,-0.2890826152010604,-0.25381703467587613,-0.9890072042556923,-1.8082006654183047,20.988954393084587,0.5699996948242152,0.1323136178721107,0.26149988174438477,-0.13214838044386923,0.6551481439326388,0.06467575065025954,0.45832401283851,-0.7199993133544957,77.41941438143355,28.942877501629468,0.19682413109412678,11,-0.25500011444091797,-0.2950000762939453,-1.005000114440918,-1.8550004959106445,2.6499996185302734,3,0.1011714722666297,1.8461577962807239,27.809999465942386,1.299997615811953,27.60000038146973,1.3000305180437934,28.020000457763672,0.1011714722666297
6870,2010-11-19,28.3700008392334,28.38999938964844,28.020000457763672,28.15999984741211,2637600.0,0.0070997785728712515,1.9600140381929847,1.4000101725519118,63.07691743388484,49.731253024525586,-0.5167775895114772,-0.4476270682859891,-1.1322831598393606,-1.990267904593665,20.215829413069546,0.3699989318847692,0.1011103773412998,0.4430006027221687,-0.0003884108949456788,0.886389616339283,0.2213060959136115,0.6646951095307259,-0.9100017547607422,97.8724915285186,44.66806350271227,0.22169450680855718,11,-0.4500007629394531,-0.49500083923339844,-1.2375006675720215,-2.0550012588500977,2.529998779296875,4,0.08142401824492862,-1.266664971241348,28.170000076293945,1.8461577962807239,27.809999465942386,1.299997615811953,27.60000038146973,0.08142401824492862
6871,2010-11-22,28.489999771118164,28.51000022888184,28.04999923706055,28.20000076293945,1936400.0,0.004229782458053943,1.7878854434585996,1.380941135866176,59.832616282364086,50.79373517169434,-0.6029919334432776,-0.5609445749309785,-1.1971842463369526,-2.0917728103878552,19.2867336616002,0.46000099182128906,0.052039375237367125,0.5404995918273912,0.032066496991561166,1.0489326866632211,0.28628304440947616,0.7947161392453062,-0.9928006744384774,98.11316341127643,46.46749749016479,0.25421654741791533,11,-0.5099992752075195,-0.6149997711181641,-1.3325004577636719,-2.1750001907348633,2.4799995422363246,0,0.0765180878444851,1.9600140381929847,28.3700008392334,-1.266664971241348,28.170000076293945,1.8461577962807239,27.809999465942386,0.0765180878444851
6872,2010-11-23,28.20000076293945,28.270000457763672,27.90999984741211,28.25,2214700.0,-0.010178975447823646,7.0,-0.17241175193860644,51.36189802593243,51.49736502685423,-0.27444356000830084,-0.27479576762800306,-0.8501303056802634,-1.7764754265533789,18.97674260964341,0.5799999237060547,0.0037063438791307135,0.2440005302429178,-0.27415010867848366,0.7621511691643192,-0.01507478921778116,0.5030758497036167,-0.6420335983276324,70.4762735171283,21.081720697169295,0.25907531946070006,11,-0.22000026702880504,-0.3250007629394496,-1.0275011062622035,-1.8850011825561488,2.70999908447266,1,0.10106377294381419,1.7878854434585996,28.489999771118164,1.9600140381929847,28.3700008392334,-1.266664971241348,28.170000076293945,0.10106377294381419
6873,2010-11-24,28.809999465942386,28.8799991607666,28.420000076293945,28.440000534057614,2402500.0,0.021631159095732988,-1.2438988081392643,-7.400091554130997,58.88156553219127,53.25861594889413,-0.8026791741298496,-0.8487647287822426,-1.395454262049288,-2.3524219995180395,19.224068142829548,0.679998397827152,-7.916781004979612e-05,0.8034992218017614,0.16619341921555275,1.44080502438797,0.4848463205086553,1.1221521230948674,-1.194910317474367,93.06932562838779,44.822613880999235,0.31865290129310475,11,-0.644999504089359,-0.644999504089359,-1.6374998092651403,-2.4949998855590856,2.5799999237060547,2,0.06942034144652776,7.0,28.20000076293945,1.7878854434585996,28.489999771118164,1.9600140381929847,28.3700008392334,0.06942034144652776
6874,2010-11-26,28.65999984741211,28.729999542236328,28.3799991607666,28.540000915527344,702900.0,-0.005206512367610383,1.6923280073946916,0.32432237377954487,57.37178272357256,55.06611942869601,-0.5734623409393116,-0.6568329539039794,-1.1811894523851443,-2.182628545110809,19.678595440403562,0.4300003051757848,0.032450393675379274,0.6054996490478501,-0.07757292102571967,1.28857221912142,0.26396336401106524,0.947035934084635,-0.9437178979602017,77.3196423620465,30.064467718456456,0.34153628503678496,11,-0.49499988555908203,-0.49499988555908203,-1.4875001907348633,-2.3450002670288086,2.0900001525878906,4,0.07152823614706527,-1.2438988081392643,28.809999465942386,7.0,28.20000076293945,1.7878854434585996,28.489999771118164,0.07152823614706527
6875,2010-11-29,28.70000076293945,28.790000915527344,28.20000076293945,28.459999084472656,2439600.0,0.0013957053642814632,1.809511266927656,2.000031789426807,64.66431000144897,56.844029291065446,-0.5191257035359804,-0.6547971880911554,-1.157714384848287,-2.205914832212734,19.985539817859006,0.5900001525878942,0.08360373618171124,0.5975005149841266,-0.12622871772975586,1.321229747698009,0.23563589862718715,0.959365131341066,-0.8906214365823679,81.44345100568432,28.2083227635124,0.36186461635694034,11,-0.5350008010864222,-0.5350008010864222,-1.347500324249264,-2.230000495910641,2.840000152587894,0,0.07386755663861666,1.6923280073946916,28.65999984741211,-1.2438988081392643,28.809999465942386,7.0,28.20000076293945,0.07386755663861666
6876,2010-11-30,28.540000915527344,28.63999938964844,28.3799991607666,28.45000076293945,2726300.0,-0.0055749074271355115,-1.2608385577338022,0.3749980131924228,63.32181004123569,58.87428265954534,-0.3102308111148453,-0.45097405118481504,-0.9576779237789275,-2.0305997580406903,19.913069305125102,0.320001602172848,0.1387673636858473,0.39500064849853445,-0.326561953897329,1.116563250894398,0.03421934730060272,0.7557819496964662,-0.6449720024175001,64.94860969916961,6.427557463203101,0.360781301197932,11,-0.37000179290771484,-0.3750009536743164,-1.1625008583068848,-2.070000648498535,3.339998245239258,1,0.08269091195855416,1.809511266927656,28.70000076293945,1.6923280073946916,28.65999984741211,-1.2438988081392643,28.809999465942386,0.08269091195855416
6877,2010-12-01,29.309999465942386,29.440000534057614,28.78000068664551,28.86000061035156,3126800.0,0.026979625988593492,-1.1639385269609013,4.999978807273226,71.4285789142463,60.968332517145114,-0.9076011807355577,-1.1798662545876333,-1.667873203539493,-2.772187494695288,19.95945066239833,0.8999996185302699,0.22512687579629187,1.1004992485046436,0.21417115104027218,1.9868273459690151,0.6573351997724579,1.5436632972368294,-1.336172933020002,89.51604095878184,25.092750894232765,0.44316404873218623,12,-0.6549987792968786,-0.8649988174438548,-1.8649992942810094,-2.8399991989135778,2.560001373291012,2,0.0566359562490264,-1.2608385577338022,28.540000915527344,1.809511266927656,28.70000076293945,1.6923280073946916,28.65999984741211,0.0566359562490264
6878,2010-12-02,29.60000038146973,29.739999771118164,29.21999931335449,29.420000076293945,2687800.0,0.009894265466102059,1.2608760552634788,0.4000016954253202,73.40154588005163,62.593447203880864,-1.0247518828610112,-1.4272685173392112,-1.8983036744130075,-3.0367526306697847,19.82915524312539,0.5200004577636754,0.29188657509843097,1.317000102996829,0.23600463424901363,2.3979955717446444,0.7765023686229213,1.8574978373707367,-1.4795564484338222,90.909124687424,21.431296778902734,0.5404977343739082,12,-0.7750005722045934,-1.0050001144409215,-2.110000133514408,-3.1250000000000036,2.39999961853027,3,0.04425673814391118,-1.1639385269609013,29.309999465942386,-1.2608385577338022,28.540000915527344,1.809511266927656,28.70000076293945,0.04425673814391118
6879,2010-12-03,29.68000030517578,29.709999084472656,29.45000076293945,29.6200008392334,5539600.0,0.0027027000903734333,3.3334128081637138,0.3333298012122174,74.3073245118001,63.841270212538106,-0.9700433959508921,-1.4716720113780575,-1.9085158535643885,-3.095383513001284,19.339166066158814,0.2599983215332067,0.4120132424200804,1.3265000343322768,0.07811975175238928,2.5748803169121643,0.702309893042333,1.9506901756222206,-1.3652096715700033,96.10392827373691,20.890396230636014,0.624190141289944,12,-0.8550004959106445,-1.0850000381469727,-2.190000057220459,-3.1599998474121094,2.299999237060547,4,0.05761452381705201,1.2608760552634788,29.60000038146973,-1.1639385269609013,29.309999465942386,-1.2608385577338022,28.540000915527344,0.05761452381705201
6880,2010-12-06,29.479999542236328,29.68000030517578,29.34000015258789,29.670000076293945,1436300.0,-0.006738570110613407,2.238081397989119,-3.1667037543313095,68.7179479655425,64.82852928844683,-0.6660760108669095,-1.2341348879580885,-1.6712056482156186,-2.877354826855722,18.867193508503828,0.3400001525878906,0.5048974273741536,1.0624993324279792,-0.28040968459121984,2.4054083494471783,0.39104482391838147,1.733953840937577,-0.9941838121290623,80.88234469140235,6.323089373783631,0.671454508509599,12,-0.6549997329711914,-0.8849992752075195,-1.9899992942810059,-2.9599990844726562,2.7900009155273438,0,0.043080070470968845,3.3334128081637138,29.68000030517578,1.2608760552634788,29.60000038146973,-1.1639385269609013,29.309999465942386,0.043080070470968845
6881,2010-12-07,30.1299991607666,30.57999992370605,29.63999938964844,29.79999923706055,4089200.0,0.022048834078135293,-1.8923110329912918,-1.736836821763772,80.62954554271256,68.08049012364461,-1.1834271694222736,-1.7983417930112218,-2.2659021803650603,-3.4919513757075755,19.52237648989318,1.100000381469723,0.5774597148437621,1.5994990348815925,0.08162729364261878,3.1173707761205662,0.8405631642621074,2.3584349055010776,-1.493681345738029,74.99994701807118,-5.944133996511923,0.7589358706194868,12,-0.7399988174438512,-1.1149988174438512,-2.599998950958252,-3.6099987030029297,1.960000991821289,1,0.046797271624114734,2.238081397989119,29.479999542236328,3.3334128081637138,29.68000030517578,1.2608760552634788,29.60000038146973,0.046797271624114734
6882,2010-12-08,30.51000022888184,30.540000915527344,30.149999618530273,30.26000022888184,2816700.0,0.012612050404901876,1.516126253614775,0.7575759327226045,81.39536327900784,70.58202320662423,-1.3424707245473293,-2.0686022287834653,-2.592781380332948,-3.8397284508012497,20.736155631181834,0.4100017547607422,0.6388192035237772,1.84250011444092,0.1313373559443285,3.5536628729375117,0.9869187351926243,2.698081493689216,-1.6015669186384187,94.85296592579347,9.938459889814453,0.8555813792482954,12,-1.1199998855590891,-1.4949998855590891,-2.8624997138977086,-3.9899997711181676,1.8000011444091761,2,0.044903275044484436,-1.8923110329912918,30.1299991607666,2.238081397989119,29.479999542236328,3.3334128081637138,29.68000030517578,0.044903275044484436
6883,2010-12-09,30.020000457763672,30.290000915527344,29.95000076293945,29.989999771118164,3518400.0,-0.016060300473361377,-5.181893846126835,0.12000274658203125,70.88037303102773,72.08297768523036,-0.7406717718767517,-1.4754680856208324,-2.056837354602166,-3.3246573243776893,22.090598030985205,0.5599994659423899,0.7016813925113432,1.2390003204345703,-0.5164828818169127,2.9944835226860533,0.3612587193088288,2.116741921560312,-0.8775478216354813,54.83874441062163,-29.74227747062791,0.8777416011257416,12,-0.6300001144409215,-1.0050001144409215,-2.3499999046325684,-3.5,2.5799980163574148,3,0.061625594712184206,1.516126253614775,30.51000022888184,-1.8923110329912918,30.1299991607666,2.238081397989119,29.479999542236328,0.061625594712184206
6884,2010-12-10,30.35000038146973,30.440000534057614,29.989999771118164,30.09000015258789,1970000.0,0.01099266884323824,1.0454555306541067,8.666475936168979,71.71053292018573,72.86589134286778,-0.9004238644097811,-1.6888591385257108,-2.343848218432985,-3.6187901854964117,23.71006382836202,0.4500007629394496,0.8307025055024866,1.440000247955325,-0.380641482881412,3.260641978792062,0.5296793825369583,2.350321113373692,-1.0062911250806401,81.45164639595694,-1.388274697394209,0.9103208654183677,12,-0.870000839233402,-1.3350000381469798,-2.5825004577636754,-3.8200006484985387,2.0399990081787145,4,0.054365719861330986,-5.181893846126835,30.020000457763672,1.516126253614775,30.51000022888184,-1.8923110329912918,30.1299991607666,0.054365719861330986
6885,2010-12-13,30.5,30.649999618530273,30.149999618530273,30.53000068664551,3324700.0,0.004942326742831016,2.7037235883778266,-0.11538715475187358,71.89543570051035,73.81851641612052,-0.8585253642251232,-1.7099418132300315,-2.440814720031206,-3.7403086159453665,25.231062928743807,0.5,0.9005978095344176,1.4524998664855957,-0.4140687132166825,3.319068446187874,0.5192155766344584,2.385784156336733,-0.9832100501865355,85.14855598633503,4.065422626203485,0.9332842898511384,12,-0.7849998474121094,-1.4499998092651367,-2.594999313354492,-3.859999656677246,1.9300003051757812,0,0.04852457515528941,1.0454555306541067,30.35000038146973,-5.181893846126835,30.020000457763672,1.516126253614775,30.51000022888184,0.04852457515528941
6886,2010-12-14,30.54999923706055,30.739999771118164,30.420000076293945,30.51000022888184,2845200.0,0.0016393192478869612,-1.9090972143952314,-1.3332697565005733,77.01148618903716,74.43883944665284,-0.6631607969829574,-1.6450226893458044,-2.434816870310936,-3.7663562578720224,26.4470045026295,0.31999969482421875,0.9986522921922507,1.3759991645813017,-0.5396469421328476,3.291645271295451,0.41817611122422704,2.3338222179383763,-0.8518957402523952,75.94926929140759,-6.208061778768609,0.9578230533570744,12,-0.5699996948242223,-1.4549989700317418,-2.6449985504150426,-3.9099988937377965,2.049999237060536,1,0.05630118702643272,2.7037235883778266,30.5,1.0454555306541067,30.35000038146973,-5.181893846126835,30.020000457763672,0.05630118702643272
6887,2010-12-15,30.270000457763672,30.649999618530273,30.18000030517578,30.54999923706055,3163200.0,-0.009165263053663497,-1.0434793425439106,-7.000143054694667,68.15922286427872,73.85635911156696,-0.260007731757689,-1.2171415332395625,-2.1128481337491003,-3.4684213891068225,28.684215483135546,0.4699993133544922,1.0758112542447797,0.9625003814697273,-0.8612246570263622,2.7862254199658167,0.05063786222168076,1.8743629007177738,-0.38435563157971586,40.506341338574394,-38.60715490379341,0.9118625192480451,12,-0.23000049591064453,-1.1750001907348633,-2.364999771118164,-3.630000114440918,2.8600006103515625,2,0.06012552584410091,-1.9090972143952314,30.54999923706055,2.7037235883778266,30.5,1.0454555306541067,30.35000038146973,0.06012552584410091
6888,2010-12-16,30.78000068664551,30.88999938964844,30.149999618530273,30.25,3241400.0,0.016848372024092173,-1.0273926073404134,-1.8928678474114329,74.2009274593371,73.84453721684885,-0.6537736426272183,-1.5739240992532864,-2.5711854107295196,-3.959732877563912,31.139652168422817,0.7399997711181676,1.194608334819037,1.324000549316409,-0.4697357120643062,3.1177368106971244,0.42713241862605145,2.2208686800067667,-0.7405719703733986,87.77791670816923,8.088965179106253,0.8968681306903581,12,-0.6650009155273473,-1.610000610351566,-2.867500305175785,-4.1400003433227575,2.2399997711181605,3,0.04970762353846614,-1.0434793425439106,30.270000457763672,-1.9090972143952314,30.54999923706055,2.7037235883778266,30.5,0.04970762353846614
6889,2010-12-17,31.020000457763672,31.10000038146973,30.6200008392334,30.84000015258789,4063100.0,0.00779726334516595,1.8235254518730897,0.3396227773119352,75.32751855501202,74.57893394901213,-0.7640534306453759,-1.6753578860353677,-2.7582472647133613,-4.177063523295132,32.68298339099721,0.4799995422363317,1.2249513059960115,1.4215003013610854,-0.3947568198829394,3.2377574226051102,0.5133717407390748,2.329628861983096,-0.8700008392333984,91.57896216224864,11.611611144952775,0.9081285606220124,12,-0.6500005722045863,-1.744999885559082,-3.1075000762939453,-4.380000114440918,1.7900009155273438,4,0.050934816023253005,-1.0273926073404134,30.78000068664551,-1.0434793425439106,30.270000457763672,-1.9090972143952314,30.54999923706055,0.050934816023253005
6890,2010-12-20,30.68000030517578,31.239999771118164,30.61000061035156,31.239999771118164,3903900.0,-0.010960675292407851,1.2499991485042752,-3.1111028694951894,72.47899311190444,73.67331701225568,-0.2636587961489738,-1.215757597955541,-2.364944756888562,-3.8032078062449983,34.34326779992735,0.6299991607666051,1.215344466118431,0.9660001754760756,-0.8147672104153685,2.7467675613675198,0.07561648253035358,1.8563838684217977,-0.5300006866455078,48.623909399202766,-31.869968616447643,0.8903836929457215,12,-0.08500003814697266,-1.3350000381469727,-2.7775001525878906,-4.039999961853027,1.9399986267089915,0,0.05573660584951767,1.8235254518730897,31.020000457763672,-1.0273926073404134,30.78000068664551,-1.0434793425439106,30.270000457763672,0.05573660584951767
6891,2010-12-21,30.670000076293945,31.290000915527344,30.65999984741211,31.28000068664551,5263300.0,-0.00032595269825175244,1.0,1.089287843025064,67.00000762939445,72.07383305118752,-0.18886521291668146,-1.0899453447384744,-2.298080365977089,-3.756990708978229,35.887242448831536,0.6300010681152344,1.19785285791027,0.8469999313354499,-0.884504935667568,2.578504798338468,-0.01875250216605906,1.712752364836959,-0.30200042724609233,45.614023346589946,-32.34490448576152,0.8657524335015085,12,-0.049999237060546875,-1.2999992370605469,-2.7674999237060547,-3.8249998092651367,1.0200004577636683,1,0.05738507416053795,1.2499991485042752,30.68000030517578,1.8235254518730897,31.020000457763672,-1.0273926073404134,30.78000068664551,0.05738507416053795
6892,2010-12-22,31.04999923706055,31.149999618530273,30.78000068664551,30.79999923706055,2644700.0,0.012389930219149914,-1.5517422817379163,-0.4098356555019112,67.72615498403462,71.72336437929938,-0.5411140463143767,-1.312789607204163,-2.611758809329757,-4.100271390365723,37.903765413843026,0.4799995422363281,1.2405327267449273,1.0844991683960004,-0.5510463519940387,2.7200446887860394,0.2667264082009808,1.90227192859102,-0.4975993347167993,78.94724513919478,2.5179349949753345,0.8177727601950189,12,-0.4099988937377965,-1.679998397827152,-3.14749908447266,-4.089999198913574,0.9500007629394496,2,0.04991946135736103,1.0,30.670000076293945,1.2499991485042752,30.68000030517578,1.8235254518730897,31.020000457763672,0.04991946135736103
6893,2010-12-23,30.809999465942386,31.06999969482422,30.709999084472656,31.04999923706055,1476700.0,-0.007729461417561145,1.5714266251592943,-0.9599990844726562,63.29411373996228,70.7882066926079,-0.1981005608927866,-0.9647348002257026,-2.318142972775643,-3.8218615370735236,38.891969996683976,0.3600006103515625,1.1675234674054877,0.7444993972778349,-0.8372578565805142,2.326256651136184,-0.04637922965133967,1.5353780242070094,-0.149999618530277,29.411583210852577,-42.68957217363373,0.7908786269291752,12,-0.08999919891357777,-1.4349994659423864,-2.9199991226196325,-3.704998970031742,1.9300022125244176,3,0.07530028050592463,-1.5517422817379163,31.04999923706055,1.0,30.670000076293945,1.2499991485042752,30.68000030517578,0.07530028050592463
6894,2010-12-27,30.709999084472656,30.85000038146973,30.43000030517578,30.79999923706055,1577700.0,-0.0032457118858528755,3.4209966270477357,0.37500099341170845,64.81927976637486,70.00196714437062,-0.04656043999904824,-0.741285124659548,-2.16361599363713,-3.6830039234618432,39.73712493489417,0.42000007629394887,1.051289690189492,0.5419990539550774,-0.9172086845093617,2.0012067924195165,-0.1876048152771439,1.2716029231872987,0.5800018310546875,32.55797448590337,-36.84481590224624,0.7296038692322198,12,0.010001182556152344,-1.1299982070922852,-2.8224987983703613,-3.6049985885620117,2.170001983642578,0,0.07521984507186064,1.5714266251592943,30.809999465942386,-1.5517422817379163,31.04999923706055,1.0,30.670000076293945,0.07521984507186064
6895,2010-12-28,30.81999969482422,30.85000038146973,30.6200008392334,30.76000022888184,1299400.0,0.0035819151296287988,2.833298895334808,-0.6666596024243822,59.5567975340773,68.06255729381952,-0.11889902743086012,-0.7212986350605632,-2.2170099558820375,-3.7515164462300596,41.12118297279008,0.22999954223633168,1.0267529063659389,0.5459997177124016,-0.7646430537278306,1.8566424891526339,-0.10932166800771626,1.2013211034325195,0.4528012084960942,45.34873405368961,-22.38165226899133,0.6553213857201166,12,-0.09999942779541016,-1.2199993133544922,-2.924999713897705,-3.714999198913574,2.1899986267089773,1,0.06456851713729872,3.4209966270477357,30.709999084472656,1.5714266251592943,30.809999465942386,-1.5517422817379163,31.04999923706055,0.06456851713729872
6896,2010-12-29,30.899999618530273,31.10000038146973,30.790000915527344,30.85000038146973,1236500.0,0.002595714617073419,-2.6470918229961824,0.8333280350955173,55.891233796168166,66.6994473973628,-0.16095660123166056,-0.6486865169017122,-2.2389512306101587,-3.7851501042592304,42.7071794971717,0.30999946594238637,0.9734356277291276,0.5079997062683113,-0.5449279780213665,1.560927390557989,-0.01846413587652762,1.0344635484131501,0.3559452728271495,65.27774466405467,0.9377745511981317,0.5264638421448391,12,-0.17999935150146484,-1.2999992370605469,-3.002499580383301,-3.794999122619629,2.3599987030029226,2,0.055663408886356125,2.833298895334808,30.81999969482422,3.4209966270477357,30.709999084472656,1.5714266251592943,30.809999465942386,0.055663408886356125
6897,2010-12-30,30.96999931335449,31.07999992370605,30.729999542236328,30.809999465942386,1440900.0,0.0022653623200123985,-1.1875044703525992,3.2000457770657755,66.43598067834341,65.83667553280794,-0.13546486020474902,-0.619720077045212,-2.2411447366304635,-3.810939535893869,43.09056330692045,0.350000381469723,0.9087482572031682,0.4949994087219203,-0.4555348157832739,1.4455336332271145,0.01973229646932495,0.9702665209745156,0.2694266862793029,80.59685771465402,14.433138010761454,0.47526711225259693,12,-0.10999870300292613,-1.369998931884762,-3.0424990653991664,-3.8499994277954066,2.320001602172855,3,0.023248344742218263,-2.6470918229961824,30.899999618530273,2.833298895334808,30.81999969482422,3.4209966270477357,30.709999084472656,0.023248344742218263
6898,2010-12-31,30.90999984741211,31.040000915527344,30.690000534057614,30.920000076293945,1205000.0,-0.0019373415328590715,1.7999816895928507,-0.06250149011754325,60.68702484579207,64.20995400956129,-0.0615593888976278,-0.4812190475401863,-2.124566322055699,-3.704394478330073,43.08380253377197,0.3500003814697301,0.8166129173485466,0.3694999694824226,-0.5046304057668962,1.2436303447317414,-0.06756521814223859,0.8065651571070838,0.3132376383325237,71.64171456388583,7.10564034645023,0.4370651876246598,12,-0.049999237060546875,-1.164999008178711,-2.982499599456787,-3.7599992752075195,2.5,4,0.03526367382622775,-1.1875044703525992,30.96999931335449,-2.6470918229961824,30.899999618530273,2.833298895334808,30.81999969482422,0.03526367382622775
6899,2011-01-03,31.38999938964844,31.540000915527344,31.190000534057614,31.239999771118164,4562900.0,0.015528940297827809,-1.8000244142487147,-14.999618539004741,65.08475102285718,63.3883715552227,-0.5403821053503037,-0.8712085212187368,-2.546400806142916,-4.124365719092367,43.32496136558024,0.6300010681152344,0.8136211703553613,0.7639995574951222,-0.09002850178633537,1.6180276167765797,0.3369855278543952,1.1910135871358491,-0.9599990844726598,83.69548766961445,20.867591623444426,0.4270140296407287,1,-0.40499877929687855,-1.5199985504150426,-3.2249994277954137,-4.064999580383304,1.610000610351559,0,0.043007400926027284,1.7999816895928507,30.90999984741211,-1.1875044703525992,30.96999931335449,-2.6470918229961824,30.899999618530273,0.043007400926027284
6900,2011-01-04,30.75,31.43000030517578,30.68000030517578,31.420000076293945,3725100.0,-0.020388639760837157,1.1739113608783749,-4.466678534643791,52.82487184654123,61.813356468239014,0.1235875018328727,-0.13827491574486928,-1.857053000899839,-3.4244164376966175,43.37766517764846,0.75,0.7169137039930931,0.060500144958496094,-0.6021727469112896,0.7231730368282818,-0.27083630097639855,0.39183659089339073,-0.2977996826171889,8.139493621475843,-50.83807866319241,0.33133644593489286,1,0.2350006103515625,-0.8799991607666016,-2.5850000381469727,-3.4250001907348633,2.549999237060554,1,0.06926832741838163,-1.8000244142487147,31.38999938964844,1.7999816895928507,30.90999984741211,-1.1875044703525992,30.96999931335449,0.06926832741838163
6901,2011-01-05,31.540000915527344,31.54999923706055,30.770000457763672,30.82999992370605,2710000.0,0.025691086683816033,1.136989880568224,-1.0597028521975838,65.67902095069806,61.58589713120161,-0.5923137468705129,-0.8613897631829204,-2.5887977101035062,-4.152298757880573,42.49976429144886,0.7999992370605504,0.6051617693991531,0.7800009727478034,0.0696565422423987,1.4903454032532082,0.42482875749510285,1.135173188000504,-1.0660445861816434,98.85076622892555,35.98610479090428,0.3551722152527021,1,-0.5500011444091797,-1.5750017166137695,-3.3750009536743164,-4.210000991821289,1.7900009155273509,2,0.04660739896434696,1.1739113608783749,30.75,-1.8000244142487147,31.38999938964844,1.7999816895928507,30.90999984741211,0.04660739896434696
6902,2011-01-06,31.8799991607666,31.95000076293945,31.459999084472656,31.46999931335449,4638900.0,0.010779906004120487,-1.279075956778607,0.5774637671426098,64.17524810297324,61.68380094931394,-0.8964682621454862,-1.1525820947268208,-2.86635492120838,-4.4283690700272125,41.7720608091478,0.4900016784667933,0.5368556098411901,1.0514992713928208,0.19373568171541322,1.9092628610702285,0.6226174765541188,1.4803810662315229,-1.3630011151123078,94.48806480777864,33.33825303732402,0.42888179483870326,1,-0.6899986267089844,-1.514998435974121,-3.7124996185302734,-4.5,1.2899990081787038,3,0.04328730229280886,1.136989880568224,31.540000915527344,1.1739113608783749,30.75,-1.8000244142487147,31.38999938964844,0.04328730229280886
6903,2011-01-07,31.8700008392334,32.130001068115234,31.56999969482422,31.95000076293945,5285300.0,-0.00031362364480569394,1.5454576980930872,-0.19512183775434166,61.64385422823097,61.330975889520175,-0.8049448083647732,-1.0507527016254627,-2.7840400945967545,-4.361196819944347,41.636376870916045,0.5600013732910156,0.5197348084751177,0.9490009307861342,0.05991149570038701,1.8380903658718815,0.5044562132432624,1.393545648329006,-1.2670226305419945,82.06895916697579,23.745080229261767,0.4445447175428734,1,-0.49499988555908203,-1.1950006484985352,-3.320000171661377,-4.160000801086426,1.2699985504150462,4,0.04455601000630849,-1.279075956778607,31.8799991607666,1.136989880568224,31.540000915527344,1.1739113608783749,30.75,0.04455601000630849
6904,2011-01-10,32.0,32.02000045776367,31.459999084472656,31.770000457763672,4492100.0,0.004079044786423847,3.1481512878113564,-2.8749970197650465,69.18607101114023,62.400895164749386,-0.8188217066410672,-1.1075864982911696,-2.8354973960825376,-4.432685672368471,41.2221356319768,0.5600013732910156,0.47376693072540377,0.9965001106262221,0.027848751618019918,1.9651514696344243,0.5121744311221192,1.480825790130325,-1.2748599625546895,91.03441381287999,30.183000826397446,0.48432567950410177,1,-0.5949993133544922,-1.2649993896484375,-3.2899999618530273,-4.050000190734863,1.0999984741210866,0,0.04406249523162842,1.5454576980930872,31.8700008392334,-1.279075956778607,31.8799991607666,1.136989880568224,31.540000915527344,0.04406249523162842
6905,2011-01-11,31.979999542236328,32.169998168945305,31.8799991607666,32.06999969482422,1692000.0,-0.0006250143051147461,1.000013154260056,-0.39130579005854743,68.9855267966282,63.85581660924495,-0.6894769334384527,-1.0234984301690773,-2.736857607978898,-4.350184437986886,40.63463955723161,0.28999900817870383,0.4673180034806528,0.9024996757507324,-0.12832783178673424,1.9333271832881955,0.3870859219819991,1.4179134295194658,-1.1424706223374237,86.42864733338645,22.67285790166501,0.5154137537687318,1,-0.5550003051757848,-1.2250003814697301,-3.2699995040893555,-4.029999732971191,1.470001220703118,1,0.03189494910456592,3.1481512878113564,32.0,1.5454576980930872,31.8700008392334,-1.279075956778607,31.8799991607666,0.03189494910456592
6906,2011-01-12,32.27000045776367,32.34000015258789,31.86000061035156,32.130001068115234,1715800.0,0.00906819636267775,2.4285831062670553,-1.5555461365659307,68.15479738375089,64.04679624317912,-0.8545739336215448,-1.2416966399324245,-2.9416161130937653,-4.5772797562833745,40.00026099409047,0.4799995422363317,0.47432269999458754,1.1065005302429185,-0.021446459002255835,2.2344475194880893,0.5425270356203313,1.6704740248655057,-1.2992246129601277,92.04549887943404,28.963327695059796,0.5639734946225857,1,-0.7600002288818359,-1.2800006866455078,-3.560000419616699,-4.320000648498535,1.3299980163574148,2,0.031918151989027255,1.000013154260056,31.979999542236328,3.1481512878113564,32.0,1.5454576980930872,31.8700008392334,0.031918151989027255
6907,2011-01-13,32.09000015258789,32.25,32.02000045776367,32.200000762939446,1472700.0,-0.005577945541444085,1.1904813805631245,-0.7857220708446359,69.39396549083338,65.01423409262816,-0.5576352977553256,-0.9679845114817773,-2.687346014436624,-4.334781916822813,40.016865206913465,0.25,0.508717020739244,0.8355002403259277,-0.28255233072267316,1.9535528113745286,0.2764739548016273,1.3945265258502282,-0.9549173908502233,71.59094357289314,4.074119996355179,0.5590262855243011,1,-0.5799999237060547,-0.9449996948242188,-2.8874998092651403,-3.640000343322754,0.8400001525878906,3,0.03864137340512919,2.4285831062670553,32.27000045776367,1.000013154260056,31.979999542236328,3.1481512878113564,32.0,0.03864137340512919
6908,2011-01-14,32.310001373291016,32.34000015258789,31.75,31.78000068664551,2065600.0,0.006855756299688931,1.0000064656078156,-4.818161326120406,73.39185885166397,65.93724607360669,-0.6237565602609614,-1.125173002625342,-2.8325358555077607,-4.48382529102382,39.474837752778036,0.5900001525878906,0.5684963426591878,0.9790014266967759,-0.20950370110050898,2.1675065544940573,0.3847488627981335,1.5732539905954184,-1.0303285246513205,96.591051944843,23.633813395519113,0.5942525638986415,1,-0.8000011444091797,-1.1650009155273438,-3.1075010299682653,-3.740001678466797,0.18000030517578836,4,0.02661704608794002,1.1904813805631245,32.09000015258789,2.4285831062670553,32.27000045776367,1.000013154260056,31.979999542236328,0.02661704608794002
6909,2011-01-18,32.59999847412109,32.700000762939446,31.979999542236328,32.400001525878906,1756200.0,0.00897545925422949,2.599992370634665,0.3773522436508656,74.72224194329439,68.37028719546814,-0.8091567004225411,-1.3604841729995627,-3.047322687237397,-4.704130315637272,38.85452953527263,0.7200012207031179,0.6035243990468047,1.1899986267089773,-0.1157298836822207,2.4957271371001752,0.5371343715133747,1.8428628819045763,-1.1930863490076078,89.47345173608733,12.48591821971553,0.6528642551955994,1,-0.8649978637695277,-1.2549982070922816,-3.3974981307983363,-4.029998779296868,-0.059997558593742895,1,0.016564446036892555,1.0000064656078156,32.310001373291016,1.1904813805631245,32.09000015258789,2.4285831062670553,32.27000045776367,0.016564446036892555
6910,2011-01-19,32.389999389648445,32.509998321533196,32.25,32.470001220703125,1614800.0,-0.006441690009260204,2.250059606122941,-0.4000152590218754,69.97322037174462,68.84742046447332,-0.3822576186703941,-1.070703216742615,-2.760746223911532,-4.4252720814859074,38.051724732336254,0.34999847412108664,0.67107761876305,0.8944995880127031,-0.4337123407177188,2.2227115167431215,0.23039362364749394,1.5586055523779123,-0.8020548552393301,67.36830270200939,-10.641892610601545,0.66410596436521,1,-0.3099994659423899,-0.9649991989135849,-3.1424994468689036,-3.6449995040893626,0.6800003051757741,2,0.02192031793305782,2.599992370634665,32.59999847412109,1.0000064656078156,32.310001373291016,1.1904813805631245,32.09000015258789,0.02192031793305782
6911,2011-01-20,32.43000030517578,32.56999969482422,32.189998626708984,32.400001525878906,1886000.0,0.0012349773473636638,1.4516391021854695,-0.3749761586878075,69.72976957651152,69.46458951708868,-0.3159624556837741,-1.0246216048838797,-2.7114875752845826,-4.397877268946772,37.18213056233314,0.3800010681152344,0.6907850253286547,0.8465004920959487,-0.4846374667076958,2.1776384508995896,0.18093151269413,1.512069471497771,-0.6863678987724207,71.57892200757371,-5.8519247456456895,0.6655689794018208,1,-0.35000038146972656,-1.0050001144409215,-3.0475001335144043,-3.5950002670288086,1.2000007629394531,3,0.031452372746381796,2.250059606122941,32.389999389648445,2.599992370634665,32.59999847412109,1.0000064656078156,32.310001373291016,0.031452372746381796
6912,2011-01-21,32.59999847412109,32.75,32.34999847412109,32.56999969482422,1829900.0,0.005242003310070187,1.4242382207426334,0.9999999999997632,72.17849608567371,70.63510527902676,-0.4169331682247517,-1.1305053771443134,-2.78518664323963,-4.492739430454705,36.35447983848095,0.40000152587891336,0.8153412675216529,0.9389986991882253,-0.4409464592978978,2.3189438576743484,0.24902611994516377,1.6289712784312869,-0.7224744978026756,84.99984741210866,6.55429675271273,0.6899725792430621,1,-0.4949989318847585,-1.14999866485595,-3.0624985694885183,-3.7199983596801687,0.26000213623046875,4,0.030674848061536863,1.4516391021854695,32.43000030517578,2.250059606122941,32.389999389648445,2.599992370634665,32.59999847412109,0.030674848061536863
6913,2011-01-24,33.130001068115234,33.36999893188477,32.689998626708984,32.709999084472656,3551000.0,0.016257749042990932,-1.9565044324844612,14.000635808752044,72.5389005558988,71.00764189511104,-0.837478601743193,-1.5576490315230593,-3.2101012077635502,-4.942164561232538,35.97244205529484,0.7700004577636861,0.8384482933597184,1.353001213073732,-0.11309449312977904,2.819096919277243,0.61995335997198,2.0860490661754874,-1.112880928007769,82.73395905373468,4.747907860021442,0.7330478531017549,1,-0.5700016021728516,-1.3700017929077113,-3.5625009536743164,-4.250000953674316,-0.1399993896484304,0,-0.006036847464274242,1.4242382207426334,32.59999847412109,1.4516391021854695,32.43000030517578,2.250059606122941,32.389999389648445,-0.006036847464274242
6914,2011-01-25,33.02000045776367,33.049999237060554,32.740001678466804,33.040000915527344,2365000.0,-0.003320271862515267,14.501001430609657,-0.04761991262568006,84.0841112609246,72.68526239114398,-0.6342760568787753,-1.3341164556371723,-2.994768870305414,-4.761148067992664,36.44886412826081,0.3899993896484304,0.8500383666249576,1.1275005340576172,-0.3485952038549911,2.603596271970222,0.3894526651013166,1.8655484030139213,-0.7593621351362927,70.33912003362063,-15.801194423910673,0.7380478689563025,1,-0.46000099182128906,-1.1200008392333949,-3.377500534057617,-4.050001144409176,0.43000030517577414,1,-0.01605084106448751,-1.9565044324844612,33.130001068115234,1.4242382207426334,32.59999847412109,1.4516391021854695,32.43000030517578,-0.01605084106448751
6915,2011-01-26,32.810001373291016,33.130001068115234,32.709999084472656,33.029998779296875,2779200.0,-0.0063597541357175436,1.0,10.999618539004388,73.09094944478763,73.23372373125918,-0.3287291058884989,-1.0196661493993915,-2.6790617812199002,-4.488616842155295,36.98207839570395,0.4200019836425781,0.8778948411885139,0.8180013656616225,-0.6215252608866564,2.257527992209898,0.09823805238748662,1.537764678935762,-0.3496781409973053,52.54259205379337,-30.668464490515902,0.719763313274138,1,-0.2500019073486328,-0.9100017547607386,-2.9875011444091797,-3.7350015640258754,0.48999786376953836,2,-0.008229212022632382,14.501001430609657,33.02000045776367,-1.9565044324844612,33.130001068115234,1.4242382207426334,32.59999847412109,-0.008229212022632382
6916,2011-01-27,32.61999893188477,32.740001678466804,32.27000045776367,32.709999084472656,2581600.0,-0.005790991571274828,5.2664598326674055,0.4090964262800738,64.23076274127072,72.66003453686332,-0.09371325763478922,-0.7317140814959444,-2.392083963561351,-4.2408634131266005,36.7096156161815,0.5400009155273438,0.8664944192250488,0.541998958587655,-0.8266056502440762,1.9106035674193862,-0.14230334582821058,1.2263012630035206,0.75,31.818087238780013,-47.90243888028779,0.684302304415865,1,-0.05999946594238992,-0.7199993133544957,-2.649998664855964,-3.4749994277954173,0.43000030517578125,3,0.01379524149829403,1.0,32.810001373291016,14.501001430609657,33.02000045776367,-1.9565044324844612,33.130001068115234,0.01379524149829403
6917,2011-01-28,31.690000534057614,32.529998779296875,31.60000038146973,32.529998779296875,2415400.0,-0.02851006831021452,1.214286525234948,9.333298012123016,47.44317781580426,69.77684775510113,0.8644884263726844,0.2687707239000545,-1.3603775006131826,-3.2488343536596638,36.04259352361202,1.0199985504150426,0.8363767172867789,-0.4239995002746646,-1.704959768960837,0.8569607684115077,-1.0644796346177507,0.21648063406842155,1.6579984283447367,5.084758547784099,-71.26785129782202,0.640480134343087,1,0.7949991226196396,0.20999908447266336,-1.6949996948242152,-2.5200004577636683,1.9799976348876918,4,0.06121806567887811,5.2664598326674055,32.61999893188477,1.0,32.810001373291016,14.501001430609657,33.02000045776367,0.06121806567887811
6918,2011-01-31,32.0,32.09000015258789,31.690000534057614,31.8700008392334,2249300.0,0.009782248681543093,1.580647146047805,-0.15476122897086908,50.0,67.02993198362398,0.5653426666661332,0.0470295309193034,-1.5697396144963633,-3.4953287990584165,35.47110090661968,0.399999618530277,0.7970548939528967,-0.16850004196167134,-1.3199801684777128,0.9829800845543701,-0.7442401052196956,0.4072400212963494,1.2780790191650482,26.14375418401027,-46.35434709340863,0.5757400632580209,1,0.4849996566772532,-0.10000038146972301,-1.9949994087219238,-2.8299999237060547,1.759998321533196,0,0.026875019073486106,1.214286525234948,31.690000534057614,5.2664598326674055,32.61999893188477,1.0,32.810001373291016,0.026875019073486106
6919,2011-02-01,32.740001678466804,33.02000045776367,32.169998168945305,32.189998626708984,2830700.0,0.023125052452087624,-1.8813443161392485,4.230820018486784,58.59730537500971,65.76594142843122,-0.17065753380900617,-0.6183508296177891,-2.210035803827214,-4.167356693235867,34.61914261182677,1.0200004577636719,0.7861830315066243,0.5040015220642147,-0.6130888087555206,1.62109185288395,-0.05454364334565298,1.0625466874740823,0.4709541951904299,74.5098552534969,3.6179795065323503,0.5585451654098673,2,-0.2550020217895508,-0.840002059936527,-2.6925015449523997,-3.5700016021728587,0.729999542236321,1,0.007635918973224243,1.580647146047805,32.0,1.214286525234948,31.690000534057614,5.2664598326674055,32.61999893188477,0.007635918973224243
6920,2011-02-02,32.880001068115234,32.970001220703125,32.61999893188477,32.630001068115234,1682500.0,0.004276095982625128,-1.592568522181491,0.4545429324455483,57.1428635240831,64.36739631149473,-0.2613213581274252,-0.6225104415666038,-2.253094796818779,-4.238836146086484,35.20563651424634,0.35000228881835227,0.7443052966994728,0.5375008583068848,-0.36945202925289067,1.4444537458666602,0.0840244145269935,0.9909773020867725,0.26651658585449667,90.14088858263854,21.019112862341487,0.4534764437798882,2,-0.3950014114379812,-0.8850011825561488,-2.7300004959106445,-3.6250009536743164,0.3299980163574219,2,0.017335756578699124,-1.8813443161392485,32.740001678466804,1.580647146047805,32.0,1.214286525234948,31.690000534057614,0.017335756578699124
6921,2011-02-03,33.009998321533196,33.09000015258789,32.52000045776367,32.740001678466804,1707100.0,0.003953687627584079,1.6511594897180675,1.0799865722655682,60.900458939097675,63.11428107298629,-0.33569582215594806,-0.6711423614647103,-2.286510889255492,-4.300937623022058,35.692430859751155,0.5699996948242188,0.6721235609025129,0.5939982414245506,-0.2766555733187488,1.46465205616785,0.15867133405290446,1.0293251487962003,-1.409997940063466,94.63074876886338,24.75465465288721,0.43532690737164964,2,-0.5249986648559428,-0.9849987030029226,-2.8499979972839284,-3.754998207092278,-0.01999664306639204,3,0.008785244782584023,-1.592568522181491,32.880001068115234,-1.8813443161392485,32.740001678466804,1.580647146047805,32.0,0.008785244782584023
6922,2011-02-04,33.259998321533196,33.31999969482422,32.779998779296875,33.060001373291016,2330900.0,0.007573462972184419,2.375008940705243,0.740738647602375,61.1764447169088,61.85178597976516,-0.5389004944530598,-0.8563614561180017,-2.425684446968944,-4.478823101469239,35.737163713403156,0.5400009155273438,0.6395949838162309,0.7749982833862248,-0.13465717147568057,1.6846537382481301,0.3201705559552721,1.2298260108171775,-1.630197944641104,96.31893225866426,28.59018042398924,0.45482772743095284,2,-0.7999982833862234,-1.2349987030029226,-3.0999979972839284,-4.004998207092278,-1.2399978637695241,4,-0.006313863351480875,1.6511594897180675,33.009998321533196,-1.592568522181491,32.880001068115234,-1.8813443161392485,32.740001678466804,-0.006313863351480875
6923,2011-02-07,33.290000915527344,33.43000030517578,33.139999389648445,33.290000915527344,2717400.0,0.0009020624025324331,1.0714441416893226,0.0,58.646643498047354,59.02540067277881,-0.607729583726794,-0.8163830069693887,-2.361892054811019,-4.436123939707883,35.59769061983969,0.29000091552733664,0.6085824220155516,0.7340008735656767,-0.19500304781807642,1.6630047949494262,0.2694989128738001,1.1985028342575532,-1.5925925659179683,88.88895616738627,22.92303368871771,0.4645019606918752,2,-0.7750005722045898,-1.2350006103515625,-3.060000419616699,-4.035000801086426,-1.7600002288818324,0,0.011414756472437393,2.375008940705243,33.259998321533196,1.6511594897180675,33.009998321533196,-1.592568522181491,32.880001068115234,0.011414756472437393
6924,2011-02-08,33.40999984741211,33.490001678466804,33.130001068115234,33.27000045776367,1518100.0,0.003604653907617994,1.3999796551548087,100.0,63.076923829328464,57.912731159950006,-0.7449262742515117,-0.8699340932296451,-2.3799320771747574,-4.481985245318775,35.78384095157791,0.3600006103515696,0.5547256247836714,0.7834998130798354,-0.18116582310913287,1.7481654492688037,0.30116699498535127,1.2658326311743195,-1.6086359804687511,91.75239893031237,24.8913275086464,0.48233281809448464,2,-0.8649988174438406,-1.3249988555908203,-3.107499122619629,-4.154999732971191,-1.9099998474121094,1,0.010475859794060849,1.0714441416893226,33.290000915527344,2.375008940705243,33.259998321533196,1.6511594897180675,33.009998321533196,0.010475859794060849
6925,2011-02-09,33.0,33.34999847412109,32.919998168945305,33.25,1832800.0,-0.012271770406603766,-1.0975437290658001,-1.7857220708446866,56.674468778894976,57.07314294190826,-0.3410006992306194,-0.400114360833264,-1.8719249288047592,-4.000756611599002,35.58395721831303,0.490001678466804,0.4452172486187891,0.32249994277954386,-0.6054035563080262,1.2504034418671175,-0.14145180676424474,0.7864516923233325,-1.0635451081347647,49.48442661632809,-16.08670937936992,0.46395174954378643,2,-0.4549989700317312,-0.9149990081787109,-2.5724992752075195,-3.5049991607666016,-1.3999996185302699,2,0.014242461233427983,1.3999796551548087,33.40999984741211,1.0714441416893226,33.290000915527344,2.375008940705243,33.259998321533196,0.014242461233427983
6926,2011-02-10,33.299999237060554,33.299999237060554,32.939998626708984,32.990001678466804,2070800.0,0.009090885971531959,1.3226028745816565,-1.239990234375,57.954551365747975,58.241073336346446,-0.5972000048067727,-0.6524432932202942,-2.0632520868699054,-4.238396113691387,35.14914109335061,0.3600006103515696,0.31221019792608473,0.5709992408752527,-0.3758156660923859,1.5178141478428913,0.09759178739142982,1.0444066943590755,-1.2392606022671941,73.23920203306442,9.70738649165228,0.4734074534838195,2,-0.709998130798347,-1.1699981689453196,-2.8724985122680735,-3.8049983978271555,-1.1300010681152486,3,-0.002702707346843858,-1.0975437290658001,33.0,1.3999796551548087,33.40999984741211,1.0714441416893226,33.290000915527344,-0.002702707346843858
6927,2011-02-11,33.330001831054695,33.36999893188477,32.90999984741211,33.209999084472656,1493700.0,0.000900978819265319,3.600061036087331,0.3871086828116,52.56411134216656,58.525974596587176,-0.4135980876394285,-0.6163874140051178,-2.006816538763978,-4.200281613174511,34.72588741413066,0.45999908447266336,0.25380384093451624,0.5390017509460492,-0.3939257207692961,1.471929222661391,0.07253801508837654,1.0054654868037218,-1.1549221527674618,72.41390650075013,10.843785867068277,0.46646373585767137,2,-0.5000019073486399,-0.855001449584968,-2.8525023460388255,-3.8300018310546946,-1.4000015258789134,4,-0.010201024119689706,1.3226028745816565,33.299999237060554,-1.0975437290658001,33.0,1.3999796551548087,33.40999984741211,-0.010201024119689706
6928,2011-02-14,33.169998168945305,33.34000015258789,32.990001678466804,33.25,1417300.0,-0.004800589658543242,1.69227383432607,-0.6666666666666864,51.89870300443266,57.78168544430084,-0.07842394982161238,-0.40965469234937046,-1.7698008504792924,-3.974794798063961,35.083953793281474,0.34999847412108664,0.2385118850417598,0.3359982490539508,-0.5827514724916512,1.2547479705995492,-0.12337661171884662,0.7953731098267482,-0.8897247306437066,44.827155297149055,-14.987931971401785,0.4593748607727994,2,-0.16499710083007102,-0.6949977874755788,-2.3924975395202566,-3.469997406005856,-0.9299964904785014,0,-0.03466981533506064,3.600061036087331,33.330001831054695,1.3226028745816565,33.299999237060554,-1.0975437290658001,33.0,-0.03466981533506064
6929,2011-02-15,33.139999389648445,33.22999954223633,32.970001220703125,33.169998168945305,1323500.0,-0.0009043949639089277,2.4666090229388127,0.37497615868756323,54.37662655673883,57.474325781262586,0.01595977907974344,-0.35534483280531504,-1.6641298435210103,-3.874830722120869,34.91943244156486,0.2599983215332031,0.3565579151840268,0.2789994239807214,-0.6425300758950527,1.200528923856492,-0.18176532595716566,0.7397641739186085,-0.7629476921336291,50.000000000000774,-10.291556854264336,0.46076474993788574,2,-0.13499832153321023,-0.664999008178718,-2.1149988174438548,-3.349998474121101,-2.1800003051757884,1,-0.04858173604872873,1.69227383432607,33.169998168945305,3.600061036087331,33.330001831054695,1.3226028745816565,33.299999237060554,-0.04858173604872873
6930,2011-02-16,33.09999847412109,33.22999954223633,32.950000762939446,33.22999954223633,2102100.0,-0.0012070282517824271,3.3076381349219086,4.3335452695851995,56.62982290123288,56.999810665944274,0.10107861622035585,-0.27344494468089664,-1.540913708242229,-3.7800346102482756,34.72405645831065,0.2799987792968821,0.4516253892383517,0.20349855422973206,-0.6960747657223934,1.1030718741818575,-0.24628810574633064,0.6532852142057948,-0.6339107781301152,41.3041314912157,-21.655994206762756,0.4497866599760635,2,0.03500175476074929,-0.5549974441528178,-2.0299978256225515,-3.309997558593743,-2.0799980163574148,2,-0.048338324709350955,2.4666090229388127,33.139999389648445,1.69227383432607,33.169998168945305,3.600061036087331,33.330001831054695,-0.048338324709350955
6931,2011-02-17,33.450000762939446,33.52000045776367,32.950000762939446,32.959999084472656,1435700.0,0.010574087762934559,-1.2353002775014055,-3.769212711640339,78.94730898164715,58.974351139804085,-0.20109266839774165,-0.5724637935492041,-1.8228726389856433,-4.06786003239602,34.59461362738809,0.5699996948242259,0.4601390353192798,0.5025008201599022,-0.40135920584428675,1.406360846164091,0.050570807157804154,0.9544308331620002,-0.901999948350408,88.52465167471179,17.49005361282852,0.4519300130020953,2,-0.2350006103515554,-0.8900003433227468,-2.3600015640258754,-3.6400012969970703,-2.5200004577636648,3,-0.05530643764646492,3.3076381349219086,33.09999847412109,2.4666090229388127,33.139999389648445,1.69227383432607,33.169998168945305,-0.05530643764646492
6932,2011-02-18,33.59999847412109,33.689998626708984,33.240001678466804,33.419998168945305,1892800.0,0.004484236405394304,1.4999788072732056,0.36734630325961404,77.777704191921,61.100024550234494,-0.3327853705013126,-0.6784892563501259,-1.9139315433914774,-4.158009527742042,34.29123372694465,0.4499969482421804,0.47485080590833206,0.6024985313415456,-0.3305858907511876,1.5355829534342789,0.135956320295179,1.0690407423879122,-0.9547976952145873,87.83778210798633,10.665240431313237,0.46654221104636645,2,-0.29999923706053977,-0.9549989700317312,-2.3499984741210866,-3.7049980163574148,-2.4399986267089773,4,-0.04255953482489516,-1.2353002775014055,33.450000762939446,3.3076381349219086,33.09999847412109,2.4666090229388127,33.139999389648445,-0.04255953482489516
6933,2011-02-22,32.93000030517578,33.59000015258789,32.759998321533196,33.36999893188477,2510700.0,-0.019940422600356444,-1.1282027455947523,-2.4444326707074526,53.380756830137315,60.02267266143548,0.3137730171822426,-0.025553012818747334,-1.1757682404524772,-3.4327289294002696,32.7242424653717,0.8400001525878906,0.4462581560795371,-0.05749959945678995,-0.9888902627775522,0.8738910638639723,-0.5231949311171746,0.40819573220359473,0.7599983215332031,18.279777188938827,-56.78286370760554,0.4656953316603818,2,0.2949981689453125,-0.2850008010864258,-1.6024999618530273,-3.0349998474121094,-1.6200008392333949,1,-0.030367445816355643,1.4999788072732056,33.59999847412109,-1.2353002775014055,33.450000762939446,3.3076381349219086,33.09999847412109,-0.030367445816355643
6934,2011-02-23,32.490001678466804,32.959999084472656,32.310001373291016,32.919998168945305,2427100.0,-0.013361634455855809,1.549019021190339,0.977267801253604,43.72991458023632,58.584388861584515,0.6811791737952717,0.3928449393030107,-0.6819503963387312,-2.943277317741096,30.687494676614417,0.6499977111816406,0.3841423932341925,-0.47099828720092063,-1.4282942553437081,0.48629768094186687,-0.9496462712723144,0.007649696870473122,1.1999969482421804,13.04352633528543,-57.628660456290895,0.4786479840713938,2,0.509998321533196,0.1549978256225515,-1.16250133514405,-2.595001220703132,-1.100002288818363,2,-0.007694674887188224,-1.1282027455947523,32.93000030517578,1.4999788072732056,33.59999847412109,-1.2353002775014055,33.450000762939446,-0.007694674887188224
6935,2011-02-24,32.540000915527344,32.689998626708984,32.189998626708984,32.540000915527344,1772400.0,0.0015389114951531724,2.333384196739656,-0.0,42.24427386733188,56.83880247287161,0.6247681092433126,0.3389594312359776,-0.6812754606826097,-2.9393583333596283,28.35826403564673,0.5,0.3327282858184901,-0.4074990272522001,-1.3812350309666286,0.5662369764622248,-0.8943670291094108,0.07936897460501058,1.0947978210449207,23.33348592122396,-42.47778184332814,0.48686800185721313,2,0.3999977111816406,0.10499858856201172,-1.0000004768371618,-2.4650001525878977,-0.7100009918212926,3,-0.04855567875232436,1.549019021190339,32.490001678466804,-1.1282027455947523,32.93000030517578,1.4999788072732056,33.59999847412109,-0.04855567875232436
6936,2011-02-25,33.06999969482422,33.15999984741211,32.650001525878906,32.669998168945305,1401100.0,0.016287608002001353,-1.3182015224289505,100.0,47.12993130090354,56.23500469050905,0.06561278041451146,-0.16400655385913865,-1.1550085149337512,-3.4111708851678877,27.548780505835037,0.6199989318847656,0.26009358164930063,0.09999971389770224,-0.8626056122544057,1.0626050400498102,-0.38130294917834817,0.5813023769737526,0.4781110351562461,58.66673787434896,-3.149794251392059,0.48130266307605385,2,-0.13000106811523438,-0.4250001907348633,-1.3174996376037598,-2.9949989318847727,-1.0,4,-0.06198969627996076,2.333384196739656,32.540000915527344,1.549019021190339,32.490001678466804,-1.1282027455947523,32.93000030517578,-0.06198969627996076
6937,2011-02-28,33.630001068115234,33.669998168945305,33.09999847412109,33.110000610351555,2171900.0,0.016933818520072697,-1.1110914883546235,1.299996185317281,54.42708514423827,56.51593603937634,-0.4999316399220177,-0.6020851371519171,-1.6420502423760688,-3.9150467906576054,28.606679081575727,0.5999984741210866,0.25810826408484644,0.5630010604858384,-0.23309673351960214,1.359098854491279,0.1649521634831146,0.9610499574885623,-1.44000244140625,97.29749235127233,37.298296207825686,0.39804889700272045,2,-0.69000244140625,-0.9850015640258789,-1.8775010108947754,-3.5550003051757884,-1.6600017547607457,0,-0.0802854795475858,-1.3182015224289505,33.06999969482422,2.333384196739656,32.540000915527344,1.549019021190339,32.490001678466804,-0.0802854795475858
6938,2011-03-01,32.860000610351555,33.759998321533196,32.700000762939446,33.75,2495200.0,-0.022896236494435285,1.3296751205198436,-1.7115357810952476,43.87528918198131,55.34912077551441,0.24749840208806972,0.24838259446229927,-0.8229746886492677,-3.0913915375350385,29.41816491565752,1.05999755859375,0.20621721808487337,-0.24999942779541584,-0.8787484356043933,0.3787495800135616,-0.5643739316999046,0.06437507610907289,-0.640401992797841,42.675293877530926,-12.757623356792308,0.3143745039044889,3,0.11499786376953836,-0.18000125885009055,-1.082500934600823,-2.760000228881829,-0.7400016784667827,1,-0.05173465402809252,-1.1110914883546235,33.630001068115234,-1.3182015224289505,33.06999969482422,2.333384196739656,32.540000915527344,-0.05173465402809252
6939,2011-03-02,32.990001678466804,33.150001525878906,32.709999084472656,32.799999237060554,1400500.0,0.003956210155221296,-1.3783739200361995,-0.21348603562672347,49.881255170451695,54.59927991653872,0.10502732539750781,0.1455327525860426,-0.909115308548067,-3.1677145170222403,28.95036408694307,0.44000244140625,0.1829153050966852,-0.1324983596801701,-0.7398517321619309,0.4748550128015907,-0.43617504592105405,0.17117832656071386,-0.708787072753907,50.95561829694455,-5.013707706062071,0.3036766862408821,3,-0.01500320434571023,-0.31000232696533914,-0.8300023078918528,-2.5800018310546946,-0.790000915527358,2,-0.05092458705817482,1.3296751205198436,32.860000610351555,-1.1110914883546235,33.630001068115234,-1.3182015224289505,33.06999969482422,-0.05092458705817482
6940,2011-03-03,33.450000762939446,33.650001525878906,33.209999084472656,33.25,1394800.0,0.013943590817483642,-2.142845465320636,1.0526220687439394,51.716263519470495,51.57360819851908,-0.3353706060651973,-0.28414197803116537,-1.308043509731526,-3.569218969110537,28.714313035284523,0.6599998474121023,0.18465881002828866,0.2990007400512624,-0.31390898236895737,0.9119104624714822,-0.007454121158843918,0.6054556012613688,-1.1096348085937393,72.07221139669855,17.531974580716607,0.3064548612101098,3,-0.47500228881835227,-0.7700014114379812,-1.220001220703118,-3.0400009155273366,-1.4900016784667898,3,-0.061584494059963135,-1.3783739200361995,32.990001678466804,1.3296751205198436,32.860000610351555,-1.1110914883546235,33.630001068115234,-0.061584494059963135
6941,2011-03-04,33.299999237060554,33.490001678466804,33.009998321533196,33.380001068115234,1387900.0,-0.00448435044716311,2.199989827577381,-0.40000762936540624,49.66589551471632,48.4500739010519,-0.23343233600581925,-0.11731515277779891,-1.097132595492603,-3.359723842661957,28.165313852473062,0.48000335693360796,0.1740438448427568,0.13449916839600462,-0.47808660505523193,0.7470849418472412,-0.1717937183296101,0.44079205512161934,-0.9028479880273466,56.60376000460777,4.145784775980687,0.30629288672561744,3,-0.32500076293946023,-0.6199998855590891,-1.0699996948242259,-2.8899993896484446,-1.0,4,-0.0441441245355495,-2.142845465320636,33.450000762939446,-1.3783739200361995,32.990001678466804,1.3296751205198436,32.860000610351555,-0.0441441245355495
6942,2011-03-07,33.049999237060554,33.490001678466804,32.650001525878906,33.360000610351555,1703700.0,-0.007507507679512693,1.9473508094469576,3.8749284760634892,48.689967425136686,47.92887507827405,-0.07784000425269966,0.12242223441921851,-0.8001227922955607,-3.0491639483209454,27.053804993171994,0.8400001525878977,0.15055819925619573,-0.10500087738036257,-0.7179655210327525,0.5079637662720273,-0.4114831992065575,0.20148144444583238,-0.5983341051273499,36.03593386464403,-16.66903780147714,0.3064823218261943,3,-0.07500076293946023,-0.36999988555908914,-0.8199996948242259,-2.6399993896484446,-0.7799987792968821,0,-0.029652029193919405,2.199989827577381,33.299999237060554,-2.142845465320636,33.450000762939446,-1.3783739200361995,32.990001678466804,-0.029652029193919405
6943,2011-03-08,33.669998168945305,33.75,33.009998321533196,33.09999847412109,2676000.0,0.01875942348553883,1.0273925357691345,-1.8387005475912983,55.125715348222116,49.19507516360581,-0.6502076639654462,-0.4929209014766869,-1.357201145234903,-3.609971384002467,25.889985685385184,0.740001678466804,0.03323112554564034,0.49599819183348615,-0.15684574735898593,1.1488421310259582,0.16957622223724655,0.8224201614297257,-1.1659997094280996,92.72709617905456,38.040825415787026,0.3264219695962362,3,-0.6949996948242116,-0.9449987411499023,-1.4774985313415385,-3.259998321533196,-1.3199996948242188,1,-0.050490019246831164,1.9473508094469576,33.049999237060554,2.199989827577381,33.299999237060554,-2.142845465320636,33.450000762939446,-0.050490019246831164
6944,2011-03-09,33.759998321533196,33.90999984741211,33.299999237060554,33.509998321533196,2143600.0,0.002673007350232126,1.2181717297821335,0.43859672605105005,56.321840760425985,50.759249262838495,-0.604704902832971,-0.5853677207925401,-1.378713818798495,-3.639176775159722,24.67318927057483,0.6100006103515554,-0.08963104343200712,0.5684984207153221,-0.1282682345922197,1.2652650760228639,0.2201150930615512,0.916881748369093,-1.205759867535349,88.09510113502476,30.405921215257024,0.3483833276537703,3,-0.4799976348876882,-0.7199993133544851,-1.5674986839294291,-3.3499984741210866,-1.3599967956542898,2,-0.048578183388189866,1.0273925357691345,33.669998168945305,1.9473508094469576,33.049999237060554,2.199989827577381,33.299999237060554,-0.048578183388189866
6945,2011-03-10,33.470001220703125,33.65999984741211,33.279998779296875,33.400001525878906,2774300.0,-0.008589961944550861,-1.451578766027613,0.279998779296875,50.19380317758854,51.099679471359046,-0.18876467805436192,-0.2723156800177975,-1.025733158134841,-3.28961370660949,23.926842632706705,0.479999542236321,-0.08445617599721089,0.2550012588501005,-0.446259805616009,0.95626232331621,-0.09562927338295424,0.6056317910831552,-0.8344170831004192,65.07942755244459,10.824319125338263,0.35063053223305574,3,-0.1900005340576172,-0.4200019836425781,-1.2775015830993581,-3.0550022125244105,-1.0800018310546804,3,-0.037944440138774516,1.2181717297821335,33.759998321533196,1.0273925357691345,33.669998168945305,1.9473508094469576,33.049999237060554,-0.037944440138774516
6946,2011-03-11,33.209999084472656,33.509998321533196,32.919998168945305,33.310001373291016,2344500.0,-0.0077682141245229985,1.3600186158647511,-1.4286103542234332,46.29981368051205,50.1966493087228,0.10413579202732848,-0.02045034258527778,-0.7070491562739321,-2.9712720967568096,22.88275384041598,0.5900001525878906,-0.01182548329396127,-0.0005008697509794047,-0.7006194707055329,0.6996177312035741,-0.35056017022825614,0.34955843072629733,-0.49795000428138536,44.44430988704243,-5.3330219782663235,0.3500593004772755,3,0.07000160217285156,-0.15999984741210938,-0.9699993133544851,-2.5899991989135707,-1.25,4,-0.03763926631917425,-1.451578766027613,33.470001220703125,1.2181717297821335,33.759998321533196,1.0273925357691345,33.669998168945305,-0.03763926631917425
6947,2011-03-14,32.990001678466804,33.15999984741211,32.77000045776367,32.970001220703125,3457700.0,-0.006624432763345456,1.166682561380085,-0.20000000000007107,50.62242141677353,50.94633066814416,0.2501031660979578,0.18210573363710836,-0.43197302540658455,-2.689790105414861,21.58085013358359,0.4399986267089844,0.06413915050728747,-0.20349826812743288,-0.9078976089651221,0.5009010727102563,-0.5556979385462739,0.14870140229140816,0.9199981689453054,19.298363025525646,-33.039558526356544,0.35219967041884415,3,0.28999900817870383,0.059997558593742895,-0.7350020408630442,-2.350002288818363,-1.0700016021728587,0,-0.020915501858147167,1.3600186158647511,33.209999084472656,-1.451578766027613,33.470001220703125,1.2181717297821335,33.759998321533196,-0.020915501858147167
6948,2011-03-15,32.02000045776367,32.65999984741211,31.96999931335449,32.18000030517578,5218400.0,-0.029402884854542788,-4.307652806713694,-7.999809269499352,45.60746397427386,50.47146497967995,1.216329805165799,1.1189012250633326,0.5849052832655772,-1.6692284639268564,20.419068158739467,1.0200023651123153,0.0625010744296759,-1.115999603271483,-1.9946674381174603,-0.23733176842550563,-1.555333520694468,-0.6766656858484978,1.8671994018554656,2.5773778682732127,-52.470138411147836,0.4393339174229886,3,0.9199991226196289,0.9199991226196289,0.22249937057495117,-1.3800010681152308,0.6499977111816335,1,0.00780762012573244,1.166682561380085,32.990001678466804,1.3600186158647511,33.209999084472656,-1.451578766027613,33.470001220703125,0.00780762012573244
6949,2011-03-16,31.53000068664551,32.189998626708984,31.38999938964844,31.8799991607666,4379500.0,-0.015302928298345897,-1.5396758118328249,2.1874925494122754,41.27806215981078,49.311664828606645,1.6510774202218705,1.5621940179205005,1.1015806188368025,-1.1335590387700343,19.523401468772573,0.7999992370605433,-0.03193173523762027,-1.5254994392394998,-2.660296869221302,-0.3907020092576978,-2.092898154230401,-0.9581007242485988,2.28051115112304,6.167456773775064,-50.70677068396821,0.5673987149909011,3,1.119998931884762,1.119998931884762,0.7549996376037562,-0.860000610351566,1.0899982452392614,2,0.02600690674335704,-4.307652806713694,32.02000045776367,1.166682561380085,32.990001678466804,1.3600186158647511,33.209999084472656,0.02600690674335704
6950,2011-03-17,31.5,31.93000030517578,31.29999923706055,31.93000030517578,3869400.0,-0.0009514965427266375,1.9302354464966744,1.2285776566757618,35.1606859819634,47.69997488052299,1.537015078111672,1.545415066205834,1.1790905015149065,-1.0588768739468826,18.680849544391798,0.6300010681152308,-0.02059205324709268,-1.4755002021789565,-2.8058334027415697,-0.14516700161634333,-2.1406668024602666,-0.8103336018976464,2.1652810908813436,9.049812026830507,-45.63146406569719,0.665166600281307,3,1.1049995422363281,1.1049995422363281,0.8150010108947754,-0.654998779296875,1.1800003051757812,3,0.028571477012028668,-1.5396758118328249,31.53000068664551,-4.307652806713694,32.02000045776367,1.166682561380085,32.990001678466804,0.028571477012028668
6951,2011-03-18,31.60000038146973,31.940000534057614,31.54999923706055,31.790000915527344,4812400.0,0.0031746152847533793,-1.6896379361373446,0.4418613935167853,28.985499806303338,45.51058958954151,1.3080675420568575,1.3699489719229199,1.1032728787688804,-1.1137993652750744,17.319635986969512,0.44000053405761363,-0.05303327647784073,-1.2829998016357358,-2.7268403979185543,0.16084079464707912,-2.0049200997771415,-0.5610795034943301,1.8760581611059486,16.129088492743904,-31.791654551870764,0.7219202981414082,3,1.004999160766598,1.004999160766598,0.7150006294250453,-0.7549991607666051,1.4899997711181605,4,0.024999968311455234,1.9302354464966744,31.5,-1.5396758118328249,31.53000068664551,-4.307652806713694,32.02000045776367,0.024999968311455234
6952,2011-03-21,32.169998168945305,32.240001678466804,31.93000030517578,32.0,2140800.0,0.01803790444919806,-1.000024611143972,-0.8947246900566977,42.54856532693533,44.1131284760652,0.6706391283216462,0.724470114009307,0.5536190336023594,-1.6354261086084172,15.42648484106475,0.6400012969970739,-0.12234979024795933,-0.6415019989013757,-2.077450224015493,0.7944462262127452,-1.3594761114584344,0.07647211365568296,1.1319756291891636,63.97048098822993,14.750634863562503,0.7179741125570599,3,0.43500137329102273,0.43500137329102273,0.1900029182434153,-1.3249969482421804,1.3300018310546946,0,-0.006527792863705195,-1.6896379361373446,31.60000038146973,1.9302354464966744,31.5,-1.5396758118328249,31.53000068664551,-0.006527792863705195
6953,2011-03-22,31.93000030517578,32.15999984741211,31.809999465942386,32.15999984741211,2655700.0,-0.0074603008215649025,2.0434876353805276,-1.3529530562786671,38.818536876660154,42.16831693342455,0.7128229704657798,0.9335740599168858,0.8119138166561726,-1.3436505667084404,14.92235151292441,0.35999870300291903,-0.1829965185867053,-0.8314998626708956,-2.31879691119331,0.6557971858515188,-1.5751483869320992,-0.08785133840969195,1.2118155280727763,67.02121615479452,17.276507360758202,0.7436485242612068,3,0.5499992370605469,0.6749992370605469,0.7224998474121094,-0.9949998855590785,1.0600013732910227,1,-0.0003131922576341539,-1.000024611143972,32.169998168945305,-1.6896379361373446,31.60000038146973,1.9302354464966744,31.5,-0.0003131922576341539
6954,2011-03-23,32.240001678466804,32.400001525878906,31.540000915527344,31.920000076293945,3206700.0,0.009708780780712134,1.6874964609813885,-1.391314082895226,36.81917157009411,40.68224675481406,0.18387172444190725,0.6365175880021567,0.5199979458434782,-1.5979492712833476,15.623843582478248,0.8600006103515625,-0.2180782136897932,-0.5089984893798771,-2.010041892782745,0.992044914022987,-1.2595201910813074,0.24152321232155316,0.7544688270867113,85.45458959144737,36.942353326234844,0.7505217017014321,3,0.16499710083007102,0.36499786376952414,0.4999990463256765,-1.1050004959106445,0.46999740600585227,2,0.013337359432139761,2.0434876353805276,31.93000030517578,-1.000024611143972,32.169998168945305,-1.6896379361373446,31.60000038146973,0.013337359432139761
6955,2011-03-24,30.959999084472656,31.8799991607666,30.75,31.790000915527344,6103700.0,-0.03970231164252902,1.2376258191226182,-2.593742735720231,29.545443935595472,38.82065011648999,1.1961787380103317,1.8889275160813384,1.8042299574033578,-0.2697603268312392,16.954911749841852,1.490001678466804,-0.38187380327414644,-1.710000991821289,-3.4104280322597447,-0.009573951382833457,-2.560214512040517,-0.8597874716020613,1.898913719601424,12.727205470964401,-33.3255454440177,0.8502135202192278,3,0.9950008392333984,1.3700008392333984,1.7800016403198242,0.3950014114379883,1.9000015258788991,3,0.05361756771642323,1.6874964609813885,32.240001678466804,2.0434876353805276,31.93000030517578,-1.000024611143972,32.169998168945305,0.05361756771642323
6956,2011-03-25,31.020000457763672,31.1299991607666,30.86000061035156,31.1200008392334,3276700.0,0.001938028910378975,3.5000874223134124,0.12048212151852192,31.645576605760127,36.71211180415517,0.8860327435204667,1.7575829675574468,1.7398933976727022,-0.27993890200459504,17.50296113342485,0.2699985504150426,-0.5782145408266075,-1.547499656677246,-3.387795500859049,0.2927961875045568,-2.467647578768144,-0.6273517345863446,1.628021065902999,16.363648974194174,-29.677394813146915,0.9201479220909012,3,0.6849994659423828,1.3099994659423828,1.820000171661377,0.3950004577636754,1.9599990844726562,4,0.05351385631577732,1.2376258191226182,30.959999084472656,1.6874964609813885,32.240001678466804,2.0434876353805276,31.93000030517578,0.05351385631577732
6957,2011-03-28,30.93000030517578,31.18000030517578,30.79999923706055,31.07999992370605,2267500.0,-0.00290135884138476,1.1714323082707794,1.49999046329318,22.600021362304716,34.15572929171416,0.7298425401653788,1.723288336697209,1.8302260076675196,-0.14540264476914544,17.329947201414374,0.3800010681152308,-0.7349136019508506,-1.502499771118167,-3.409537645873918,0.40453810363758436,-2.456018708496039,-0.5489808337402913,1.5282190661242225,10.909099316129451,-28.019157381327204,0.9535189373778749,3,0.6450004577636719,1.3999996185302734,1.9574999809265137,0.5,1.7999992370605469,0,0.069835105919823,3.5000874223134124,31.020000457763672,1.2376258191226182,30.959999084472656,1.6874964609813885,32.240001678466804,0.069835105919823
6958,2011-03-29,31.15999984741211,31.29999923706055,30.79999923706055,30.940000534057614,2257900.0,0.007436131263077961,1.0000076294236067,-1.4666658189540658,24.708183046117796,32.31463161241494,0.40792007685051956,1.4328624712306777,1.5961460101705711,-0.33083287255970006,17.92355140796255,0.5,-0.8582888286608181,-1.1875001907348661,-3.1645670724942434,0.7895666910245076,-2.176033631614551,-0.19896674985517748,1.127397586757894,24.848452621503775,-7.53581857986277,0.9885334408796872,3,0.41500091552734375,1.1700000762939453,1.8124995231628418,0.5049991607666016,1.0,1,0.07509628254321798,1.1714323082707794,30.93000030517578,3.5000874223134124,31.020000457763672,1.2376258191226182,30.959999084472656,0.07509628254321798
6959,2011-03-30,31.309999465942386,31.53000068664551,31.20000076293945,31.270000457763672,1676400.0,0.004813851709396966,-2.6666984560934375,0.18181424100293495,28.399990692142268,31.56344324687926,0.24968888919561394,1.212725029083071,1.4343759112487255,-0.4371738812275474,18.373111483727474,0.370000839233402,-1.0051438936366353,-0.9535004615783684,-2.958192201568014,1.0511912784112774,-1.9558463315731878,0.04884540841645446,0.8236582248106181,49.55751166775006,20.428706788371855,1.0023458699948227,3,0.26500129699706676,1.0200004577636683,1.6249995231628382,0.5100002288818324,0.6800003051757777,2,0.05365705018142353,1.0000076294236067,31.15999984741211,1.1714323082707794,30.93000030517578,3.5000874223134124,31.020000457763672,0.05365705018142353
6960,2011-03-31,31.38999938964844,31.540000915527344,31.270000457763672,31.28000068664551,2263400.0,0.0025550918259540367,-3.153880012324259,2.7500357636734,31.12033392057519,31.800647037353908,0.1703595840917167,1.0229280339913167,1.3500623653625574,-0.471489073049586,18.102860189083376,0.2700004577636719,-1.0552388046017747,-0.7705004692077573,-2.7296778633485523,1.1886769249330413,-1.7500891662781548,0.20908822786264025,0.6052925320292637,79.7295695072354,50.367779406598345,0.9795886970703988,3,0.18500137329101207,0.9400005340576136,1.4325003623962367,0.4300003051757777,0.889999389648434,3,0.04205159988819607,-2.6666984560934375,31.309999465942386,1.0000076294236067,31.15999984741211,1.1714323082707794,30.93000030517578,0.04205159988819607
6961,2011-04-01,31.82999992370605,31.989999771118164,31.38999938964844,31.38999938964844,3846500.0,0.01401722021704499,-1.7272711509534844,4.000052019212364,38.49205252926009,31.34992339316777,-0.26103515036804126,0.49239768361586655,0.9094825698694997,-0.8575133353013662,17.918736369947812,0.600000381469723,-1.0264235978732472,-0.2569999694824254,-2.1451911266359964,1.631191187671142,-1.201095548059211,0.6870956090943601,-1.0799999237060511,86.55464070536571,53.6099015903211,0.944095578576784,4,-0.254999160766598,0.5000000000000036,0.9624991416931188,0.009999275207523084,0.7699985504150355,4,0.0323594310120745,-3.153880012324259,31.38999938964844,-2.6666984560934375,31.309999465942386,1.0000076294236067,31.15999984741211,0.0323594310120745
6962,2011-04-04,32.06999969482422,32.06999969482422,31.79999923706055,31.96999931335449,2360600.0,0.007540049377738889,4.399988555951787,0.2272733183924656,50.58003736808985,32.656756781104406,-0.5774348694287212,0.18468318081318813,0.6662000249514577,-1.0399965489175713,18.392607568914453,0.2700004577636683,-0.9516589538498792,0.031999778747561436,-1.8010255654125729,1.8650251229076957,-0.8845128933325057,0.9485124508276286,-1.2951996994018558,100.0,60.60268903764914,0.9165126720800664,4,-0.4949989318847656,0.26000022888183594,0.7224993705749512,-0.15000057220458984,0.549999237060554,0,0.028375424261665172,-1.7272711509534844,31.82999992370605,-3.153880012324259,31.38999938964844,-2.6666984560934375,31.309999465942386,0.028375424261665172
6963,2011-04-05,31.96999931335449,32.139999389648445,31.6200008392334,32.0,2375100.0,-0.0031181909080550962,2.354835137113884,-0.30000572202409553,55.612224541530935,34.744873777930714,-0.5265346949741634,0.1589428688413328,0.7446017539598309,-0.8821578375504089,18.59429336215953,0.5199985504150462,-0.8536478159158527,0.016999340057370915,-1.6472767037676697,1.681275383882408,-0.8151386818551494,0.8491373619698912,-1.143391329956053,81.91485907919474,36.73147517061193,0.8321380219125188,4,-0.5249996185302663,0.36000061035156605,0.8224997520446813,-0.05000019073485973,0.8099994659423864,1,0.023772294188457277,4.399988555951787,32.06999969482422,-1.7272711509534844,31.82999992370605,-3.153880012324259,31.38999938964844,0.023772294188457277
6964,2011-04-06,32.11999893188477,32.22999954223633,31.86000061035156,32.200000762939446,2119700.0,0.004691886823645408,4.285722070844737,2.6666666666658774,57.67325236860549,37.87018582604294,-0.7770633466329961,-0.12671793860765135,0.5778473652129748,-0.9731790498541741,18.505626497402005,0.3699989318847692,-0.8771634319898958,0.24899892807007618,-1.1862553706501728,1.6842532267903252,-0.46862822129004655,0.9666260774302025,-1.214587464111336,88.54159216079039,37.18528055891625,0.7176271493601247,4,-0.6049995422363352,0.21000099182128196,0.7074999809265066,-0.164999961853038,0.29999923706053266,2,0.0012453585572080872,2.354835137113884,31.96999931335449,4.399988555951787,32.06999969482422,-1.7272711509534844,31.82999992370605,0.0012453585572080872
6965,2011-04-07,32.200000762939446,32.439998626708984,32.029998779296875,32.139999389648445,2891200.0,0.0024907171144161744,-1.9285432078582037,-0.7499999999999556,57.462686921242074,40.738753638874265,-0.7405500674333183,-0.32332020747722723,0.48844487905787304,-0.9928191572252985,18.304121934831933,0.4099998474121094,-0.8600482984972189,0.3925007820129309,-0.8434158677259873,1.6284174317518492,-0.22545754285652464,1.01045910688239,-1.1886222492089793,77.1430439853072,20.44957530679774,0.617958324869459,4,-0.5800018310546804,0.12999916076660867,0.6274981498718333,-0.2450017929077113,-0.42000007629393465,3,-0.006521769777812603,4.285722070844737,32.11999893188477,2.354835137113884,31.96999931335449,4.399988555951787,32.06999969482422,-0.006521769777812603
6966,2011-04-08,31.959999084472656,32.34999847412109,31.690000534057614,32.310001373291016,2044700.0,-0.007453468098765348,2.069782915339729,-5.833237968085812,47.15448877457461,43.46702779579314,-0.39469346599577904,-0.19158987312547993,0.722188524522565,-0.6975496864505288,19.02799237560137,0.659997940063473,-0.8651126644764631,0.21499910354614116,-0.8346830112785426,1.264681218370825,-0.3098419538662043,0.739840160958483,-0.8057585594443388,41.46331251526465,-13.718545627141154,0.5248410574123422,4,-0.3400001525878906,0.37000083923339844,0.867499828338623,0.13500022888183594,-0.049999237060546875,4,0.010012506382695241,-1.9285432078582037,32.200000762939446,4.285722070844737,32.11999893188477,2.354835137113884,31.96999931335449,0.010012506382695241
6967,2011-04-11,32.299999237060554,32.459999084472656,32.02000045776367,32.060001373291016,1956500.0,0.010638302951425427,-1.7499940395298381,-0.6857036980523576,54.881241394304006,46.819589834480496,-0.5810232225917389,-0.6175983403421625,0.4097333582986451,-0.9730376692048992,20.000107567638597,0.5,-0.6920901950604446,0.5894993782043514,-0.3244733674842166,1.503472123892923,0.13251300536006738,1.0464857510486354,-1.017182901864171,80.95235932706868,26.141683251031502,0.45698637284428495,4,-0.4699993133544993,0.030000686645500707,0.5274996757507253,-0.2049999237060618,-0.3899993896484446,0,0.009287902295561645,2.069782915339729,31.959999084472656,-1.9285432078582037,32.200000762939446,4.285722070844737,32.11999893188477,0.009287902295561645
6968,2011-04-12,32.27000045776367,32.310001373291016,32.02000045776367,32.11999893188477,2060100.0,-0.000928754798930842,1.521710286263973,0.6250119210350156,50.42733231390873,49.267072236899,-0.42131867330779826,-0.5986004300152885,0.4575027151482658,-0.8813993078362508,20.42169882555806,0.29000091552734375,-0.5311781176446715,0.54700059890747,-0.3913091528658015,1.4853103506807415,0.07784572302083603,1.0161554747941075,-0.845922192654136,75.32480722118609,23.382838669033006,0.4691548758866365,4,-0.4050006866455078,0.05999946594238281,0.5574984550476074,-0.1750011444091797,-0.32999992370605824,1,0.010845939546210825,-1.7499940395298381,32.299999237060554,2.069782915339729,31.959999084472656,-1.9285432078582037,32.200000762939446,0.010845939546210825
6969,2011-04-13,32.34999847412109,32.470001220703125,32.139999389648445,32.36999893188477,2174200.0,0.0024790212340441986,1.9999479825914428,-0.1333350287371948,80.08654898910567,54.70776280006905,-0.3780329319652722,-0.647198661334869,0.37271513537270806,-0.9044149636336414,19.975806980245356,0.3300018310546804,-0.30359430940304577,0.5859987258911055,-0.38779239169686264,1.5597898434790736,0.09910316709711964,1.0728942846850913,-0.8016097106879769,84.6150460330843,26.56789172237218,0.4868955587939843,4,-0.4199981689453054,-0.019998550415031957,0.5000004768371653,-0.25499916076659446,-0.43999862670897727,2,0.013292127525748487,1.521710286263973,32.27000045776367,-1.7499940395298381,32.299999237060554,2.069782915339729,31.959999084472656,0.013292127525748487
6970,2011-04-14,32.400001525878906,32.43000030517578,31.90999984741211,32.130001068115234,1773900.0,0.0015456894626384443,2.151536869848683,-13.499713904243698,79.99998341438163,59.31975512063809,-0.3013955150634615,-0.6601657640955594,0.31389152032729584,-0.8997598352724765,19.541957731671577,0.5200004577636719,-0.08522337160214732,0.5910017013549798,-0.4140990451083866,1.596102447818346,0.08845132812329837,1.0935520745866647,-0.7225870184279941,91.02568805096044,26.561350542112223,0.502550373231684,4,-0.35500049591064453,-0.19500160217285156,0.7599983215332031,-0.23000144958496094,-0.8600006103515625,3,0.0006171803124894737,1.9999479825914428,32.34999847412109,1.521710286263973,32.27000045776367,-1.7499940395298381,32.299999237060554,0.0006171803124894737
6971,2011-04-15,32.389999389648445,32.5,32.049999237060554,32.5,2106800.0,-0.00030870789380899044,7.181786655569298,-0.4074089772389853,82.88278767821227,62.9089495995406,-0.2275310267741517,-0.6197175375402466,0.3105841654672403,-0.8365188210092782,19.04956932357482,0.450000762939446,0.10853934897233586,0.5414996147155833,-0.49074428556366456,1.5737435149948311,0.02537766457596291,1.0576215648552072,-0.6016227423422222,81.35583357579405,9.699190881966459,0.516121950139623,4,-0.3299989700317454,-0.26000022888184304,0.7750005722045827,-0.2199993133544993,-0.7699985504150462,4,-0.018832933451609857,2.151536869848683,32.400001525878906,1.9999479825914428,32.34999847412109,1.521710286263973,32.27000045776367,-0.018832933451609857
6972,2011-04-18,31.959999084472656,32.040000915527344,31.6299991607666,32.029998779296875,2179600.0,-0.013275712049355959,8.110748495380182,0.6363573311139266,66.52887025331415,64.12191023418318,0.2069922088502807,-0.21740285416247218,0.7139444452885186,-0.3506091197004082,19.37698880833721,0.760000228881843,0.27719426228620847,0.12199926376342773,-0.9007031808774855,1.1447017084043445,-0.38935195855702887,0.6333504860838843,0.5400009155273438,37.93098912373857,-38.008815701307114,0.511351222320458,4,0.10500049591064453,-0.0049991607666015625,1.205000877380371,0.30500125885009766,-0.2599983215332067,0,-0.001564431742579031,7.181786655569298,32.389999389648445,2.151536869848683,32.400001525878906,1.9999479825914428,32.34999847412109,-0.001564431742579031
6973,2011-04-19,31.920000076293945,32.09000015258789,31.79999923706055,32.060001373291016,2117300.0,-0.0012515334582141602,1.9000257493538464,2.000027247956403,63.203446761147546,64.73637627779895,0.2672579995605133,-0.18782113892011765,0.7253221552717264,-0.2641056444491596,19.511117460219634,0.2900009155273402,0.37954333321134825,0.0825002670288093,-0.940022550253488,1.1050230843111066,-0.42876114161234113,0.5937616756699562,0.5799999237060547,33.33340641175452,-44.04569912415652,0.5112614086411484,4,0.14499950408935547,-0.21500015258789062,1.244999885559082,0.375,-0.010000228881835938,1,-0.000313290377754849,8.110748495380182,31.959999084472656,7.181786655569298,32.389999389648445,2.151536869848683,32.400001525878906,-0.000313290377754849
6974,2011-04-20,32.669998168945305,32.77000045776367,32.290000915527344,32.290000915527344,2168800.0,0.023496180791314103,-1.5263316401309053,-2.7142409503957206,71.476465392542,66.29346277461008,-0.44311657458452913,-0.9528040042118171,-0.049040817477226994,-0.9603708789551924,18.79692597396916,0.8500003814697266,0.4115286472673887,0.8109985351562443,-0.26389947679084713,1.8858965471033358,0.27354952918270214,1.34844754112979,-1.0399990081787038,91.22787938208606,13.56173127333696,0.5374490059735454,4,-0.4699983596801687,-0.9099979400634695,0.2700014114379954,-0.3749980926513601,-0.7299976348876918,2,-0.022344587566631602,1.9000257493538464,31.920000076293945,8.110748495380182,31.959999084472656,7.181786655569298,32.389999389648445,-0.022344587566631602
6975,2011-04-21,32.61999893188477,32.84000015258789,32.470001220703125,32.65999984741211,2098300.0,-0.0015304328087798469,-1.176487747957993,-0.10526632802616433,65.25093397412368,68.3041789078933,-0.3657363986155957,-0.8137886279899647,-0.011272264332525594,-0.8570227208524486,17.161461180727365,0.3699989318847656,0.42889484995641425,0.6779993057251055,-0.3603511285572125,1.7163497400074235,0.15882408858394825,1.1971745228662627,-0.967199745178231,81.81809583709739,5.058324485459281,0.5191752171411587,4,-0.38499927520752664,-0.8249988555908274,0.030000686645500707,-0.3249988555908274,-0.31999969482421875,3,-0.0217657605064685,-1.5263316401309053,32.669998168945305,1.9000257493538464,31.920000076293945,8.110748495380182,31.959999084472656,-0.0217657605064685
6976,2011-04-25,32.68000030517578,32.709999084472656,32.36999893188477,32.610000610351555,1712900.0,0.0018394045142766657,4.230882094019493,-1.7499523173760367,62.65559509186928,69.16799598540055,-0.3496326477838494,-0.7832058681185075,-0.09273062228098183,-0.8602299179002948,15.401491227454247,0.3400001525878835,0.4279303487496193,0.6550006866455078,-0.3374017971559766,1.6474031704469922,0.1587994447447656,1.15120192854625,-0.979713079833985,86.77688295351905,12.421610356347884,0.4962012419007418,4,-0.44500064849853516,-0.8850002288818359,-0.07500076293945312,-0.38500022888183594,-1.1200008392333949,0,-0.03488370192786949,-1.176487747957993,32.61999893188477,-1.5263316401309053,32.669998168945305,1.9000257493538464,31.920000076293945,-0.03488370192786949
6977,2011-04-26,33.09000015258789,33.130001068115234,32.65999984741211,32.810001373291016,2400000.0,0.012545894846493377,1.6111134658585173,3.999999999999594,70.58822704434957,71.40809539989398,-0.71050308095856,-1.0783757215589986,-0.5208328381022298,-1.2227695556341018,13.717544554692592,0.470001220703125,0.43441906220159154,0.9570005416870089,-0.003264821973459675,1.9172659053474774,0.4768678598567746,1.4371332235172432,-1.344124410156251,96.99241650700411,22.61876253650705,0.4801326818302339,4,-0.7100000381469727,-1.1499996185302734,-0.4850006103515625,-0.7950000762939453,-1.8600006103515625,1,-0.04442427641510682,4.230882094019493,32.68000030517578,-1.176487747957993,32.61999893188477,-1.5263316401309053,32.669998168945305,-0.04442427641510682
6978,2011-04-27,33.5,33.709999084472656,33.110000610351555,33.209999084472656,3093700.0,0.01239044561866054,-1.448984040482636,1.0357220708446866,73.1543542544069,70.637851540483,-1.036699057283677,-1.3745542014730887,-0.9393858660625511,-1.5870737265821901,12.524513073203556,0.6199989318847656,0.5248364476565328,1.2500003814697251,0.22113264004244115,2.2788681228970127,0.7355665107560796,1.7644342521833671,-1.6710767380273452,85.21131300974629,12.108083597380826,0.5144338707136432,4,-0.8300008773803711,-1.2700004577636719,-0.8950004577636719,-1.1599998474121094,-2.9599990844726562,2,-0.05373132050927021,1.6111134658585173,33.09000015258789,4.230882094019493,32.68000030517578,-1.176487747957993,32.61999893188477,-0.05373132050927021
6979,2011-04-28,32.990001678466804,33.36999893188477,32.90999984741211,33.240001678466804,1800000.0,-0.015223830493528268,-1.243877930777776,-0.8620662439820052,61.58359165509796,68.59158578945149,-0.4764755839061081,-0.7718122277297752,-0.44307619990626534,-1.0351588030918073,11.628935980838289,0.5900001525878906,0.5477982400697101,0.6560019493103084,-0.3228356351477899,1.6348395337684103,0.1665831570812557,1.1454207415393576,-1.01059235069415,46.26885641651959,-25.235972623637245,0.48941879222905055,4,-0.3200025558471751,-0.7600021362304759,-0.44750213623047586,-0.38500213623047586,-2.6500015258789134,3,-0.03273724692653268,-1.448984040482636,33.5,1.6111134658585173,33.09000015258789,4.230882094019493,32.68000030517578,-0.03273724692653268
6980,2011-04-29,32.709999084472656,33.11999893188477,32.700000762939446,32.889999389648445,3218500.0,-0.008487498628316548,-3.200045777065534,0.7200012207031534,60.8695628136759,66.1456719156141,-0.16525366099678962,-0.40880790791159427,-0.1790085999567097,-0.711248821016536,10.562296817659517,0.4199981689453267,0.590810882453745,0.30999937057494975,-0.5742729432862816,1.1942716844361811,-0.13213678635566595,0.7521355275055654,-0.5921425761640009,25.373142826234467,-47.86910750405892,0.4421361569306154,4,-0.039999961853027344,-0.4799995422363281,-0.2049999237060547,-0.10499954223632812,-2.299999237060547,4,-0.02354015811576582,-1.243877930777776,32.990001678466804,-1.448984040482636,33.5,1.6111134658585173,33.09000015258789,-0.02354015811576582
6981,2011-05-02,32.860000610351555,32.959999084472656,32.65999984741211,32.90999984741211,1998000.0,0.004585800369224291,3.0000508634063223,0.2777730682829938,58.58897248973178,65.26346105299385,-0.26996389695268874,-0.5035027181669562,-0.35481398027310007,-0.8264035913618031,10.353622917197935,0.2999992370605469,0.5494093081795484,0.40850086212157777,-0.45574316253538427,1.2727448867785434,-0.023621150206906805,0.8406228744500623,-0.6147726959497817,19.047705548753004,-51.020834789070136,0.43212201232848235,5,-0.10500144958495383,-0.6050014495849538,-0.7175006866455007,-0.5300006866455007,-2.5100002288818253,0,-0.017042037823778666,-3.200045777065534,32.709999084472656,-1.243877930777776,32.990001678466804,-1.448984040482636,33.5,-0.017042037823778666
6982,2011-05-03,32.97999954223633,32.97999954223633,32.5,32.81999969482422,2600000.0,0.003651823787458097,5.0,-3.2000457770652355,60.59699402060855,64.97385519293395,-0.25709642673498223,-0.5816528477484226,-0.5045900024811374,-0.9165717422027058,10.180519790470925,0.4799995422363281,0.5082351130878351,0.4829998016357422,-0.3924217801286076,1.358421383400092,0.045289010753570835,0.9207105925179135,-0.6175899342288815,39.66941367112871,-28.505953297722527,0.437710790882174,5,0.020000457763671875,-0.7250003814697266,-0.9624996185302734,-0.6499996185302734,-2.75,1,-0.04305640072782291,3.0000508634063223,32.860000610351555,-3.200045777065534,32.709999084472656,-1.243877930777776,32.990001678466804,-0.04305640072782291
6983,2011-05-04,32.72999954223633,33.0,32.439998626708984,32.860000610351555,2377800.0,-0.007580351833535781,1.7317150327040631,-0.8125074505876579,55.39773589322342,63.18732969300966,0.1339738830853534,-0.28648438672518495,-0.2662867056369862,-0.6300679517624843,9.67082029158481,0.5600013732910156,0.4570055684752319,0.1949997901916518,-0.6495372592575919,1.0395368396408955,-0.22726873453297003,0.6172683149162737,0.9799995422363281,31.18288391018623,-33.47075526889124,0.4222685247246211,5,0.3099994659423828,-0.47500038146972656,-0.7774991989135742,-0.39999961853027344,-3.020000457763672,2,-0.0458295148481237,5.0,32.97999954223633,3.0000508634063223,32.860000610351555,-3.200045777065534,32.709999084472656,-0.0458295148481237
6984,2011-05-05,32.15999984741211,32.59999847412109,32.029998779296875,32.59999847412109,2500000.0,-0.017415206318248333,1.5909157902950846,3.384577012236405,47.02968287031352,61.16274623703076,0.697356996058204,0.30215750227782223,0.29933632010782674,-0.031777551086420885,9.391749421846916,0.7000007629394531,0.4670786926306789,-0.37699995040893697,-1.2175790335813303,0.46357913276345286,-0.7972894919951301,0.04328959117725617,1.52459922790527,11.92670182720466,-47.350757182601065,0.4202895415861951,5,0.7099990844726562,0.2950000762939453,-0.20749950408935547,0.1700000762939453,-2.289999008178711,3,-0.050373101354822425,1.7317150327040631,32.72999954223633,5.0,32.97999954223633,3.0000508634063223,32.860000610351555,-0.050373101354822425
6985,2011-05-06,31.989999771118164,32.59000015258789,31.95000076293945,32.459999084472656,3078700.0,-0.005286072049145996,-1.327281806926813,1.0681835915487026,45.2380984818862,59.22746883592152,0.8589181501313732,0.4802403356584719,0.46128220268833076,0.16341683552506936,9.577732536092578,0.639999389648441,0.49239363414135795,-0.5364999771118164,-1.399744570789636,0.32674461656600684,-0.9681222739507263,-0.10487768027290656,1.6284152923583974,3.8094321183214217,-50.49930029875311,0.43162229683891157,5,0.8400001525878906,0.5,-0.037499427795410156,0.3400001525878906,-1.760000228881836,4,-0.051578606762603285,1.5909157902950846,32.15999984741211,1.7317150327040631,32.72999954223633,5.0,32.97999954223633,-0.051578606762603285
6986,2011-05-09,32.279998779296875,32.34999847412109,31.899999618530273,31.989999771118164,2099000.0,0.009065301977292606,1.0930257315596765,-0.6170200677718483,53.94088531096381,57.37776419887866,0.5657014908571014,0.22708696893768376,0.14934669575180237,-0.1002440998906593,9.235822855440832,0.4499988555908132,0.428071277897736,-0.26250095367431925,-1.092767628760619,0.5677657214119805,-0.6776342912174655,0.15263238386882705,1.2383114261474617,34.54536627149884,-20.933057524519008,0.4151333375431495,5,0.5250005722045898,0.2700004577636719,-0.3274984359741211,0.05000114440917969,-3.039999008178711,0,-0.057930576288748536,-1.327281806926813,31.989999771118164,1.5909157902950846,32.15999984741211,1.7317150327040631,32.72999954223633,-0.057930576288748536
6987,2011-05-10,32.59999847412109,32.630001068115234,32.34000015258789,32.43000030517578,2030400.0,0.00991324990475051,1.521710286263973,0.586202587425901,57.83408609177513,55.675512180808475,0.18873276461793154,-0.07302941863508039,-0.20737663658979244,-0.3873067678696387,8.900868289163718,0.3500022888183594,0.40392102037615985,0.04249877929687074,-0.7801257380364177,0.8651232966301592,-0.36881347936977704,0.4538110379635185,0.7888468843701233,63.636237530711995,5.135341606823914,0.41131225866664445,5,0.03500080108643289,0.0650014877319407,-0.6474981307983327,-0.26999855041503196,-3.0799980163574148,1,-0.0690183496308282,1.0930257315596765,32.279998779296875,-1.327281806926813,31.989999771118164,1.5909157902950846,32.15999984741211,-0.0690183496308282
6988,2011-05-11,32.61999893188477,32.720001220703125,32.27000045776367,32.610000610351555,2696600.0,0.0006135110030622837,3.2856623857877243,0.058814289561166744,49.30748990848974,54.31150087562978,0.03439367393787052,-0.06900221515091687,-0.2398022726529021,-0.3820627634031055,8.518203663022838,0.4500007629394531,0.3866337058696132,0.044999313354502135,-0.7666919820201414,0.8566906087291457,-0.36084633433281965,0.4508449610418239,0.6497387674095592,87.80462275276477,32.06195488069174,0.4058456476873226,5,-0.1099996566772532,0.04500102996825461,-0.6674985885620188,-0.28999900817871804,-2.989999771118171,2,-0.07326791747109207,1.521710286263973,32.59999847412109,1.0930257315596765,32.279998779296875,-1.327281806926813,31.989999771118164,-0.07326791747109207
6989,2011-05-12,32.779998779296875,32.86999893188477,32.419998168945305,32.459999084472656,1900000.0,0.004904961761225124,-1.249995231646599,32.00534147267484,52.15053487780658,53.34271999386652,-0.17715782346843412,-0.2056811579427702,-0.41481523059538006,-0.5194635825500242,8.56647484999256,0.45000076293946734,0.30814574648056947,0.18349914550780966,-0.6258745217572752,0.9928728127728981,-0.22118768812473633,0.5881859791403556,0.3801598735363356,90.72162718583225,36.69612874767138,0.4046868336325439,5,-0.3299989700317383,-0.1099996566772461,-0.8924989700317383,-0.4499988555908203,-3.1099987030029297,3,-0.0936546616579853,3.2856623857877243,32.61999893188477,1.521710286263973,32.59999847412109,1.0930257315596765,32.279998779296875,-0.0936546616579853
6990,2011-05-13,32.419998168945305,32.84999847412109,32.27000045776367,32.830001831054695,1539900.0,-0.010982325312926422,1.5777864433217412,-1.2812626659991384,46.76614295244241,52.029072267501036,0.15352487267449533,0.16431908801374817,-0.08914992132695687,-0.1332990671197294,8.086000775669913,0.5799980163574148,0.16557581003092992,-0.17750129699707884,-0.9859017319546695,0.6308991379605082,-0.5817015144758741,0.22669892048171647,0.639347761143668,53.60813592916344,3.5715721520415187,0.40420021747879364,5,0.030001640319831324,0.2500009536743235,-0.4974985122680593,-0.08999824523925071,-2.4499988555908168,4,-0.07865507321818777,-1.249995231646599,32.779998779296875,3.2856623857877243,32.61999893188477,1.521710286263973,32.59999847412109,-0.07865507321818777
6991,2011-05-16,31.78000068664551,32.36999893188477,31.6299991607666,32.360000610351555,2953700.0,-0.019740824134679924,1.4666800181834596,1.4146213248975803,34.588234660534454,49.13921011638169,0.6975705513980408,0.7971438157297506,0.5132032510565558,0.529566062394661,8.12900424089977,0.7899990081787038,0.07214767913243492,-0.7869988441467264,-1.6708685120806557,0.09687082378719936,-1.2289336781136875,-0.3450640101797653,1.1865975385187646,12.09689948117053,-30.67817505757982,0.4419348339669635,5,0.5349988937377894,0.8899984359741175,0.1949987411498988,0.5499992370605433,-2.070001602172855,0,-0.04877284804655524,1.5777864433217412,32.419998168945305,-1.249995231646599,32.779998779296875,3.2856623857877243,32.61999893188477,-0.04877284804655524
6992,2011-05-17,31.90999984741211,31.96999931335449,31.649999618530273,31.770000457763672,2093300.0,0.004090596537375868,1.4615520049298343,-0.24137828976576226,29.974796076912767,46.314439025680514,0.44681798603042466,0.6990472961501766,0.3543537181317262,0.4173551413772998,7.445095456420059,0.3199996948242152,-0.0017391051755879516,-0.6544997215271025,-1.5458494488553711,0.23685000580116267,-1.1001745851912332,-0.20882485786297167,0.9399986267089773,22.580704703922393,-14.21400484289164,0.44567486366413284,5,0.3399991989135742,0.7599992752075195,0.06499958038330078,0.4200000762939453,-1.3400001525878906,1,-0.08367283262492653,1.4666800181834596,31.78000068664551,1.5777864433217412,32.419998168945305,-1.249995231646599,32.779998779296875,-0.08367283262492653
6993,2011-05-18,31.90999984741211,32.11999893188477,31.60000038146973,31.86000061035156,1792200.0,0.0,1.2127720015907668,0.35713896457768207,34.393032993832435,44.91036681718261,0.35567139847807994,0.7359945120057461,0.30492103714969687,0.4391560828885588,6.725265971103496,0.5199985504150426,-0.08161000059394041,-0.6539997100830064,-1.5468816068136206,0.23888218664760785,-1.1004406584483135,-0.20755876171769927,0.8179986953735323,24.409434628178882,-10.724741448883254,0.4464409483653075,5,0.3249998092651438,0.744999885559082,0.1700000762939453,0.4200000762939453,-1.9200000762939453,2,-0.0748981322806953,1.4615520049298343,31.90999984741211,1.4666800181834596,31.78000068664551,1.5777864433217412,32.419998168945305,-0.0748981322806953
6994,2011-05-19,31.940000534057614,32.150001525878906,31.71999931335449,32.06999969482422,1936000.0,0.0009401656781247159,1.9655036337926517,-2.6000228885327314,38.00624256148224,44.10682727047106,0.3254014235572491,0.6835458802351475,0.2219156675067815,0.43294883871086753,7.330674371741611,0.4300022125244176,-0.1874372474421051,-0.5874991416931188,-1.520899843760386,0.34590156037414843,-1.054199492726756,-0.12079879065948163,0.6526382293701154,27.200053711019116,-8.790072622317211,0.4667003510336342,5,0.29499912261963956,0.7149991989135778,0.15749931335449574,0.38999938964844105,-1.8199996948242152,3,-0.07232314761009029,1.2127720015907668,31.90999984741211,1.4615520049298343,31.90999984741211,1.4666800181834596,31.78000068664551,-0.07232314761009029
6995,2011-05-20,31.90999984741211,32.110000610351555,31.65999984741211,31.809999465942386,1936800.0,-0.0009392825968651541,-1.2500059604701264,-0.7692386695423318,34.62780115157089,41.960929030538516,0.3831534022831278,0.6931669602714763,0.20681912246948286,0.4850536749171468,7.87957322020693,0.450000762939446,-0.2631360877469433,-0.5819998741149917,-1.5538045031762948,0.3898047549463115,-1.0679021886456468,-0.09609755958433652,0.5635223101806588,40.25974669371574,2.0386738075292214,0.48590231453065197,5,0.3249998092651438,0.744999885559082,0.2200002670288086,0.4200000762939453,-1.5599994659423793,4,-0.07019742343558255,1.9655036337926517,31.940000534057614,1.2127720015907668,31.90999984741211,1.4615520049298343,31.90999984741211,-0.07019742343558255
6996,2011-05-23,31.540000915527344,31.6299991607666,31.34000015258789,31.5,1700000.0,-0.011595077833094103,1.6363857051204245,0.40000762936544176,28.443110694869475,38.695265097549,0.7120214410213563,1.0259836876818298,0.5348735238853237,0.8739522656363192,8.76796006730568,0.5699996948242188,-0.2709623842047719,-0.8949988365173311,-1.95050048355899,0.16050281052432425,-1.422749660038157,-0.36724801299650167,0.8286986289306597,24.6914103524115,-12.795128786815052,0.527750823520828,5,0.5649986267089844,0.9849987030029297,0.5849995613098145,0.7899990081787109,-1.220001220703125,0,-0.0497781089600392,-1.2500059604701264,31.90999984741211,1.9655036337926517,31.940000534057614,1.2127720015907668,31.90999984741211,-0.0497781089600392
6997,2011-05-24,31.6200008392334,31.71999931335449,31.29999923706055,31.520000457763672,2655300.0,0.002536459143432479,1.8000254315414883,2.4999523173755485,32.49211337486176,36.826889927145885,0.5346097445576561,0.8750739592974952,0.4200861294750524,0.812391373949815,8.946056934724886,0.4200000762939382,-0.2545737028615491,-0.7414989471435547,-1.809606028993926,0.32660813470682015,-1.2755524880687403,-0.20744540621836904,0.6046807903627922,37.647145940948384,-0.6104591595985269,0.5340535409251871,5,0.4649982452392649,0.8849983215332031,0.47499895095825195,0.7099990844726562,-0.9000015258789098,1,-0.060404860976184915,1.6363857051204245,31.540000915527344,-1.2500059604701264,31.90999984741211,1.9655036337926517,31.940000534057614,-0.060404860976184915
6998,2011-05-25,31.70000076293945,31.81999969482422,31.46999931335449,31.559999465942386,1672900.0,0.0025300417957860866,-1.187491431875186,1.4000076293653565,41.41791629005958,35.63437675072955,0.3468601319089224,0.6886139492846688,0.33678192169991306,0.7524408950077976,8.149804096817398,0.3500003814697301,-0.3040008503539511,-0.571499061584479,-1.53378240598634,0.39078428281738553,-1.0526407337854131,-0.09035738938354854,0.3767316838510375,47.058876327847024,5.2446046584923,0.4811416722009318,5,0.37499809265137074,0.804998397827152,0.30999898910522816,0.6299991607666051,-0.6500015258788991,2,-0.03564672053372053,1.8000254315414883,31.6200008392334,1.6363857051204245,31.540000915527344,-1.2500059604701264,31.90999984741211,-0.03564672053372053
6999,2011-05-26,31.90999984741211,31.989999771118164,31.479999542236328,31.559999465942386,1685000.0,0.006624576637807911,1.0,2.4999795643112144,48.529410733481946,35.83029539306728,0.0005292138290968751,0.41482349173760724,0.14164720764750882,0.5562517115763228,7.574339014429543,0.5100002288818359,-0.40028956709616637,-0.30749988555908203,-1.2199362986186983,0.6049365275005343,-0.7637180920888937,0.14871832097072613,-0.610000610351559,75.30858964758906,27.501932589683392,0.45621820652980816,5,-0.07500076293944602,0.5949993133544922,-0.02500009536743164,0.4200000762939453,-0.9500007629394531,3,-0.06016922862660734,-1.187491431875186,31.70000076293945,1.8000254315414883,31.6200008392334,1.6363857051204245,31.540000915527344,-0.06016922862660734
7000,2011-05-27,31.940000534057614,32.029998779296875,31.809999465942386,31.86000061035156,1251500.0,0.0009401656781247159,-1.444406768885322,0.22857096146615236,43.08945863025838,36.774875834147714,-0.11702599634403299,0.3416977043119296,0.1281331329090385,0.5505945447809601,7.34823887495426,0.21999931335448863,-0.45926604291037165,-0.2389992713928244,-1.1286321102890788,0.6506335675034336,-0.6838156908409552,0.20581714805530282,-0.6262012863159114,87.6714655239981,36.60986456427371,0.44481641944812855,5,-0.21500015258788707,0.5649986267089879,0.03999948501587269,0.38999938964844105,-0.600000381469723,4,-0.05698183044435301,1.0,31.90999984741211,-1.187491431875186,31.70000076293945,1.8000254315414883,31.6200008392334,-0.05698183044435301
7001,2011-05-31,32.299999237060554,32.299999237060554,31.979999542236328,32.110000610351555,2737200.0,0.011271092579321573,2.3684421868410297,2.374985098824773,44.00000610352522,38.33323250377132,-0.44198535074877654,-0.06577850226447879,-0.21407962798982538,0.20466581463636402,7.082596607042499,0.35999870300294035,-0.5419028827479337,0.14899950027466247,-0.6838232182677757,0.9818222188171006,-0.26741185899656017,0.5654108595458816,-0.9575520080566449,100.0,48.441704881058484,0.4164113592712196,5,-0.5,0.20499992370604758,-0.2849993705749583,0.030000686645500707,-0.6700000762939524,1,-0.06037148302323869,-1.444406768885322,31.940000534057614,1.0,31.90999984741211,-1.187491431875186,31.70000076293945,-0.06037148302323869
7002,2011-06-01,31.559999465942386,32.27000045776367,31.54999923706055,32.27000045776367,3833900.0,-0.02291021017329009,1.0281696194710372,-3.7368743349325424,33.54035795415831,38.238490832696414,0.2717200281062553,0.5927757662048414,0.5170983871366381,0.9491465346403594,7.324086334489563,0.7500000000000036,-0.5968424706205475,-0.5200002670288022,-1.2953834475936183,0.2553829135360175,-0.9076918573112103,-0.13230867674639413,-0.16009911645507913,10.843392874789012,-34.63749313450372,0.38769159028240935,6,0.23999977111816762,0.9449996948242152,0.45500040054320934,0.7700004577636683,-0.22999954223633523,2,-0.03929023422374578,2.3684421868410297,32.299999237060554,-1.444406768885322,31.940000534057614,1.0,31.90999984741211,-0.03929023422374578
7003,2011-06-02,31.229999542236328,31.63999938964844,31.15999984741211,31.54999923706055,3039900.0,-0.010456271523774041,-1.0869586850878366,0.4507031659256745,27.1386244791356,37.03097771243568,0.5533038731317603,0.8481211860955113,0.8419970736036149,1.2819136099396573,7.944320653708173,0.4799995422363317,-0.5497731013107092,-0.7750001907348647,-1.5754331244510098,0.02543274298128395,-1.1752166575929408,-0.37478372387679215,1.0699996948242259,6.140327394894958,-32.22918796959096,0.4002164668580741,6,0.5000000000000036,1.2049999237060547,0.9300007820129395,1.1000003814697266,-0.2700004577636719,3,-0.016330459057231184,1.0281696194710372,31.559999465942386,2.3684421868410297,32.299999237060554,-1.444406768885322,31.940000534057614,-0.016330459057231184
7004,2011-06-03,30.540000915527344,30.920000076293945,30.36000061035156,30.81999969482422,4414100.0,-0.0220940966001556,1.3333333333333481,0.8749970197649093,24.731176179840773,35.93135271557678,1.1441475082695831,1.4867575627828558,1.508777642472623,1.9686194566243103,8.797498131476528,0.8699989318847692,-0.5125135921271635,-1.3839988708496094,-2.413487027701045,-0.3545107139981738,-1.8987429492753307,-0.8692547924238916,1.7371983337402384,9.27837281416722,-26.041460910121003,0.5147440784257181,6,0.7899990081787109,1.3249988555908203,1.9099984169006348,1.789999008178711,0.3699989318847656,4,0.016699355148804607,-1.0869586850878366,31.229999542236328,1.0281696194710372,31.559999465942386,2.3684421868410297,32.299999237060554,0.016699355148804607
7005,2011-06-06,30.34000015258789,30.540000915527344,30.290000915527344,30.40999984741211,3175700.0,-0.006548813259457664,-1.9412081500762948,0.25,28.048751412340636,35.88753501751802,1.227062169010395,1.6409381796592655,1.7240222378085122,2.1644503661902874,9.58575875616224,0.25,-0.5151785654487462,-1.5014996528625488,-2.74989582513723,-0.253103480587864,-2.1256977389998895,-0.8773015667252082,1.860511151123049,2.487526309097008,-34.29223670759338,0.6241980861373417,6,0.9549999237060582,1.3649997711181676,2.109999179840088,1.989999771118164,0.36000061035155895,0,0.02043503390793111,1.3333333333333481,30.540000915527344,-1.0869586850878366,31.229999542236328,1.0281696194710372,31.559999465942386,0.02043503390793111
7006,2011-06-07,30.40999984741211,30.65999984741211,30.270000457763672,30.38999938964844,3561700.0,0.0023071751638816806,-2.000014672007277,-0.2857220708446359,26.708055770445114,35.244861950360615,1.0950738374393545,1.5005960551748707,1.6684597532141652,2.0860150418802306,10.223691627756564,0.3899993896484375,-0.5431178089668798,-1.338000011444091,-2.7209722297249783,0.044972206836792594,-2.0294861205845365,-0.6465139023036492,1.6758808330078168,6.999969482421875,-30.271511929641854,0.6914861091404425,6,0.8750000000000036,1.2250003814697266,2.039999485015869,1.9200000762939453,0.10000038146973012,1,0.030582055568636468,-1.9412081500762948,30.34000015258789,1.3333333333333481,30.540000915527344,-1.0869586850878366,31.229999542236328,0.030582055568636468
7007,2011-06-08,30.35000038146973,30.38999938964844,30.1200008392334,30.32999992370605,2713100.0,-0.0019730176337862115,4.400053406576326,1.000000000000533,26.219497657389923,33.55614876895287,1.068324327027561,1.4581485275025976,1.7453983121681524,2.1400184358355396,11.550672700649686,0.28999900817871094,-0.5655057186423775,-1.2854995727539027,-2.7408189676896875,0.16981982218187852,-2.013159270221795,-0.5578398752860103,1.590609881137695,15.131563261920824,-22.78509524576379,0.7276596974678907,6,0.8599996566772461,1.210000038146969,2.1549987792968714,1.9799995422363246,-0.28000068664551137,2,0.04217458857359291,-2.000014672007277,30.40999984741211,-1.9412081500762948,30.34000015258789,1.3333333333333481,30.540000915527344,0.04217458857359291
7008,2011-06-09,30.229999542236328,30.3799991607666,30.190000534057614,30.3799991607666,3313100.0,-0.003953899101321601,1.5333214653561502,-7.499809269499529,24.629043002543085,30.900552354404113,1.070445668442673,1.4650288018657172,1.8738783644847103,2.2497517385387056,13.034199765737526,0.18999862670898793,-0.5372839618556853,-1.286000442504882,-2.7925386414383198,0.22053775642855555,-2.039269541971599,-0.5327313430381615,1.5285497780336925,13.749850988245955,-24.468082515941795,0.7532690994667193,6,0.9800004959106481,1.330000877380371,2.3975000381469727,2.1000003814697266,-0.8299999237060547,3,0.036387707513287904,4.400053406576326,30.35000038146973,-2.000014672007277,30.40999984741211,-1.9412081500762948,30.34000015258789,0.036387707513287904
7009,2011-06-10,29.709999084472656,30.18000030517578,29.690000534057614,30.18000030517578,3029500.0,-0.017201470910945482,1.0850999935069303,3.1333494398738604,21.502557134033466,28.502007743712454,1.3919344667803308,1.8374467876641702,2.3916547317187735,2.7517262175812434,14.520612901049423,0.5399990081787145,-0.552562194374417,-1.6525009155273445,-3.2401886603037724,-0.06481317075091653,-2.4463447879155567,-0.8586570431391323,1.8846953876937036,2.0617076878005944,-34.41504288749431,0.7938438723882139,6,1.2850008010864258,1.5700006484985352,2.9375,2.6200008392333984,0.04000091552734375,4,0.04207337726419813,1.5333214653561502,30.229999542236328,4.400053406576326,30.35000038146973,-2.000014672007277,30.40999984741211,0.04207337726419813
7010,2011-06-13,29.8700008392334,30.03000068664551,29.709999084472656,29.75,2417000.0,0.005385451352786008,-2.1999732974756934,-0.2553202714109473,27.123284235213305,26.626816425011132,1.01406385239709,1.5564083056909972,2.2286632336408516,2.5777989698148644,16.405479682930313,0.3200016021728551,-0.6181134932719203,-1.3649992942810059,-3.003850035972441,0.2738514474104292,-2.184424665126727,-0.5455739234352883,1.4961303603599134,18.556745628334472,-18.60893228738939,0.8194253708457179,6,1.109999656677246,1.409998893737793,2.7924985885620117,2.4599990844726562,-0.35000038146972656,0,0.0348175085021325,1.0850999935069303,29.709999084472656,1.5333214653561502,30.229999542236328,4.400053406576326,30.35000038146973,0.0348175085021325
7011,2011-06-14,30.229999542236328,30.26000022888184,29.84000015258789,30.040000915527344,1823400.0,0.012052182554011859,2.3600006103514954,1.5833108161805611,32.31549791768896,26.49072086540343,0.36828583195579156,1.1323917722402754,1.8556116591713163,2.205188073779418,17.053022583337235,0.42000007629394887,-0.7250131557342776,-0.9275005340576179,-2.603999155872529,0.7489980877572933,-1.7657498449650717,-0.0892512231501641,0.9349959774927008,77.14284157263849,38.38413491257917,0.8382493109074552,6,0.4350004196166992,1.0500001907348633,2.4300003051757812,2.1000003814697266,-0.3599987030029297,1,0.015547510017208221,-2.1999732974756934,29.8700008392334,1.0850999935069303,29.709999084472656,1.5333214653561502,30.229999542236328,0.015547510017208221
7012,2011-06-15,29.239999771118164,30.01000022888184,29.15999984741211,29.920000076293945,4262100.0,-0.03274891783359013,-1.0238100644411328,-3.5789748428935693,24.586757399747057,26.2071800788047,1.1114679728362304,2.015438254551931,2.8130484593683605,3.1739764239715456,18.02033185763342,1.0699996948242188,-0.8563597778960883,-1.7840003013610826,-3.625320350270229,0.05731974754806757,-2.7046603258156594,-0.8633402769065057,1.7479963503302933,6.557374486227216,-29.864583649200995,0.9206600244545751,6,0.8000001907348633,1.774999618530277,3.437499523162842,3.0900001525878906,0.649999618530277,2,0.04343366852615782,2.3600006103514954,30.229999542236328,-2.1999732974756934,29.8700008392334,1.0850999935069303,29.709999084472656,0.04343366852615782
7013,2011-06-16,29.520000457763672,29.59000015258789,29.11000061035156,29.32999992370605,2842300.0,0.009575946950658887,1.9090888073288659,-0.2794124246878173,25.661919919324262,26.31059604985842,0.6296048179642391,1.6308170528724233,2.5062908607314682,2.8657145339570604,19.394284192941573,0.4799995422363317,-1.0293820114700338,-1.3844996452331557,-3.2927144139965847,0.5237151235302733,-2.33860702961487,-0.4303922608514412,1.2120761853196953,35.6521724708135,3.9777161693590948,0.9541073843817143,6,0.36499977111816406,1.4699993133544922,3.1299991607666016,2.809999465942383,0.2700004577636719,3,0.018631410180615315,-1.0238100644411328,29.239999771118164,2.3600006103514954,30.229999542236328,-2.1999732974756934,29.8700008392334,0.018631410180615315
7014,2011-06-17,29.6299991607666,29.959999084472656,29.53000068664551,29.81999969482422,3688400.0,0.0037262432688749403,-1.205134224413264,-0.9999999999999813,26.853683745407565,26.17781075353253,0.42124600756118014,1.4112405782023671,2.36542609484691,2.7295637474635868,20.58593771290308,0.4399986267089844,-1.114697522553449,-1.1590008735656738,-3.0828885663974646,0.7648868192661169,-2.120944719981569,-0.19705702714977846,0.8425453170796757,45.217280252632584,19.77402738074235,0.9619438464158956,6,0.2550010681152344,1.3600006103515625,2.957500457763672,2.700000762939453,-0.0999984741210902,4,-0.007762387740492205,1.9090888073288659,29.520000457763672,-1.0238100644411328,29.239999771118164,2.3600006103514954,30.229999542236328,-0.007762387740492205
7015,2011-06-20,29.670000076293945,29.809999465942386,29.51000022888184,29.559999465942386,1899900.0,0.0013500140621101053,-1.8571480472298878,-0.5789489534708441,21.841551201282414,25.637088023625562,0.3086709590372614,1.2593896534984594,2.2918084465014985,2.6667309373146253,21.73476244865522,0.2999992370605469,-1.1558658648874847,-1.0069999694824219,-2.916864868861147,0.9028649298963032,-1.9619324191717844,-0.05206751979305935,0.5845373827531759,48.695621887081614,31.333182854455053,0.9549324496893634,6,0.07999992370605469,1.3099994659423757,2.8899993896484375,2.6599998474121094,-0.8799991607666016,0,0.0026963236771264665,-1.205134224413264,29.6299991607666,1.9090888073288659,29.520000457763672,-1.0238100644411328,29.239999771118164,0.0026963236771264665
7016,2011-06-21,29.96999931335449,30.01000022888184,29.6299991607666,29.81999969482422,4475400.0,0.01011119771786717,2.304336288322882,1.3636253294493113,31.205669921334177,26.191107164063812,-0.0673931335744733,0.8809034373294047,1.9687225449344758,2.3484462898966676,22.1840174906859,0.3800010681152379,-1.1239543517452795,-0.6285006523132353,-2.51796495784021,1.2609636532137394,-1.5732328050767244,0.31623150045025383,0.1014122499013439,95.55545194644935,74.17238872786912,0.9447321527634881,6,-0.2249994277954066,0.7700004577636754,2.590000152587894,2.360000610351566,-1.6399993896484375,1,-0.015014977173866684,-1.8571480472298878,29.670000076293945,-1.205134224413264,29.6299991607666,1.9090888073288659,29.520000457763672,-0.015014977173866684
7017,2011-06-22,29.709999084472656,30.0,29.540000915527344,29.90999984741211,3988400.0,-0.008675349844468494,1.4210410078803393,-1.3333418104599581,31.73076305869037,26.9801871703024,0.10311990411504723,1.0440007876210977,2.1911779888312566,2.6033130054062923,22.927005689235767,0.45999908447265625,-1.1130492726279115,-0.7930007934570327,-2.657992534083128,1.0719909471690627,-1.7254966637700804,0.13949507685601503,-0.5999984741210973,66.66652538152273,41.564393453174546,0.9324958703130486,6,-0.02499866485595703,0.9950008392333984,2.7825002670288086,2.6200008392333984,-1.4799995422363281,2,0.005385451352786008,2.304336288322882,29.96999931335449,-1.8571480472298878,29.670000076293945,-1.205134224413264,29.6299991607666,0.005385451352786008
7018,2011-06-23,30.56999969482422,30.82999992370605,29.29999923706055,29.3799991607666,6452600.0,0.028946504101409642,-1.2666670434267853,-5.949979972915752,50.34640608095965,30.18505927551642,-0.7862637984516496,0.10013677543887667,1.3038188818702352,1.7381778192590929,23.342283310521804,1.5300006866455007,-1.0846597890274907,0.12349987030029297,-1.6552788444315425,1.9022785850321284,-0.7658894870656248,1.0128892276662107,-1.4421990966796905,83.00652861458002,53.5935106763262,0.8893893573659185,6,-0.5999994277954137,0.13500022888183594,1.8899993896484375,1.760000228881836,-2.6700000762939453,3,-0.022244040299774892,1.4210410078803393,29.709999084472656,2.304336288322882,29.96999931335449,-1.8571480472298878,29.670000076293945,-0.022244040299774892
7019,2011-06-24,29.989999771118164,30.56999969482422,29.940000534057614,30.520000457763672,3528200.0,-0.018972846892250872,1.0000000000000113,-0.44537852839303543,46.284497794400814,32.31408300431503,-0.18145033085760431,0.5575033907889235,1.846577616505673,2.297802651825471,24.195558890795514,0.6299991607666051,-1.0634543118837172,-0.36050004959106374,-2.0091993849867045,1.288199285804577,-1.184849717288884,0.4638496181067566,-0.7941111999511747,45.09805388195136,11.77190363355544,0.8243496676978196,6,-0.01999950408935902,0.7150001525878906,2.4549999237060547,2.3400001525878906,-3.239999771118164,4,-0.006668851521080321,-1.2666670434267853,30.56999969482422,1.4210410078803393,29.709999084472656,2.304336288322882,29.96999931335449,-0.006668851521080321
7020,2011-06-27,30.1200008392334,30.270000457763672,29.79999923706055,29.979999542236328,1941200.0,0.004334813908215995,1.136366591962253,-0.2641530483350307,46.96017961857044,33.94126985996853,-0.3042552326336967,0.2995178669415779,1.678466156007957,2.1457401994146323,25.27563615240537,0.47000122070312145,-1.0221324449491256,-0.13949899673461985,-1.6100873098224397,1.3310893163532,-0.8747931532785316,0.5957951598092919,-0.8587478139648468,53.594851906288156,16.238900055768752,0.7352941565439104,6,-0.1500005722045934,0.5849990844726562,2.3249988555908203,2.2099990844726562,-2.75,0,-0.019588317933224353,1.0000000000000113,29.989999771118164,-1.2666670434267853,30.56999969482422,1.4210410078803393,29.709999084472656,-0.019588317933224353
7021,2011-06-28,30.35000038146973,30.440000534057614,30.01000022888184,30.190000534057614,3042500.0,0.007636106767193063,1.5294124246878231,1.1428454653206868,50.0,36.76496348221885,-0.5760168819995641,-0.0886039069928728,1.4125655305098839,1.89271705199101,26.600451744284854,0.43000030517577414,-0.902783860393356,0.18800048828125426,-0.929036965959714,1.3050379425222225,-0.37051823883923163,0.7465192154017402,-1.0259974802636798,68.62749497918779,27.28464149717999,0.5585187271204849,6,-0.3800001144409251,0.3549995422363246,2.0949993133544886,1.9799995422363246,-3.640001296997074,1,-0.051400311246613595,1.136366591962253,30.1200008392334,1.0000000000000113,29.989999771118164,-1.2666670434267853,30.56999969482422,-0.051400311246613595
7022,2011-06-29,30.31999969482422,30.520000457763672,30.229999542236328,30.51000022888184,3221200.0,-0.0009884904866039879,1.7619004368715998,-1.187504470352591,50.927836186751755,39.57228751193302,-0.42097769839136134,-0.16470874981238026,1.4194386366391178,1.8952941535521717,27.3566879814748,0.29000091552734375,-0.8234098967703574,0.2199997901916504,-0.6885098468246404,1.1285094272079412,-0.2342550283164968,0.6742546086997976,-0.9357569127181691,66.66666666666674,20.931565243191585,0.45425481850814586,6,-0.25500011444091797,0.38500022888183594,1.994999885559082,1.9099998474121094,-3.229999542236328,2,-0.06563323849432201,1.5294124246878231,30.35000038146973,1.136366591962253,30.1200008392334,1.0000000000000113,29.989999771118164,-0.06563323849432201
7023,2011-06-30,30.71999931335449,30.76000022888184,30.35000038146973,30.440000534057614,3106300.0,0.013192599688533369,1.2777730682828754,-1.4736736435275537,60.676531917029926,43.33038175322439,-0.7072293125712008,-0.6375635618392685,1.0017721123675507,1.46943946267319,27.47137635411646,0.44000053405762074,-0.7759067057238447,0.6454994201660114,-0.15121705674701857,1.4422158970790413,0.24714118170949462,1.043857658622528,-1.277926245584439,95.83324227077493,42.732454616285835,0.39835823845651525,6,-0.6549997329711879,-0.014999389648433947,1.5749998092651403,1.5100002288818395,-4.9899997711181605,3,-0.08105468186113263,1.7619004368715998,30.31999969482422,1.5294124246878231,30.35000038146973,1.136366591962253,30.1200008392334,-0.08105468186113263
7024,2011-07-01,31.04999923706055,31.09000015258789,30.60000038146973,30.60000038146973,2094300.0,0.010742185256579884,-1.177782298911945,1.6071457765667574,62.04080091521604,47.79696505477257,-0.9103528149072595,-0.9775143253597456,0.6333972782050452,1.113324873483041,26.64693199405135,0.4899997711181605,-0.5715700484332515,0.9499994277954151,0.06301763952033212,1.8369812160704981,0.5065085336578719,1.3934903219329584,-1.5524090950530613,96.89915603579334,37.800017182630015,0.44349089413754156,7,-0.8549995422363317,-0.34499931335449574,1.2399997711181605,1.1800003051757777,-4.309999465942386,4,-0.1014492655694017,1.2777730682828754,30.71999931335449,1.7619004368715998,30.31999969482422,1.5294124246878231,30.35000038146973,-0.1014492655694017
7025,2011-07-05,30.959999084472656,31.18000030517578,30.790000915527344,31.040000915527344,1473200.0,-0.0028985557101228743,1.166659602424448,-0.1777822989119608,57.8833625683535,50.76115312666361,-0.6907640703161206,-0.8840073513467317,0.6847973746363749,1.1829684213881109,25.744527566627795,0.3899993896484375,-0.38012014377973813,0.828999328613282,-0.1334293914006075,1.7914280486271714,0.34778496860633723,1.3102136886202267,-1.3668643418303432,81.19647808913018,23.37264410831235,0.4812143600069444,7,-0.7199993133544922,-0.25499916076660156,1.2100000381469727,1.2700004577636719,-5.449998855590817,1,-0.1359818865945669,-1.177782298911945,31.04999923706055,1.2777730682828754,30.71999931335449,1.7619004368715998,30.31999969482422,-0.1359818865945669
7026,2011-07-06,31.34000015258789,31.35000038146973,30.93000030517578,30.989999771118164,1967400.0,0.012273936671587826,1.270265533257359,-4.374904634751097,76.1193923627338,55.6932230493351,-0.9565892203330684,-1.2551130615483963,0.26788172689864354,0.7798236395570655,25.187514684293806,0.42000007629394887,-0.17860087878819542,1.1625003814697266,0.06318252359191945,2.2618182393475337,0.612841452530823,1.7121593104086301,-1.6199161649429001,99.10712309031088,33.36093965629334,0.5496589289389028,7,-1.0150003433227504,-0.6350002288818359,0.7749996185302734,0.8899993896484375,-4.8600006103515625,2,-0.12667515296826415,1.166659602424448,30.959999084472656,-1.177782298911945,31.04999923706055,1.2777730682828754,30.71999931335449,-0.12667515296826415
7027,2011-07-07,31.6299991607666,31.68000030517578,31.53000068664551,31.56999969482422,2704600.0,0.009253318658799081,-1.1428902301121848,0.17142685870921684,76.17863949744444,58.5634712067223,-1.0567201915323388,-1.522352791004348,-0.06964068848692762,0.46765323231471,24.5811547456593,0.3400001525878906,0.06267337555304309,1.388499450683593,0.112118712428952,2.664880188938234,0.7503090815562743,2.026689819810912,-1.7469235337391353,96.24051524229782,25.58520286116496,0.63819036912732,7,-0.8899993896484375,-0.9399986267089844,0.5225000381469727,0.6000003814697266,-4.969999313354492,3,-0.1555485364159176,1.270265533257359,31.34000015258789,1.166659602424448,30.959999084472656,-1.177782298911945,31.04999923706055,-0.1555485364159176
7028,2011-07-08,31.32999992370605,31.54999923706055,31.06999969482422,31.38999938964844,2503100.0,-0.00948464258679671,1.526318959589188,-1.0000000000001183,70.14218330790193,61.214325152666866,-0.7125052163382897,-1.197094564814499,0.16515175158189166,0.7460663032300481,23.59545186872081,0.5599994659423828,0.22451131898771592,1.033500194549557,-0.33245059572733027,2.3994509848264443,0.3505247994111116,1.7164755896880024,-1.231293335300787,67.59255498197689,-6.02105651406697,0.6829753951384439,7,-0.5900001525878871,-0.9349994659423793,0.8224992752075231,0.899999618530277,-4.100000381469723,4,-0.13533353914597157,-1.1428902301121848,31.6299991607666,1.270265533257359,31.34000015258789,1.166659602424448,30.959999084472656,-0.13533353914597157
7029,2011-07-11,30.959999084472656,31.09000015258789,30.770000457763672,31.03000068664551,2780400.0,-0.011809793812142089,2.3684083722330973,1.1667037543312304,64.17580971121069,63.127172940738006,-0.2128204313815445,-0.7680221909749889,0.4807432144968047,1.0925892874366738,21.719039754188984,0.5599994659423793,0.4056506172522347,0.6009993553161621,-0.7663473496655975,1.9683460602979217,-0.08267399717471946,1.2846727078070437,-0.6715372500549286,20.878973468985667,-53.5779784912699,0.6836733524908806,7,-0.11499881744384766,-0.5649986267089844,1.1225004196166992,1.2700004577636719,-3.929998397827145,0,-0.16892763878857242,1.526318959589188,31.32999992370605,-1.1428902301121848,31.6299991607666,1.270265533257359,31.34000015258789,-0.16892763878857242
7030,2011-07-12,30.90999984741211,31.190000534057614,30.85000038146973,31.04999923706055,2638000.0,-0.0016149624851127253,-1.6154026732397428,1.9999455055720046,60.93023585912062,64.3416435917514,-0.04355540593967433,-0.6704903244354625,0.4836569777942614,1.119220275092104,19.80219565773797,0.3400001525878835,0.4335264981267919,0.4990001678466811,-0.8691470329392601,1.8671473686326223,-0.1850734325462895,1.1830737682396517,-0.45455339650341386,15.38455089268123,-54.0736088947132,0.68407360039297,7,0.04500007629394531,-0.5149993896484375,0.6875,1.125,-4.069999694824219,1,-0.13490779996374125,2.3684083722330973,30.959999084472656,1.526318959589188,31.32999992370605,-1.1428902301121848,31.6299991607666,-0.13490779996374125
7031,2011-07-13,30.70000076293945,31.21999931335449,30.56999969482422,31.1299991607666,2523100.0,-0.0067938882403534295,1.1311508215687327,3.071430517711119,61.64707857019752,65.53267052324539,0.24732075404875076,-0.44635962350048075,0.6383238429696583,1.298804198045982,18.294227633532397,0.6499996185302699,0.5289221437333644,0.26550102233886363,-1.1056984252015987,1.636700469879326,-0.4200987014313675,0.9511007461090948,0.9799995422363317,11.711801498384448,-55.699451626235174,0.6855997237702318,7,0.31499958038330433,-0.3050003051757777,0.799999237060554,1.2999992370605504,-4.920000076293938,2,-0.16905538778757612,-1.6154026732397428,30.90999984741211,2.3684083722330973,30.959999084472656,1.526318959589188,31.32999992370605,-0.16905538778757612
7032,2011-07-14,30.51000022888184,31.040000915527344,30.3799991607666,30.790000915527344,7854300.0,-0.006188942323642421,-1.444438165140207,0.6511668137844019,49.16201861423132,64.25328015626776,0.522001182163109,-0.1647840085920116,0.7657749883286264,1.454580910258887,16.006492347323274,0.6600017547607422,0.6144969191232974,0.012000465393068538,-1.23860930015028,1.262610230936417,-0.6133044173786075,0.6373053481647446,1.147800064086912,11.111201678466957,-52.08314702800742,0.6253048827716746,7,0.5199995040893519,-0.11499977111816762,0.9499998092651332,1.4799995422363246,-5.159999847412109,3,-0.1320878615671255,1.1311508215687327,30.70000076293945,-1.6154026732397428,30.90999984741211,2.3684083722330973,30.959999084472656,-0.1320878615671255
7033,2011-07-15,30.06999969482422,30.60000038146973,29.920000076293945,30.59000015258789,8695000.0,-0.014421518543323408,1.5185153788552903,1.8571399377388673,51.16278940822854,63.044612211046925,0.9611814526365379,0.3357477363497914,1.1448831364180485,1.8681495542397926,13.801846202607013,0.6800003051757848,0.6598611303114055,-0.4555000305175767,-1.6378878189563721,0.7268877579212187,-1.0466939247369744,0.13569386370182102,1.5366885528564467,11.538438966275153,-51.7165582930206,0.5911938942193976,7,0.7300004959106445,0.3250007629394531,1.3150005340576172,1.8450002670288086,-4.799999237060547,4,-0.1134020579321473,-1.444438165140207,30.51000022888184,1.1311508215687327,30.70000076293945,-1.6154026732397428,30.90999984741211,-0.1134020579321473
7034,2011-07-18,29.399999618530273,30.040000915527344,29.229999542236328,29.86000061035156,5553000.0,-0.02228134629510048,-1.0250005364410355,0.8846165132230427,40.95475749353278,61.1636560916224,1.5338120749376571,1.0410062700353748,1.7633255034188409,2.5145789044405404,12.730420357851521,0.8400001525878906,0.6883826472762422,-1.1140001296997077,-2.3368422403058418,0.10884198090642627,-1.7254211850027765,-0.502579074396639,2.1054873388671886,8.54271838425509,-53.623637268243556,0.6114210553030677,7,1.0550003051757812,0.9950008392333984,1.9850006103515625,2.515000343322754,-3.449998855590824,0,-0.07380952736224644,1.5185153788552903,30.06999969482422,-1.444438165140207,30.51000022888184,1.1311508215687327,30.70000076293945,-0.07380952736224644
7035,2011-07-19,29.75,29.88999938964844,29.540000915527344,29.54999923706055,2383300.0,0.011904775034389026,-2.181841826914773,-0.434783329808888,42.6829228579895,57.448492813317486,1.1109517012706362,0.7349898963541364,1.3702518884365702,2.1420053921005575,11.575440344367701,0.4899997711181676,0.6375078834868582,-0.7679997444152846,-1.9796900470541559,0.4436905582235866,-1.3738448957347202,-0.162154593095849,1.5734479641845702,26.130679274977453,-33.763550521427774,0.6058451513194353,7,0.7049999237060547,0.6450004577636719,1.3874998092651367,1.9499998092651367,-3.4300003051757812,1,-0.09142854834805003,-1.0250005364410355,29.399999618530273,1.5185153788552903,30.06999969482422,-1.444438165140207,30.51000022888184,-0.09142854834805003
7036,2011-07-20,29.520000457763672,29.809999465942386,29.45000076293945,29.79999923706055,1960200.0,-0.007731077049960566,1.3999974568620126,-1.3999885559519014,40.69768163950397,53.50616416243521,1.1796917848852502,0.979782027323445,1.5442685404734675,2.339402631134206,10.886429769739884,0.3599987030029368,0.53982218355846,-0.9754993438720696,-2.245351532152327,0.29435284440818776,-1.6104254380121965,-0.3405732497319427,1.63597163266504,16.022137872749383,-41.238501404258706,0.6349260941401281,7,0.8699989318847656,0.875,1.609999656677246,2.179999351501465,-3.6400012969970703,2,-0.09078591678920345,-2.181841826914773,29.75,-1.0250005364410355,29.399999618530273,1.5185153788552903,30.06999969482422,-0.09078591678920345
7037,2011-07-21,29.8700008392334,30.149999618530273,29.53000068664551,29.68000030517578,2938200.0,0.011856381302246088,-1.530609067306105,-0.6785762942779205,40.000017951516604,50.15703467839239,0.6188608398179447,0.6770983687599497,1.1308819329809054,1.949562571372212,9.779278517219767,0.6299991607666016,0.47788408408568017,-0.6334990501403794,-1.884389200781083,0.6173911005003241,-1.2589441254607294,-0.008053974820029453,1.1318934473399231,46.71539452159676,-5.432010390282578,0.625445075320351,7,0.3549985885620117,0.5249996185302734,1.102499008178711,1.8299989700317383,-3.6400012969970703,3,-0.1369266835512033,1.3999974568620126,29.520000457763672,-2.181841826914773,29.75,-1.0250005364410355,29.399999618530273,-0.1369266835512033
7038,2011-07-22,29.88999938964844,30.06999969482422,29.739999771118164,29.86000061035156,1916500.0,0.0006695195799517606,-1.4444397349496318,0.15788786829296517,35.27918462269825,46.94629855744657,0.4169655008967439,0.6361601069425937,1.0457778815978749,1.9017308848027596,10.381560964757997,0.3299999237060547,0.29320845501001,-0.5795004844665499,-1.8594091918107303,0.7004082228776305,-1.2194548381386419,0.06045386920554208,0.9701433173779215,71.73910789994751,24.209343865958772,0.6399543536720904,7,0.3350000381469691,0.5050010681152308,0.6375002861022914,1.5450000762939418,-3.4200000762939524,4,-0.15189023422165115,-1.530609067306105,29.8700008392334,1.3999974568620126,29.520000457763672,-2.181841826914773,29.75,-0.15189023422165115
7039,2011-07-25,29.790000915527344,29.8799991607666,29.520000457763672,29.649999618530273,1623600.0,-0.0033455495537991764,1.2500074506321117,4.666899796540095,35.18988515337995,44.08625959014205,0.3727444435001779,0.7593386073678587,1.073008466894322,1.9709564226366396,11.127317712566253,0.3699989318847692,0.06748153218808994,-0.6694990158081069,-1.9681694638335365,0.6291714322173227,-1.3188342398208235,-0.020163791795390296,0.9397303383158153,48.571529777848276,5.081425475149565,0.6493352240127156,7,0.4349985122680664,0.6649990081787109,0.6474990844726562,1.6199989318847656,-2.9400005340576136,0,-0.15172877874628488,-1.4444397349496318,29.88999938964844,-1.530609067306105,29.8700008392334,1.3999974568620126,29.520000457763672,-0.15172877874628488
7040,2011-07-26,29.53000068664551,29.79999923706055,29.489999771118164,29.79999923706055,1960100.0,-0.008727768408570702,1.29630466879069,-1.9285432078582037,26.370740146641964,40.16666643196921,0.4653413852871111,1.0254463310811666,1.2673249366153634,2.191014539863211,11.689343618847039,0.30999946594238637,-0.134475106389484,-0.8999992370605447,-2.2566508917695742,0.45665241764848474,-1.5783250644150577,-0.22167340970603178,1.079752030269102,11.428579213681573,-23.992533710333547,0.6783258273545144,7,0.6049995422363246,0.9249992370605433,0.9074993133544886,1.879999160766598,-2.5500011444091832,1,-0.12123263936546613,1.2500074506321117,29.790000915527344,-1.4444397349496318,29.88999938964844,-1.530609067306105,29.8700008392334,-0.12123263936546613
7041,2011-07-27,28.790000915527344,29.46999931335449,28.75,29.38999938964844,3612700.0,-0.02505925343418025,-1.1176440889048354,2.222228501593011,16.82242615814701,36.573378381293175,1.012377747809687,1.7313497009448682,1.9523200180920384,2.8887587332232556,12.950247967923275,0.7800006866455114,-0.31779317821264286,-1.561999034881591,-3.104649490664176,-0.019348579099006002,-2.3333242627728836,-0.7906738069902985,1.7093715474130065,2.8572090304808015,-23.843277285614565,0.7713252278912925,7,0.8849992752075195,1.4249992370605469,1.5749988555908168,2.6199989318847656,-2.0300006866455043,2,-0.08579371803253322,1.29630466879069,29.53000068664551,1.2500074506321117,29.790000915527344,-1.4444397349496318,29.88999938964844,-0.08579371803253322
7042,2011-07-28,28.32999992370605,28.56999969482422,28.26000022888184,28.56999969482422,3348200.0,-0.01597780400115234,1.5833313465099164,0.400000635784498,16.21620576689621,32.69042464336736,1.2634958026581096,2.1445742441742404,2.346646088323851,3.307392064169182,14.615607961840421,0.5300006866455043,-0.5038910568510353,-1.9225000381469748,-3.7109639290836576,-0.134036147210292,-2.816731983615316,-1.0282680926786334,1.9944352929402633,3.867387595485625,-16.93098889467636,0.8942319454683422,7,0.8750000000000036,1.6400003433227575,1.912499904632572,3.0799999237060582,-2.2600002288818324,3,-0.08648078960597994,-1.1176440889048354,28.790000915527344,1.29630466879069,29.53000068664551,1.2500074506321117,29.790000915527344,-0.08648078960597994
7043,2011-07-29,28.229999542236328,28.61000061035156,27.8799991607666,28.10000038146973,3841400.0,-0.003529840513202598,-1.5614013953721704,-0.5416636864315629,17.266178165651297,30.058360273602748,1.2013822941604637,2.159166981609829,2.378455460420909,3.355123699607006,16.425334295895983,0.7300014495849574,-0.6977227125989174,-1.8980004310607903,-3.8850803851808564,0.08907952305927935,-2.891540408120825,-0.9044604540007555,1.8467034758782503,17.500019073486328,-3.1523318422777393,0.9935399770600348,7,0.7849998474121094,1.5500001907348633,1.9650006294250488,3.1800003051757812,-2.4599990844726562,4,-0.07084661822284832,1.5833313465099164,28.32999992370605,-1.1176440889048354,28.790000915527344,1.29630466879069,29.53000068664551,-0.07084661822284832
7044,2011-08-01,27.899999618530273,28.489999771118164,27.71999931335449,28.40999984741211,4186700.0,-0.011689689304186013,1.2985085674105432,-3.923104009859696,16.179764011622453,27.113564846228634,1.448562961769344,2.362187467228715,2.6340566361469158,3.628968255369017,17.795063862438692,0.7700004577636754,-0.8374097270218996,-2.070500373840332,-4.240782436175053,0.09978168849438518,-3.1556414050076924,-0.9853593426729716,1.869164859555589,8.65386114318059,-12.141659940915735,1.0851410311673593,8,1.0349998474121094,1.8000001907348633,2.437500476837158,3.510000228881836,-1.0499992370605433,0,-0.051254491925728396,-1.5614013953721704,28.229999542236328,1.5833313465099164,28.32999992370605,-1.1176440889048354,28.790000915527344,-0.051254491925728396
7045,2011-08-02,26.75,27.920000076293945,26.71999931335449,27.85000038146973,4712600.0,-0.041218624883653465,-1.0689637028815653,2.15686252510407,13.35805927431575,24.075829027874388,2.378371498346496,3.352497109983851,3.695727629408765,4.720185640726843,19.346467379418144,1.2000007629394567,-0.9974132989922637,-3.0100000381469734,-5.559691339418812,-0.4603087368751311,-4.2848456887828945,-1.7351543875110522,2.691298051728843,1.090934059836777,-19.992175075185152,1.2748456506359207,8,1.6849994659423828,2.4499998092651367,3.5875000953674316,4.659999847412109,-0.12000083923339844,1,0.003738332017559909,1.2985085674105432,27.899999618530273,-1.5614013953721704,28.229999542236328,1.5833313465099164,28.32999992370605,0.003738332017559909
7046,2011-08-03,27.3700008392334,27.420000076293945,26.61000061035156,26.75,4969300.0,0.02317760146666914,1.2500006622744724,-0.5636369311117914,23.024058811885624,22.18961134569317,1.588353063843865,2.5505944072912854,3.004709480291236,4.048562566891224,20.720180154172503,0.8099994659423864,-1.0557320923562976,-2.1914992332458496,-4.839519280384678,0.4565208138929755,-3.515509256815264,-0.8674892096764353,1.5814634395880596,38.000011444091975,15.008809571418702,1.3240100235694132,8,0.9699993133544922,1.7749996185302734,2.967499256134033,4.039999008178711,-1.4400005340576172,2,-0.014249224882668776,-1.0689637028815653,26.75,1.2985085674105432,27.899999618530273,-1.5614013953721704,28.229999542236328,-0.014249224882668776
7047,2011-08-04,26.709999084472656,27.15999984741211,26.6299991607666,27.0,6239300.0,-0.02411405679661749,-1.355554613656593,-0.46774277900319633,22.185429627056592,20.73474967951076,1.958976846602301,2.9756671299363475,3.581981392798241,4.656092861222248,21.647960250716743,0.7400016784667969,-1.1754413559245513,-2.6055009841918952,-5.356542803176239,0.14554083479244895,-3.9810218936840656,-1.229980074699725,1.7731724606548234,4.999923706054865,-18.636930308521094,1.3755209094921714,8,1.5350008010864258,2.4350013732910156,3.6275010108947754,4.700000762939453,-0.5199985504150426,3,0.0018720009780250901,1.2500006622744724,27.3700008392334,-1.0689637028815653,26.75,1.2985085674105432,27.899999618530273,0.0018720009780250901
7048,2011-08-05,27.09000015258789,27.59000015258789,26.540000915527344,27.1299991607666,7274400.0,0.014226921794847192,1.1874961505373354,0.13792717897450738,29.913054785337124,20.148435194172666,1.274002054507072,2.383955645074373,3.1193813866806757,4.240785473472503,23.276389276506833,1.0499992370605469,-1.2705331498794123,-2.0134999275207512,-4.764379518300238,0.7373796632587357,-3.388939722910493,-0.6380601321310095,1.0185372055844049,28.20510563294179,2.5491067010623993,1.375439795389743,8,1.0799999237060547,2.020000457763672,3.294999599456787,4.319999694824219,-0.8199996948242188,4,-0.03765228689621225,-1.355554613656593,26.709999084472656,1.2500006622744724,27.3700008392334,-1.0689637028815653,26.75,-0.03765228689621225
7049,2011-08-08,25.729999542236328,27.13999938964844,25.690000534057614,26.770000457763672,12484100.0,-0.05020304919494967,-1.5892861400335792,26.0006675885747,20.26627819968921,19.47016164451125,2.232274214503086,3.5121160704352867,4.372506788029437,5.565036889476037,25.789533798771153,1.4499988555908274,-1.4392175667826876,-3.1120005607604995,-6.103607435768396,-0.12039368575260312,-4.607803998264448,-1.6161971232565513,2.0648305274069756,1.7936778650009004,-22.819029677488263,1.495803437503949,8,1.850000381469723,2.955000877380371,4.65500020980835,5.680000305175781,0.6800003051757812,0,0.0015546411286049278,1.1874961505373354,27.09000015258789,-1.355554613656593,26.709999084472656,1.2500006622744724,27.3700008392334,0.0015546411286049278
7050,2011-08-09,26.739999771118164,26.78000068664551,25.440000534057614,26.059999465942386,7195900.0,0.03925379894484249,2.526306279174809,-0.6538458716942342,31.564989085871915,21.10822419203624,0.8771326108617323,2.2911608769320253,3.264196945989198,4.52527666084886,28.3204455025153,1.3400001525878977,-1.5876175310122989,-1.8935003280639648,-4.859393038968193,1.0723923828402633,-3.376446683516079,-0.4105539726118508,0.8500003814697266,60.46509152170082,33.32959805252161,1.4829463554521132,8,0.28500080108642223,1.8200006484985352,3.7100000381469727,4.670000076293945,0.4500007629394496,1,0.004113710220385869,-1.5892861400335792,25.729999542236328,1.1874961505373354,27.09000015258789,-1.355554613656593,26.709999084472656,0.004113710220385869
7051,2011-08-10,25.51000022888184,26.479999542236328,25.5,26.25,8981500.0,-0.04599848738835244,-1.5789453871038175,-1.0882344691402355,24.109266133062263,21.98523089938802,1.7801351426256176,3.2806005866389008,4.367961631881009,5.71646496564777,31.299333558365696,1.239999771118164,-1.7811945065340353,-2.8639998435974086,-5.973323315084091,0.24532362788927387,-4.41866157934075,-1.3093381078540673,1.649999999999995,3.2558003369357387,-20.51883282892323,1.5546617357433414,8,1.5150003433227468,3.0500001907348597,4.96249961853027,5.89999961853027,1.5699996948242116,2,0.04390430897043762,2.526306279174809,26.739999771118164,-1.5892861400335792,25.729999542236328,1.1874961505373354,27.09000015258789,0.04390430897043762
7052,2011-08-11,26.479999542236328,26.78000068664551,25.670000076293945,25.670000076293945,4950900.0,0.038024276936551304,-1.7407440548374955,-1.0945942114528642,31.803634749968424,23.600503853201037,0.581239599836195,2.100918667965942,3.304252303906786,4.703799654750444,33.8747285036936,1.2700004577636719,-1.916335795849875,-1.692500495910643,-4.740716029207238,1.3557150373859521,-3.216608262558939,-0.16839272926234727,0.3360007476806608,48.37205547457956,29.397882548633703,1.5241077666482972,8,0.4850006103515625,2.080000877380371,4.035000324249268,4.930000305175781,0.7299995422363281,3,-0.02077036429639223,-1.5789453871038175,25.51000022888184,2.526306279174809,26.739999771118164,-1.5892861400335792,25.729999542236328,-0.02077036429639223
7053,2011-08-12,26.65999984741211,26.95000076293945,26.309999465942386,26.57999992370605,3080700.0,0.006797594723847222,-1.0645175183582065,0.09876540302774572,33.4391558099224,25.51821405301214,0.17334340762943512,1.7416461572498179,3.0413400173867515,4.4855789729752615,35.71883118128232,0.6400012969970632,-1.945290372077718,-1.342000198364257,-4.324084673665681,1.6400842769371664,-2.8330424360149706,0.14904203928645643,-1.2199993133544957,71.7647138021449,54.19902940801856,1.4910422376507126,8,0.020000457763671875,1.8350000381469727,4.055000305175781,4.75,0.5,4,-0.01762938169709405,-1.7407440548374955,26.479999542236328,-1.5789453871038175,25.51000022888184,2.526306279174809,26.739999771118164,-0.01762938169709405
7054,2011-08-15,27.229999542236328,27.26000022888184,26.739999771118164,26.85000038146973,2505700.0,0.021380333761687798,1.3636355754767062,4.749994039529582,38.217212133624535,28.280342148490895,-0.5606486658513177,1.0548212109680009,2.415586443313245,3.8753355631266047,36.5157268350294,0.6000003814697301,-1.9264300537392458,-0.6635004997253411,-3.5887829994508103,2.261782000000128,-2.1261417495880757,0.7991407501373935,-1.7597990036010778,98.35161034747267,76.70450841056405,1.4626412498627344,8,-0.7149991989135742,1.100000381469723,3.33750057220459,4.180000305175781,-0.8500003814697266,0,-0.035255200169342915,-1.0645175183582065,26.65999984741211,-1.7407440548374955,26.479999542236328,-1.5789453871038175,25.51000022888184,-0.035255200169342915
7055,2011-08-16,27.03000068664551,27.170000076293945,26.649999618530273,27.170000076293945,2506700.0,-0.007344798345684911,6.428610354223434,-0.36842026010268997,40.45553345027046,30.217172663866993,-0.35397955774106293,1.0968314521531966,2.562805500082316,4.05395714974453,37.386612308950085,0.5799999237060547,-1.9298356174907703,-0.7274993896484325,-3.540109652072882,2.085110872776017,-2.1338045208606573,0.6788057415637923,-1.4882081604003972,86.93184589058542,60.309286393613924,1.406305131212225,8,-0.5150003433227575,1.2999992370605398,3.589999675750729,4.379999160766598,-1.130001068115238,1,-0.022937507343080532,1.3636355754767062,27.229999542236328,-1.0645175183582065,26.65999984741211,-1.7407440548374955,26.479999542236328,-0.022937507343080532
7056,2011-08-17,26.84000015258789,27.32999992370605,26.6200008392334,27.1200008392334,1823600.0,-0.007029246364447683,1.028572129231266,2.000013623978252,41.6759814158234,32.38278952928553,-0.2761008129078846,1.1338938520177706,2.694473562757146,4.220300493885077,38.07553826662509,0.7099990844726527,-1.9035839659755247,-0.7834999084472649,-3.496139592085605,1.929139775191075,-2.139819750266433,0.5728199333719033,-1.2294793182373063,70.48193878559347,39.28812011623586,1.3563198418191695,8,-0.3249998092651367,1.4899997711181605,3.8350000381469727,4.399999618530273,-0.620000839233402,2,0.013040252588671253,6.428610354223434,27.03000068664551,1.3636355754767062,27.229999542236328,-1.0645175183582065,26.65999984741211,0.013040252588671253
7057,2011-08-18,25.78000068664551,26.29999923706055,25.5,26.18000030517578,4166000.0,-0.03949327346930642,1.5000074506098904,1.4285665628980602,37.638756701461496,33.24120085329934,0.7130947351109107,1.9729228161011179,3.6845548397642567,5.251675798084005,39.87795725375402,1.3400001525878906,-1.7603461500377762,-1.638999366760249,-4.253444498088804,0.9754457645683061,-2.9462219324245282,-0.33177680109596963,1.5499992370605398,15.300584607591889,-16.897320206799364,1.3072225656642782,8,0.604999542236321,2.460000038146969,4.9249997138977015,5.334999084472653,0.7999992370605398,3,0.05042665641719557,1.028572129231266,26.84000015258789,6.428610354223434,27.03000068664551,1.3636355754767062,27.229999542236328,0.05042665641719557
7058,2011-08-19,25.35000038146973,25.989999771118164,25.29999923706055,25.459999084472656,3645300.0,-0.01667960797993806,-5.571402621229787,0.27499701976491264,37.26274379187687,35.12969703020908,0.9725989378572812,2.155892210111407,4.042067330882727,5.646588475678488,41.83091424057044,0.6900005340576136,-1.7260703688712766,-1.8419997215270953,-4.33882415775982,0.6548247147056294,-3.090411939643456,-0.5935875034107347,1.979999542236321,2.463109728884116,-31.36161970491877,1.2484122181163622,8,0.9649991989135707,2.59999942779541,5.3624997138977015,5.704999923706051,1.3400001525878835,4,0.07337272879737489,1.5000074506098904,25.78000068664551,1.028572129231266,26.84000015258789,6.428610354223434,27.03000068664551,0.07337272879737489
7059,2011-08-22,25.270000457763672,25.979999542236328,25.1200008392334,25.96999931335449,4333600.0,-0.0031558154833218888,1.388887564339964,6.3637009935671305,41.722599898957476,36.258320453885254,1.0957117936679808,1.9814948395175058,4.063919026459665,5.688284293407001,43.61884932532851,0.8599987030029297,-1.63473587331681,-1.6959996223449707,-4.014578246278159,0.6225790015882176,-2.8552889343115666,-0.5367103103783748,1.9787994384765604,6.7873158674211025,-29.89008674850258,1.1592893119665948,8,0.9549999237060547,2.364999771118164,5.327499866485596,5.784999847412109,1.6499996185302734,0,0.07479221825925109,-5.571402621229787,25.35000038146973,1.5000074506098904,25.78000068664551,1.028572129231266,26.84000015258789,0.07479221825925109
7060,2011-08-23,25.95000076293945,26.040000915527344,25.309999465942386,25.46999931335449,5969700.0,0.026909390299075353,1.2121197233773506,-0.6857174776090563,42.11111235912905,38.2585255901149,0.3261651319757277,1.0746353448979278,3.327315141667004,4.972267809326262,45.41634220257331,0.7700004577636719,-1.6238758272446248,-0.8369993209838889,-2.855462415176799,1.1814637732090212,-1.8462308680803439,0.17223222611256617,1.1710711898803723,37.556573192160606,1.0032430315433771,1.009231547096455,8,0.274999618530277,1.6849994659423864,4.474999427795414,5.104999542236332,1.1599998474121094,1,0.016570265325049904,1.388887564339964,25.270000457763672,-5.571402621229787,25.35000038146973,1.5000074506098904,25.78000068664551,0.016570265325049904
7061,2011-08-24,26.31999969482422,26.31999969482422,25.59000015258789,25.59000015258789,2843900.0,0.01425814724495833,1.0,1.5208277868067503,47.76119729826555,40.03158809548125,0.0929191680278656,0.5376687734330261,2.892239397104124,4.561013026948459,46.158395721882094,0.7299995422363281,-1.3926991635410566,-0.34350032806396413,-2.1354971400875513,1.448496483959623,-1.239498734075756,0.5524980779478277,0.6810079911804188,100.0,56.999335873635815,0.8959984060117929,8,-0.09499931335449219,1.3150005340576172,4.1050004959106445,4.670000076293945,0.05000114440917969,2,-0.01595744989224057,1.2121197233773506,25.95000076293945,1.388887564339964,25.270000457763672,-5.571402621229787,25.35000038146973,-0.01595744989224057
7062,2011-08-25,25.8799991607666,26.57999992370605,25.82999992370605,26.34000015258789,2533100.0,-0.016717345712741083,-1.6785739830586068,-0.6301387401039897,43.10147553123582,41.105179175627185,0.49043351506738375,0.8271170421141747,3.2926240654413235,4.952948179291248,46.24870858559822,0.75,-1.318459107627966,-0.6610008239746108,-2.3019233002560533,0.9799216523068317,-1.4814620621153303,0.15946041416610868,1.008148114431762,52.0547121992006,6.885807373849026,0.8204612381407205,8,0.345001220703125,1.7550010681152344,4.512500762939453,5.1100006103515625,-0.32999992370605113,3,0.013137564281815006,1.0,26.31999969482422,1.2121197233773506,25.95000076293945,1.388887564339964,25.270000457763672,0.013137564281815006
7063,2011-08-26,26.229999542236328,26.51000022888184,25.5,25.790000915527344,2952100.0,0.013523971901835186,1.0200004577636645,-0.9565166913377534,53.221650181370215,42.77233895871004,0.08160470232240158,0.3368707062046852,2.897231419886836,4.558026402965297,46.10391230129057,1.0100002288818395,-1.038149782337996,-0.2110004425048828,-1.6498580297342755,1.22785714472451,-0.9304292361195792,0.5084283511098135,0.5520589468041379,76.02735609960042,24.3236948522866,0.7194287936146955,8,-0.0049991607666015625,1.3650007247924805,4.080000400543213,4.760000228881836,-0.3299999237060547,4,0.013343514585508975,-1.6785739830586068,25.8799991607666,1.0,26.31999969482422,1.2121197233773506,25.95000076293945,0.013343514585508975
7064,2011-08-29,26.46999931335449,26.670000076293945,26.229999542236328,26.59000015258789,4793600.0,0.009149819874441967,2.1428532503184585,-0.27273003129796286,48.06866566323905,43.618242537928765,-0.31015438977441434,-0.016605465668725117,2.6101461833309614,4.271649706861563,45.700023362618104,0.4400005340576172,-0.8722281225658683,0.10049934387206605,-1.164735727157833,1.365734414901965,-0.5321181916428834,0.7331168793870155,0.21233571669755236,85.2940681484138,33.26530268657149,0.6326175355149491,8,-0.24499893188476207,1.0300006866455114,3.8400006294250524,4.520000457763675,-0.22999954223632457,0,0.008311342138650257,1.0200004577636645,26.229999542236328,-1.6785739830586068,25.8799991607666,1.0,26.31999969482422,0.008311342138650257
7065,2011-08-30,26.85000038146973,27.0,26.309999465942386,26.420000076293945,2616500.0,0.014355915299307354,-1.1230735824031486,-3.5833108161804845,60.912054444557654,45.755583985565906,-0.8027962422393315,-0.4097381154398718,2.1852149487337194,3.845733172597104,44.30732109956339,0.6900005340576136,-0.7224912690355829,0.4755003929138226,-0.796836400256467,1.7478371860841122,-0.16066800367132217,1.1116687894989674,-1.7299995422363317,90.00002543131535,30.4881080188171,0.6361683965851441,8,-0.7899999618530309,0.6099996566772425,3.4899992942810023,4.139999389648434,-0.07999992370605824,1,0.002607064947102389,2.1428532503184585,26.46999931335449,1.0200004577636645,26.229999542236328,-1.6785739830586068,25.8799991607666,0.002607064947102389
7066,2011-08-31,26.979999542236328,27.32999992370605,26.899999618530273,26.93000030517578,3385400.0,0.004841681896448513,-6.818143986683248,0.11627721296641198,54.716981811088964,47.6531645533023,-1.0178900759870437,-0.6012812936261867,2.0011985086550297,3.6739404840719985,42.56263720043245,0.479999542236321,-0.6625174862215637,0.6249996185302749,-0.5939297704427418,1.8439290075032915,0.015534924043766551,1.2344643130167832,-1.8223987197875964,80.87429529718698,19.129011670049266,0.6094646944865083,8,-0.7549991607666016,0.3150005340576172,3.315000534057617,4.010000228881836,0.13000106811523082,2,0.004818423659041171,-1.1230735824031486,26.85000038146973,2.1428532503184585,26.46999931335449,1.0200004577636645,26.229999542236328,0.004818423659041171
7067,2011-09-01,26.76000022888184,27.309999465942386,26.690000534057614,27.0,3306900.0,-0.00815416297580307,-2.2631594797945844,-4.800068665598464,50.93633346751455,49.17245229503981,-0.7199714549680003,-0.397736088969296,2.171892279036122,3.8450138552429856,40.81200965583921,0.6199989318847727,-0.629169086909485,0.40250024795532724,-0.8196956102407675,1.624696106151422,-0.20859768114272015,1.0135981770533746,-1.5155034423828155,68.85247439410443,8.028635984509705,0.6110979290980467,9,-0.5349998474121129,0.10500049591064098,3.1849999427795375,4.039999008178704,0.9899997711181605,3,-0.01457396809838285,-6.818143986683248,26.979999542236328,-1.1230735824031486,26.85000038146973,2.1428532503184585,26.46999931335449,-0.01457396809838285
7068,2011-09-02,26.06999969482422,26.479999542236328,26.0,26.479999542236328,2971500.0,-0.02578477309999827,1.341462053052224,1.7083343267450524,39.37728899340882,48.91186219442329,0.09264402083084278,0.22338347572752326,2.7758281983212107,4.48205841681493,40.20905809761592,0.7600002288818395,-0.6189570933340249,-0.23650026321411133,-1.4143174026576872,0.9413168762294646,-0.8254088329358993,0.3524083065076766,-0.7420827828369134,5.2631352511031935,-48.71463118009463,0.5889085697217873,9,0.25,0.7950010299682617,3.517500400543213,4.244999885559089,1.7800006866455114,4,-0.019946316219823568,-2.2631594797945844,26.76000022888184,-6.818143986683248,26.979999542236328,-1.1230735824031486,26.85000038146973,-0.019946316219823568
7069,2011-09-06,25.770000457763672,25.809999465942386,25.25,25.420000076293945,2480000.0,-0.011507450731581992,1.6046583837155912,-0.8536597847021279,38.669061601534914,48.52941211024617,0.5263816173161224,0.5549876395735254,3.0032003291243825,4.725542240744996,39.175442556283194,0.8199996948242188,-0.476139714236993,-0.5384995460510247,-1.7123238624187174,0.635324770316668,-1.125411704234871,0.048412612132821664,1.5599994659423793,25.000022924864258,-23.784428562972007,0.5869121581838467,9,0.5199995040893555,1.0349998474121094,3.6274991035461426,4.319998741149906,2.520000457763672,1,0.00504459287766279,1.341462053052224,26.06999969482422,-2.2631594797945844,26.76000022888184,-6.818143986683248,26.979999542236328,0.00504459287766279
7070,2011-09-07,26.85000038146973,26.86000061035156,26.03000068664551,26.190000534057614,2875000.0,0.04190919303537255,1.4411751506243806,1.885711794486154,50.07752116787719,48.7867814290919,-0.46100756008801724,-0.5442529034343799,1.857434614855297,3.5939348889776923,37.3482818916795,1.090000152587887,-0.2575301319580383,0.5360003471374561,-0.6473292417020957,1.719329935977008,-0.05566444728231801,1.1276651415572303,0.43839954376219836,76.92309808449035,29.6074783246449,0.5916647944197757,9,-0.5600004196167028,-0.32999992370605824,2.4674992561340297,3.1599988937377894,1.389999389648434,2,-0.022718830602794005,1.6046583837155912,25.770000457763672,1.341462053052224,26.06999969482422,-2.2631594797945844,26.76000022888184,-0.022718830602794005
7071,2011-09-08,26.6299991607666,26.899999618530273,26.440000534057614,26.670000076293945,2968000.0,-0.008193713876256004,-1.1904813805631043,-0.060607461780769804,57.57574315190512,50.39503338694404,-0.21502019407821749,-0.2487979735284256,2.000342956359134,3.7606851620479986,35.40275382454018,0.4599990844726598,-0.08923209712730795,0.25999917984008647,-0.8678303360682804,1.3878286957484534,-0.303915578114097,0.8239139377942699,0.6176327659606891,66.99026788996251,14.979510455305416,0.5639147579541833,9,-0.3399991989135742,-0.27499866485595703,2.187500476837158,2.880000114440918,1.8700008392333984,3,0.005257277559487461,1.4411751506243806,26.85000038146973,1.6046583837155912,25.770000457763672,1.341462053052224,26.06999969482422,0.005257277559487461
7072,2011-09-09,25.93000030517578,26.559999465942386,25.75,26.51000022888184,3553500.0,-0.02628610130120146,1.3823569835771141,14.499666221628928,54.93197284428211,50.5850692383787,0.5507326316038998,0.4299261705213411,2.614492556494298,4.409687875495223,34.231497064434855,0.8799991607666016,0.017882331699212273,-0.4124997138977058,-1.5557519615772861,0.7307525337818745,-0.9841258377374977,0.15912640994208616,1.277678983016962,41.212149235615406,-16.361071385174398,0.5716261238397905,9,0.3599996566772461,0.4250001907348633,2.8125,3.5249996185302734,2.129999160766605,4,0.04550714582676818,-1.1904813805631043,26.6299991607666,1.4411751506243806,26.85000038146973,1.6046583837155912,25.770000457763672,0.04550714582676818
7073,2011-09-12,26.190000534057614,26.229999542236328,25.5,25.649999618530273,4624200.0,0.010027004466711675,1.354841289862117,-0.9310361837237251,57.59076037435652,51.6430797618362,0.3178915545480301,0.14009197374021554,2.256999115715768,4.100324340322079,33.43075706667543,0.7299995422363281,0.04340665228948737,-0.1289995193481488,-1.2640652088799342,1.0060661701836366,-0.6965323641140415,0.4385333254177439,0.9785251683712737,56.96974250787482,-6.737252522318684,0.5675328447658934,9,0.09999942779541371,0.1649999618530309,2.5049996376037633,3.264999389648441,2.3699989318847727,0,0.05956469775224926,1.3823569835771141,25.93000030517578,-1.1904813805631043,26.6299991607666,1.4411751506243806,26.85000038146973,0.05956469775224926
7074,2011-09-13,26.270000457763672,26.36000061035156,26.01000022888184,26.229999542236328,3009700.0,0.003054598017362631,2.1818039950062804,0.07407564390567872,52.930400627119596,50.75622933767641,0.23081051848588885,-0.016354792097910575,2.0677869758801926,3.9589498288564116,33.14845310825889,0.35000038146971946,0.15907700916237388,-0.0009996414184563207,-1.0519318639300295,1.0499325810931168,-0.5264657526742447,0.524466469837332,0.8601547306166388,55.000047683728816,-11.518480849187902,0.525466111255787,9,0.01999950408935547,-0.04500007629394531,2.369999885559082,3.149999618530277,1.840000152587887,1,0.06014464774168338,1.354841289862117,26.190000534057614,1.3823569835771141,25.93000030517578,-1.1904813805631043,26.6299991607666,0.06014464774168338
7075,2011-09-14,26.40999984741211,26.690000534057614,25.95000076293945,26.43000030517578,4238500.0,0.005329249608256648,1.7407352463301622,-0.5,50.8604221841806,50.32772271246438,0.02439921988754179,-0.2162731044903694,1.8208518737461823,3.758565199386748,32.589718996178995,0.7399997711181641,0.15071381927484495,0.16999979019164968,-0.8215643154083416,1.161563895791641,-0.325782262608346,0.6657818429916453,0.6825522372005963,65.00000681196127,2.6044368522911086,0.4957820527999956,9,-0.13000011444091797,-0.1849994659423828,1.7225003242492676,2.5850000381469727,1.870000839233402,2,0.07118519799232237,2.1818039950062804,26.270000457763672,1.354841289862117,26.190000534057614,1.3823569835771141,25.93000030517578,0.07118519799232237
7076,2011-09-15,27.190000534057614,27.239999771118164,26.489999771118164,26.709999084472656,2893500.0,0.029534293493073793,1.5862072367447473,-23.999523173755307,61.75943846557385,51.530289934470964,-0.8076088521615823,-1.0210583950654133,0.9285239235506424,2.9211438451291762,32.06331689031438,0.8299999237060547,0.19313239127407655,0.9325004577636697,-0.1144573216988789,1.9794582372262184,0.4090215680323972,1.4559793474949423,-1.9400005340576136,97.12648025071752,32.04219740557704,0.523478889731274,9,-0.9450006484985316,-0.9650001525878871,0.6024999618530309,1.6799993515014684,1.5900001525878977,3,0.03861710983585098,1.7407352463301622,26.40999984741211,2.1818039950062804,26.270000457763672,1.354841289862117,26.190000534057614,0.03861710983585098
7077,2011-09-16,27.07999992370605,27.5,26.979999542236328,27.270000457763672,4345900.0,-0.004045627370024452,-1.666660145838326,-0.3958332505493648,57.97373727614146,53.596561965885705,-0.7235295809759812,-0.852373087240661,0.9132541436615504,2.965954665187411,30.372963835880483,0.5200004577636719,0.10428841998377081,0.7574998855590778,-0.3254369831798627,1.8404367542980182,0.21603145118960754,1.298968319928548,-1.7901999282836876,78.99999618530256,14.667913832659622,0.5414684343694707,9,-0.7049999237060511,-0.7699995040893519,0.7125005722045934,1.789999961853031,2.10000038146973,4,0.05243722600792444,1.5862072367447473,27.190000534057614,1.7407352463301622,26.40999984741211,2.1818039950062804,26.270000457763672,0.05243722600792444
7078,2011-09-19,27.209999084472656,27.32999992370605,26.63999938964844,26.82999992370605,2428200.0,0.0048005598645812775,1.2258051615245258,-1.9999899613511833,57.08812134538985,55.643124159647364,-0.7541174916906286,-0.8810531362201672,0.666583741917183,2.7643133047391863,28.571130992940336,0.6900005340576101,0.056654796937504415,0.7944991111755364,-0.25576325796799537,1.8447614803190682,0.2693679266037705,1.3196302957473023,-1.8317910888671882,81.29025430507261,18.79966478253604,0.5251311845717664,9,-0.7099990844726562,-0.899998664855957,0.5525012016296387,1.6600008010864258,1.4000015258789027,0,0.031238530322288183,-1.666660145838326,27.07999992370605,1.5862072367447473,27.190000534057614,1.7407352463301622,26.40999984741211,0.031238530322288183
7079,2011-09-20,27.15999984741211,27.649999618530273,27.149999618530273,27.309999465942386,2710600.0,-0.0018375317435816996,-4.882350301248752,-0.39473671001712163,53.169730322607286,55.98670295461737,-0.543350778567607,-0.7190668497973682,0.6088532921111813,2.7497954922808994,26.39012707418018,0.5,0.046777177056103625,0.6499999046325691,-0.3017849557342629,1.601784764999401,0.1741074744491513,1.1258923348159868,-1.696920171630861,71.17646464839133,11.663083974990982,0.47589243018341654,9,-0.5850000381469727,-0.7749996185302734,0.42750024795532227,1.6950006484985352,1.75,1,0.051546377996893655,1.2258051615245258,27.209999084472656,-1.666660145838326,27.07999992370605,1.5862072367447473,27.190000534057614,0.051546377996893655
7080,2011-09-21,26.3799991607666,27.290000915527344,26.3799991607666,27.15999984741211,2734000.0,-0.028718729419279776,-1.3333357786499407,5.200017801965722,44.58483313278627,54.54326850804861,0.1821209989923851,0.09992307940605727,1.2714513344511111,3.464559316698093,24.501895141920993,0.9100017547607422,0.15071635175000253,-0.15150070190429688,-1.068825724692374,0.7658243208837803,-0.6101632132983354,0.3071618094897417,-0.785704288420412,0.0,-54.464549598052585,0.45866251139403785,9,0.19500064849853516,0.005001068115234375,1.0425009727478027,2.1800012588500977,3.5400009155273438,2,0.06558004187346156,-4.882350301248752,27.15999984741211,1.2258051615245258,27.209999084472656,-1.666660145838326,27.07999992370605,0.06558004187346156
7081,2011-09-22,25.899999618530273,26.0,25.53000068664551,25.79999923706055,5503400.0,-0.018195585955522064,2.13331680304155,-0.12820550440767864,42.58620065967962,53.17151604309278,0.6120432882866922,0.5763960687446215,1.6328199414802853,3.8734734286020327,23.35792239967067,0.8499984741210902,0.2796589512567529,-0.6105002403259263,-1.5666212326643532,0.34562075201250053,-1.0885607364951397,-0.1324397441567129,1.75,17.452788599087572,-33.73804892810945,0.47806049616921353,9,0.6750001907348633,0.4850006103515625,1.5225005149841309,2.660000801086426,3.4600009918212855,3,0.09189193448529842,-1.3333357786499407,26.3799991607666,-4.882350301248752,27.15999984741211,1.2258051615245258,27.209999084472656,0.09189193448529842
7082,2011-09-23,26.21999931335449,26.26000022888184,25.61000061035156,25.729999542236328,3843800.0,0.012355200754337936,1.280694005253556,4.899979019245213,51.38121236454041,52.48156626422432,0.37716937869801015,0.29847745360936173,1.2015870451892674,3.4816113719394117,22.548059177932934,0.6499996185302805,0.2595004179409912,-0.30750055313110636,-1.2278408052473857,0.612839698985173,-0.7676706791892443,0.15266957292703154,1.387600326538088,32.54712143159155,-23.44312254073739,0.46017012605813884,9,0.370000839233402,0.1650009155273473,1.2025008201599157,2.3400011062622106,2.9200000762939524,4,0.09763544776247013,2.13331680304155,25.899999618530273,-1.3333357786499407,26.3799991607666,-4.882350301248752,27.15999984741211,0.09763544776247013
7083,2011-09-26,26.57999992370605,26.6200008392334,26.040000915527344,26.31999969482422,3967100.0,0.013730000754355709,2.4117435865790786,0.530612959856128,57.37704462396912,52.97563781942983,0.08751064482558846,-0.03579267487563342,0.7464277867635367,3.055104012026252,21.211915149497436,0.5799999237060547,0.20939230198005276,0.03500003814696839,-0.8747713794299052,0.944771455723842,-0.4198856706414702,0.489885746935407,0.9860477371215843,49.528290852818934,-9.953137633193656,0.4548857087884376,9,0.01000022888183949,-0.1949996948242152,0.7325005531311071,1.980000495910648,1.8700008392333984,0,0.09781792283418533,1.280694005253556,26.21999931335449,2.13331680304155,25.899999618530273,-1.3333357786499407,26.3799991607666,0.09781792283418533
7084,2011-09-27,26.690000534057614,27.5,26.6299991607666,26.989999771118164,4698900.0,0.00413847293706926,-3.1428415727377588,-1.153842203719356,48.230090362742146,52.68337872815889,0.04844709113939061,-0.13540874170514172,0.5621841894527151,2.8876623805379076,19.76580105912877,0.9200000762939489,0.23257535246914074,0.13400058746337606,-0.7772714244452175,1.0452725993719696,-0.3216354184909207,0.5896365934176728,0.8353261872863804,58.88326150920682,1.5416585130926563,0.455636005954296,9,-0.10000038146972301,-0.3050003051757777,0.4424991607666051,1.7999992370605504,2.010000228881836,1,0.0719370564958941,2.4117435865790786,26.57999992370605,1.280694005253556,26.21999931335449,2.13331680304155,25.899999618530273,0.0719370564958941
7085,2011-09-28,26.920000076293945,27.40999984741211,26.65999984741211,27.399999618530273,6434300.0,0.008617442399180275,2.0,1.600002543137959,53.200893969913565,51.732429339752194,-0.11354109078196117,-0.3793443793856852,0.24780026078957462,2.6036905171920246,18.87270754621875,0.75,0.22533298740790642,0.3605001449584968,-0.5560487677246755,1.277049057641669,-0.09777431138308756,0.8187746013000812,0.5799999237060547,70.5583692453964,13.840869253592231,0.45827445634158553,9,-0.3299999237060547,-0.4700002670288086,0.010000228881835938,1.4800004959106445,2.639999389648441,2,0.07392272531494459,-3.1428415727377588,26.690000534057614,2.4117435865790786,26.57999992370605,1.280694005253556,26.21999931335449,0.07392272531494459
7086,2011-09-29,27.11000061035156,27.60000038146973,26.649999618530273,27.36000061035156,8492700.0,0.007057969298630562,1.6027434483839373,0.5208338300391802,64.67661903989202,52.47719398016892,-0.35322878685466463,-0.5893209858028037,-0.018701953042228325,2.3556441109046595,18.46333741637933,0.9500007629394567,0.2582102227010239,0.544000625610348,-0.3868371555323016,1.4748384067529976,0.07858173503902321,1.0094195161816728,-1.5799999237060476,75.37689309165887,16.008290440578712,0.4654188905713244,9,-0.5200004577636683,-0.6600008010864222,-0.1800003051757777,1.289999961853031,2.2999992370605504,3,0.10365176697448786,2.0,26.920000076293945,-3.1428415727377588,26.690000534057614,2.4117435865790786,26.57999992370605,0.10365176697448786
7087,2011-09-30,26.3700008392334,27.1299991607666,26.36000061035156,26.8700008392334,3411000.0,-0.027296191606709264,-1.961530279132864,2.0,52.00000339084206,51.91184754077472,0.3078387995807006,0.1264458681040992,0.6233366927121082,3.0275961713465733,17.875133903546004,0.7699985504150426,0.2809173488493002,-0.17649917602539134,-1.106564790510852,0.7535664384600693,-0.6415319832681199,0.2885336312173372,-0.7986001586914035,21.15384850511495,-36.9270469663919,0.4650328072427301,9,0.2199993133544922,0.07999897003173828,0.5599994659423828,2.0299997329711914,3.1299991607666016,4,0.11338641167844132,1.6027434483839373,27.11000061035156,2.0,26.920000076293945,-3.1428415727377588,26.690000534057614,0.11338641167844132
7088,2011-10-03,25.54999923706055,26.520000457763672,25.53000068664551,26.06999969482422,4716000.0,-0.031096002126509092,-2.5357288828338196,1.0400009155273366,43.12976154509752,50.79629545438475,0.9695668213492823,0.9544268473903657,1.3331842213759195,3.7737716094473264,16.798082422392813,0.9899997711181605,0.14551043596639346,-0.9705007553100558,-1.9821482855872468,0.04114677496713526,-1.4763245204486495,-0.464676990171462,2.0500011444091797,0.96611368905237,-55.129037212795986,0.5058237651385948,10,1.0150012969970703,0.9000005722045863,1.3800010681152308,2.8500013351440394,4.030000686645501,0,0.14050881643004343,-1.961530279132864,26.3700008392334,1.6027434483839373,27.11000061035156,2.0,26.920000076293945,0.14050881643004343
7089,2011-10-04,25.899999618530273,25.95000076293945,25.20000076293945,25.20000076293945,5241000.0,0.013698645476358573,-1.1428606461562558,-1.3461504603308674,45.32110111007635,50.87810300741697,0.47163714150787683,0.6478822990821769,0.8780494059555366,3.3486760598912895,15.095416022998116,0.75,0.04510538356826288,-0.6270003318786621,-1.6198401842958,0.3658395205384757,-1.1234202580872292,-0.130580405670095,1.6586007690429732,29.166623618860882,-24.736263817558026,0.4964199262085681,10,0.5000009536743164,0.5250005722045898,1.0100007057189941,2.5000009536743164,2.7100009918212855,1,0.09845564409139085,-2.5357288828338196,25.54999923706055,-1.961530279132864,26.3700008392334,1.6027434483839373,27.11000061035156,0.09845564409139085
7090,2011-10-05,26.239999771118164,26.36000061035156,25.709999084472656,26.03000068664551,3674900.0,0.01312741921218552,1.8888907726868438,0.29999918256352864,40.518958504334755,50.64840943460087,0.12258027116300951,0.27388130044347747,0.4430798734815191,2.940543625825214,14.773461818648615,0.6500015258789027,-0.059298279382609564,-0.25650014877319194,-1.2450298285254178,0.7320295309790339,-0.7507649886493049,0.23776469110292098,1.224256631469732,43.333298895088674,-4.891332475225354,0.49426483987611314,10,0.16000080108642578,0.18500041961669922,0.6225004196166992,2.160000801086426,2.530000686645508,2,0.09375003861581432,-1.1428606461562558,25.899999618530273,-2.5357288828338196,25.54999923706055,-1.961530279132864,26.3700008392334,0.09375003861581432
7091,2011-10-06,26.770000457763672,26.770000457763672,25.979999542236328,26.21999931335449,2807200.0,0.020198197075781632,1.8727246245131937,2.6190644868302155,47.14549411022928,50.17777407301075,-0.30288413269800074,-0.25833819319911555,-0.1538335474148944,2.3550198284424297,14.323897368029023,0.7900009155273438,-0.1289420786304163,0.26650047302246094,-0.7279745152117805,1.2609754612567023,-0.230737021094658,0.7637379671395799,0.6036857192382854,81.34720197652877,35.48637733381615,0.49723749411712,10,-0.36999988555908203,-0.3450002670288086,-0.010000228881835938,1.630000114440918,2.6299991607666016,3,0.1042211042387029,1.8888907726868438,26.239999771118164,-1.1428606461562558,25.899999618530273,-2.5357288828338196,25.54999923706055,0.1042211042387029
7092,2011-10-07,27.11000061035156,27.440000534057614,26.809999465942386,26.979999542236328,4223400.0,0.012700789942993174,-1.680848646191816,0.23636508657610028,49.11348920826811,49.25960124904397,-0.5625156054307716,-0.5327156084805793,-0.5433457227244709,1.9588342518978301,13.132160811112865,0.6700000762939418,-0.0772575228521184,0.547500610351559,-0.4437217584495059,1.5387229791526238,0.0518894259510283,1.0431117947520896,-1.9099998474121094,85.26785904351564,42.07562539815605,0.4956111844005316,10,-0.7100000381469691,-0.6850004196166957,-0.350000381469723,1.289999961853031,2.0100002288818395,4,0.08483951255177513,1.8727246245131937,26.770000457763672,1.8888907726868438,26.239999771118164,-1.1428606461562558,25.899999618530273,0.08483951255177513
7093,2011-10-10,27.75,27.899999618530273,27.38999938964844,27.5,3861700.0,0.02360750185317473,-1.1702081033699288,1.9230611226855774,54.735151161124655,49.98238578219758,-1.1388604468646832,-1.1065866714877828,-1.2232173125151036,1.2658005980006664,11.81469437689416,0.7899990081787145,0.049898783952553316,1.1095000267028823,0.0028979295137752104,2.2161021238919894,0.556198978108327,1.6628010752974376,-2.505199241638188,94.44445621820643,52.528636953299134,0.5533010485945543,10,-1.1999998092651367,-1.1999998092651367,-1.2049994468688965,0.6500005722045898,1.6499996185302734,0,0.06306306306306309,-1.680848646191816,27.11000061035156,1.8727246245131937,26.770000457763672,1.8888907726868438,26.239999771118164,0.06306306306306309
7094,2011-10-11,27.85000038146973,27.95000076293945,27.56999969482422,27.76000022888184,3423900.0,0.0036036173502604907,1.6206887479941057,0.3600006103515625,63.243246958553904,51.0982027809354,-1.1812295544828189,-1.1406288769306911,-1.3521114478472498,1.112330009871318,10.6408138902028,0.3800010681152308,0.10294379235266504,1.1305004119873097,-0.08497006790316775,2.345970891877787,0.522765172042071,1.7382356519325484,-2.49899166870118,95.53570060098497,46.32185312273784,0.607735239945238,10,-1.2749996185302805,-1.2749996185302805,-1.2575001716613805,0.5500001907348597,0.879999160766598,1,0.06211847463339337,-1.1702081033699288,27.75,-1.680848646191816,27.11000061035156,1.8727246245131937,26.770000457763672,0.06211847463339337
7095,2011-10-12,28.290000915527344,28.479999542236328,28.020000457763672,28.209999084472656,3708600.0,0.015798941760531315,1.0,0.8889077268681389,71.68783614398781,51.87722690361271,-1.5717442987540018,-1.5099803640220095,-1.7794150207659172,0.621354036121307,10.071672712270665,0.629999160766598,0.10500489286593506,1.4765008926391587,0.08392939692449986,2.8690723883538176,0.7802151447818311,2.1727866404964864,-2.7830526797485398,92.40005493164062,37.55063070214901,0.6962857478573288,10,-1.4500007629394531,-1.4500007629394531,-1.7425007820129395,0.1099996566772461,0.029998779296875,2,0.011311406308530003,1.6206887479941057,27.85000038146973,-1.1702081033699288,27.75,-1.680848646191816,27.11000061035156,0.011311406308530003
7096,2011-10-13,28.239999771118164,28.270000457763672,27.95000076293945,28.1299991607666,2057800.0,-0.0017674493740201802,2.7646583641871842,1.3749761586877742,69.27479332224847,53.79664800710231,-1.5026117856679058,-1.4517126600221353,-1.7370236871872962,0.6254793018634004,10.203837551498761,0.3400001525878942,0.16319919727554932,1.3739997863769524,-0.15119127931482623,2.899190852068731,0.6114042535310631,2.1365953192228417,-2.4952074308227594,85.62875687701938,26.803315225456586,0.7625955328458901,10,-1.3999996185302734,-1.3999996185302734,-1.8349995613098145,0.16000080108642578,-0.020000457763675428,3,0.018767729849189063,1.0,28.290000915527344,1.6206887479941057,27.85000038146973,-1.1702081033699288,27.75,0.018767729849189063
7097,2011-10-14,28.5,28.60000038146973,28.29999923706055,28.559999465942386,2409300.0,0.009206807046356458,3.285690930641054,-0.545446663892389,68.67702496954377,56.635232832040785,-1.5965967511938821,-1.6863347225812149,-1.9804923148432927,0.31937197130093153,10.787771840716836,0.36000061035156605,0.1880515393072173,1.5630000114440925,-0.1273955855293245,3.2533956084175095,0.717802212957384,2.408197809930801,-2.536391083549322,91.73551243795181,30.423143124959793,0.8451977984867091,10,-1.5999994277954102,-1.5999994277954102,-2.177499771118164,-0.09999942779541016,-0.610000610351559,4,0.03157893398351841,2.7646583641871842,28.239999771118164,1.0,28.290000915527344,1.6206887479941057,27.85000038146973,0.03157893398351841
7098,2011-10-17,28.059999465942386,28.520000457763672,27.979999542236328,28.440000534057614,2268000.0,-0.015438615230091712,1.0,6.333407508662125,62.522830628294805,58.54653611184284,-0.8527899345505254,-1.243124884140414,-1.5409826228541519,0.7089613629551046,10.880672742985356,0.5400009155273438,0.13486434966213778,1.0804994583129925,-0.6800806697717618,2.841079586397747,0.20020939427061535,1.9607895223553697,-1.8327514029898033,47.57276159824616,-13.466611659940867,0.880290064042377,10,-0.904999732971195,-1.1599988937377965,-1.7374992370605504,0.3400011062622035,-0.30999946594238637,0,0.03777624353049536,3.285690930641054,28.5,2.7646583641871842,28.239999771118164,1.0,28.290000915527344,0.03777624353049536
7099,2011-10-18,28.559999465942386,28.729999542236328,27.88999938964844,28.13999938964844,2641100.0,0.017818959711915605,1.2105260516138536,-1.1052602519701056,64.28569529769238,61.18728464443814,-1.0457616349353493,-1.721104598390184,-1.991829948967041,0.15759282567204025,11.469562255662112,0.8400001525878871,0.2163274327809077,1.5104994773864782,-0.38635108350344183,3.407350038276398,0.5620741969415199,2.4589247578314364,-2.0954761711380883,79.7618993555891,19.103467156886637,0.9484252804449593,10,-1.2049999237060582,-1.5949993133544957,-2.2374992370605504,-0.15999889373779652,-1.3299999237060582,1,0.0294117705985808,1.0,28.059999465942386,3.285690930641054,28.5,2.7646583641871842,28.239999771118164,0.0294117705985808
7100,2011-10-19,28.11000061035156,28.770000457763672,28.040000915527344,28.45000076293945,3164400.0,-0.015756262745293403,-2.041667660078405,-0.8095240257764497,58.33332803514606,62.43037730276222,-0.33816973694660035,-1.196181865398028,-1.5294543315382079,0.5526058936257883,11.287708828210349,0.7299995422363281,0.42071291792131404,0.9740005493164041,-0.9518613738532657,2.899862472486074,0.011069587731569186,1.936931510901239,-1.3736201658554172,25.000108371949164,-32.4004374085909,0.962930961584834,10,-0.3200006484985316,-1.1249999999999964,-1.852500438690182,0.2899999618530309,-0.7800006866455078,2,0.02205616927864651,1.2105260516138536,28.559999465942386,1.0,28.059999465942386,3.285690930641054,28.5,0.02205616927864651
7101,2011-10-20,28.28000068664551,28.670000076293945,27.940000534057614,28.479999542236328,8138100.0,0.006047672451182651,1.5172401319359385,0.5882316642170233,67.58746223066188,64.48304097191709,-0.30335164234047696,-1.2424364041036853,-1.6451944200426887,0.32230219243823655,10.288331742260677,0.7299995422363317,0.6112014532831864,1.0250005722045934,-0.8732149211973734,2.92321606560656,0.07589282550360821,1.9741083189055786,-1.2589134402919164,44.3182754121387,-16.937418596047358,0.949107746700984,10,-0.20000076293945668,-1.2950000762939489,-2.0275006294250524,0.11999988555907848,-0.4000015258789098,3,0.0014143920511853203,-2.041667660078405,28.11000061035156,1.2105260516138536,28.559999465942386,1.0,28.059999465942386,0.0014143920511853203
7102,2011-10-21,28.78000068664551,28.8700008392334,28.3700008392334,28.60000038146973,9876900.0,0.017680339033234516,1.7777730682830202,-0.9000066757584299,81.60469528534253,67.46854587460795,-0.6051924992266535,-1.6240814060128663,-2.1152764264922688,-0.2238904847577281,9.655295932457504,0.5900001525878871,0.8366966244103509,1.397000503540042,-0.5519276508712636,3.3459286579513474,0.42253642633438915,2.3714645807456947,-1.514065590694507,90.81632454462152,21.028316490145784,0.9744640772056526,10,-0.5600004196167028,-1.7449998855590856,-2.545000553131107,-0.3800001144409215,-0.7100009918212926,4,-0.019458004167139387,1.5172401319359385,28.28000068664551,-2.041667660078405,28.11000061035156,1.2105260516138536,28.559999465942386,-0.019458004167139387
7103,2011-10-24,29.18000030517578,29.34000015258789,28.61000061035156,28.729999542236328,10111400.0,0.013898527066952937,-1.1159449134504167,2.5,81.78294158155369,69.52851194383015,-0.8727987781671018,-1.9176259354133336,-2.485896012376678,-0.6629566015378998,9.618953778964883,0.7299995422363317,1.0126114928488867,1.6670001029968269,-0.3996995003863226,3.7336997063799764,0.6336503013052521,2.7003499046884016,-1.6574146902995928,88.96553357063365,13.459248975047217,1.0333498016915754,10,-0.5650005340576172,-1.9099998474121094,-2.8375000953674316,-0.7799997329711914,-0.0699996948242223,0,-0.04420839280452393,1.7777730682830202,28.78000068664551,1.5172401319359385,28.28000068664551,-2.041667660078405,28.11000061035156,-0.04420839280452393
7104,2011-10-25,28.61000061035156,29.25,28.56999969482422,28.979999542236328,3569900.0,-0.01953391668481641,-2.022218454626372,-0.8222184546263801,71.98516019424511,69.56154794941429,-0.20523886963274762,-1.2610648964697795,-1.9109095837209935,-0.12471722549724618,10.57655538749523,0.6800003051757812,1.1524766106897282,1.0010004043579066,-1.0830334304830558,3.085034239198869,-0.04101651306257281,2.043017321778386,-0.7602803786872627,47.85716134675187,-30.40851908548091,1.0420169174204807,10,0.004999160766605115,-1.340000152587887,-2.2050004005432093,-0.2100000381469691,0.5599994659423864,1,-0.03005944047552367,-1.1159449134504167,29.18000030517578,1.7777730682830202,28.78000068664551,1.5172401319359385,28.28000068664551,-0.03005944047552367
7105,2011-10-26,28.90999984741211,29.399999618530273,28.3799991607666,29.399999618530273,3454500.0,0.010485817219871185,3.1632691192327007,1.3243275287907248,70.73642880747083,69.72395189221677,-0.45599524674066316,-1.48022621608839,-2.1958857066293263,-0.45186129551577636,11.481012329028681,1.0200004577636719,1.2199402865250093,1.2014996528625481,-0.9334259492634267,3.336425254988523,0.1340368517995607,2.2689624539255355,-0.7920292299815657,66.43835079560012,-10.965064993749536,1.0674628010629879,10,-0.2650003433227539,-1.609999656677246,-2.429999828338623,-0.5749998092651367,0.30999946594237926,2,-0.05811139100805518,-2.022218454626372,28.61000061035156,-1.1159449134504167,29.18000030517578,1.7777730682830202,28.78000068664551,-0.05811139100805518
7106,2011-10-27,29.920000076293945,30.1200008392334,29.43000030517578,29.63999938964844,4621000.0,0.03493601640306632,1.0294067323577838,-0.5714302396642993,74.0994811553625,70.32644702397442,-1.3439576728173819,-2.3915293667688147,-3.1726915641610702,-1.4845265305398883,12.853551710747796,1.210000991821289,1.2583509482276973,2.0709999084472663,-0.2590231285363096,4.401022945430842,0.9059883899554784,3.2360114269390543,-1.545623658643457,88.57138497488839,11.660336950634345,1.1650115184917877,10,-0.9149999618530273,-2.2599992752075195,-3.440000057220459,-1.75,-0.21999931335449574,3,-0.08656417600212474,3.1632691192327007,28.90999984741211,-2.022218454626372,28.61000061035156,-1.1159449134504167,29.18000030517578,-0.08656417600212474
7107,2011-10-28,29.36000061035156,29.479999542236328,29.20000076293945,29.43000030517578,4482400.0,-0.018716559642861785,2.2941387667175714,-0.24999829701434137,64.00000530740482,70.49057754387553,-0.7254242405671931,-1.682293323706606,-2.551148394412163,-0.9497205195380154,13.89755152139317,0.7199993133544957,1.1985879116637896,1.3615004539489703,-0.9525965425078482,3.675597450405789,0.20445195572056107,2.5185489521773796,-0.9800014495849574,56.32186805983348,-17.61242139611005,1.1570484982284088,10,-0.355000495910641,-1.6999998092651332,-2.8800005912780726,-1.1900005340576136,0.3400001525878906,4,-0.05040876767090896,1.0294067323577838,29.920000076293945,3.1632691192327007,28.90999984741211,-2.022218454626372,28.61000061035156,-0.05040876767090896
7108,2011-10-31,29.13999938964844,29.540000915527344,29.01000022888184,29.059999465942386,3144400.0,-0.007493229432207538,-4.8889489355839855,-1.1428610354222852,60.98806493822562,70.12417417060145,-0.37561405072051457,-1.2432924453170813,-2.257028689545386,-0.7545317478248101,14.061862651098023,0.5300006866455043,1.1620201029715425,0.9619992256164593,-1.095076983114506,3.0190754343474246,-0.06653887874902509,1.9905373299819438,-0.4119998931884794,43.678131940166516,-26.386747625197067,1.0285381043654835,10,-0.10999870300293324,-1.4799985885620153,-2.6524991989135778,-0.9699993133544957,0.4899997711181605,0,-0.036719276500888465,2.2941387667175714,29.36000061035156,1.0294067323577838,29.920000076293945,3.1632691192327007,28.90999984741211,-0.036719276500888465
7109,2011-11-01,28.45000076293945,28.920000076293945,28.270000457763672,28.36000061035156,5380000.0,-0.023678745407047064,-3.8148038259937125,1.125002980235081,51.307188523992366,69.34349200269548,0.3320600221370036,-0.37150624623709305,-1.496822229188517,-0.08530685469699151,13.569017741867176,0.8699989318847692,1.0957439939882292,0.14450054168700888,-1.6122605066288322,1.90126159000285,-0.7338799824709135,1.0228810658449312,1.6700000762939489,9.729744219445893,-55.134211812252644,0.878380524157921,11,0.5799999237060582,-0.7899999618530238,-1.9625005722045863,-0.3699998855590785,0.9599990844726598,1,0.023198588039121004,-4.8889489355839855,29.13999938964844,2.2941387667175714,29.36000061035156,1.0294067323577838,29.920000076293945,0.023198588039121004
7110,2011-11-02,28.70000076293945,28.95000076293945,28.3700008392334,28.729999542236328,3853600.0,0.008787345985792117,1.4680783715343382,-0.33331920484893535,53.63924962705584,67.7936906022948,0.19506610775472666,-0.4508763178063475,-1.694183636443249,-0.357392521334571,13.56565462209955,0.5799999237060511,1.1039245202733134,0.2715004920959423,-1.1972084205622444,1.740209404754129,-0.46285396423315106,1.0058549484250356,1.383000068664554,23.243254946475492,-37.3832876535364,0.7343544563290937,11,0.4949998855590856,-1.0399999618530238,-2.2125005722045863,-0.8400001525878871,1.3599987030029368,2,0.016376282259943586,-3.8148038259937125,28.45000076293945,-4.8889489355839855,29.13999938964844,2.2941387667175714,29.36000061035156,0.016376282259943586
7111,2011-11-03,29.559999465942386,29.61000061035156,28.81999969482422,28.899999618530273,3574800.0,0.029965110806319473,1.078943934146474,-22.000890132245733,57.65895981638728,65.13305332796644,-0.5188311275850914,-1.1501046635114633,-2.502393189254512,-1.2404484113519096,14.295802100530066,0.9099998474121094,1.082369127387107,0.9919992446899464,-0.336768839967462,2.3207673293473547,0.327615202361244,1.6563832870186488,0.4867413581848119,96.26857173765187,37.94221523540044,0.6643840423287036,11,-0.3649988174438512,-1.8999986648559606,-3.0399994850158727,-1.9249992370605504,0.20000076293945312,3,-0.011502035139737687,1.4680783715343382,28.70000076293945,-3.8148038259937125,28.45000076293945,-4.8889489355839855,29.13999938964844,-0.011502035139737687
7112,2011-11-04,29.40999984741211,29.45000076293945,29.020000457763672,29.32999992370605,2777600.0,-0.0050744120852607155,4.374944866308442,0.12121203363870657,60.18100549851878,62.73283820762923,-0.30180632689132736,-0.8632176062811183,-2.287094946617067,-1.098804827836119,15.25135945368827,0.5399990081787145,1.1362129778928498,0.7269996643066392,-0.4611362165333084,1.9151355451465868,0.13293172388666719,1.3210676047266112,0.6012061693878188,85.0745716294736,24.33920734997219,0.5940679404199735,11,-0.21499919891357422,-1.7499990463256836,-2.8899998664855957,-1.7749996185302734,0.09000015258789062,4,0.009860622816455278,1.078943934146474,29.559999465942386,1.4680783715343382,28.70000076293945,-3.8148038259937125,28.45000076293945,0.009860622816455278
7113,2011-11-07,29.5,29.540000915527344,29.0,29.440000534057614,1909900.0,0.003060188815193321,6.71422732660318,0.7499940395298492,57.55627985792382,61.12962928137131,-0.38179028031644435,-0.8594546408319061,-2.3206876339693068,-1.2011933136656516,15.845430749120087,0.5400009155273438,1.1306405917984463,0.7294998168945312,-0.42665460713757497,1.8856542409266375,0.15142260487847636,1.3075770289105861,0.4763819056192027,91.7910001622672,32.08006884398634,0.5780772120160536,11,-0.30499935150146484,-1.8399991989135742,-2.9800000190734863,-1.864999771118164,-0.2399997711181605,0,0.006779686879303304,4.374944866308442,29.40999984741211,1.078943934146474,29.559999465942386,1.4680783715343382,28.70000076293945,0.006779686879303304
7114,2011-11-08,29.57999992370605,29.739999771118164,29.13999938964844,29.63999938964844,3323600.0,0.0027118618205441702,3.6153834867769232,-1.0000000000000593,62.56410406891494,60.22159319930954,-0.34612461759259716,-0.8466080036948291,-2.349924580282458,-1.2949985094156915,16.50082927737364,0.600000381469723,1.0102174602441778,0.7229997634887653,-0.4016163836483351,1.8476159106258656,0.16069168992021687,1.2853078370573137,0.3622543529560396,88.32116991565867,23.219068189920876,0.5623080735685495,11,-0.384999275207516,-1.9199991226196254,-3.072499752044674,-1.9449996948242152,-0.22999954223632102,1,0.0016903055168868697,6.71422732660318,29.5,4.374944866308442,29.40999984741211,1.078943934146474,29.559999465942386,0.0016903055168868697
7115,2011-11-09,28.61000061035156,29.11000061035156,28.51000022888184,29.11000061035156,2480500.0,-0.03279240418716545,1.4000015258788778,8.333407508661631,52.481203999526116,57.81956240421661,0.6446348290335102,0.15662429308730097,-1.3516375881281846,-0.3452238212074441,16.362302574518523,1.0699996948242116,0.8282738984038467,-0.26299953460693715,-1.3624747842101428,0.8364757149962685,-0.8127371594085417,0.28673809019466745,1.2988085899325625,8.130115340360508,-57.138944777999,0.5497376248016033,11,0.394999504089359,-0.6950006484985316,-2.1975002288818324,-1.0150003433227504,0.9799995422363317,2,0.027962223697789668,3.6153834867769232,29.57999992370605,6.71422732660318,29.5,4.374944866308442,29.40999984741211,0.027962223697789668
7116,2011-11-10,28.770000457763672,29.059999465942386,28.60000038146973,28.979999542236328,1721300.0,0.005592444739558111,1.4864887156804654,0.4199981689453125,49.920758829050335,56.255201684399445,0.3401197345291749,0.04044001541208786,-1.4850982165641753,-0.5295133592822836,16.303214056102668,0.45999908447265625,0.7445586460917113,-0.12949972152710032,-1.1895783772201298,0.9305789341659292,-0.6595390493736133,0.40053960631941266,1.1060325676700415,21.138237857317634,-39.209758672777056,0.5300393278465145,11,0.2349996566772461,-0.7200002670288086,-2.3575000762939453,-1.2700004577636719,0.8299999237060582,3,0.044838338117947574,1.4000015258788778,28.61000061035156,3.6153834867769232,29.57999992370605,6.71422732660318,29.5,0.044838338117947574
7117,2011-11-11,29.399999618530273,29.479999542236328,29.1200008392334,29.149999618530273,1605700.0,0.021897780700124825,-1.3225905690096476,-1.1904813805631245,51.681953173098435,55.22118926605198,-0.31693833706125574,-0.5467062165795227,-2.0735980113541252,-1.1762339277402916,16.109722453322643,0.7099990844726562,0.6672390810994351,0.455499458312989,-0.6095719672112168,1.5205708838371947,-0.07703625444911566,0.9880351710750936,0.44391275555003773,72.35770088420365,14.983986418910803,0.5325357127621031,11,-0.39499950408935547,-0.9349994659423828,-2.987499237060547,-1.9399995803833008,0.8400001525878906,4,0.01224491887832091,1.4864887156804654,28.770000457763672,1.4000015258788778,28.61000061035156,3.6153834867769232,29.57999992370605,0.01224491887832091
7118,2011-11-14,29.1200008392334,29.3799991607666,29.0,29.25,5236800.0,-0.009523768126867505,-1.0540448586760969,-0.5199966430664062,54.080005566411366,55.52928004854299,-0.044784217815347915,-0.19312466082778457,-1.7322536665564279,-0.9284862520572403,16.25418375897044,0.39999961853027344,0.45893495137744367,0.12250061035156179,-0.8595027433319906,1.1045039640351142,-0.3685010664902144,0.613502287193338,0.6924332965205799,49.59356401405531,-8.612813519651027,0.49100167684177676,11,-0.06500053405761719,-0.36500072479248047,-2.707500457763672,-1.8250007629394531,0.3399982452392578,0,0.013049421353540147,-1.3225905690096476,29.399999618530273,1.4864887156804654,28.770000457763672,1.4000015258788778,28.61000061035156,0.013049421353540147
7119,2011-11-15,29.399999618530273,29.489999771118164,28.940000534057614,29.1200008392334,1864600.0,0.00961534241852191,1.3913057900585628,-2.1538506683099317,53.93258633363448,55.561873015940606,-0.19652034308757038,-0.4289590347714878,-1.9367171056700982,-1.2301744302587174,16.248714263669306,0.5499992370605504,0.3643494145432058,0.36049938201904297,-0.6145460004437702,1.335544764481856,-0.12702330921236538,0.8480220732504513,0.381585843663899,90.81630667066298,32.26112127148207,0.4875226912314073,11,-0.27499961853027344,-0.5549993515014648,-2.84999942779541,-2.534998893737793,0.07999992370605469,1,-0.004761884063433586,-1.0540448586760969,29.1200008392334,-1.3225905690096476,29.399999618530273,1.4864887156804654,28.770000457763672,-0.004761884063433586
7120,2011-11-16,28.729999542236328,29.56999969482422,28.690000534057614,29.239999771118164,3502000.0,-0.022789118536983177,-1.9830568747191262,-1.8214373297002724,39.89811703361312,53.58844604007681,0.5343781340298186,0.30553638906150127,-1.2322267258596042,-0.5880557120778,16.064177710240802,0.8799991607666051,0.28533279325602123,-0.34050064086914134,-1.226472044208716,0.5454707624704334,-0.7834863425389287,0.10248506080064601,1.0213542198692345,13.401984823786107,-39.64796490928883,0.4429857016697875,11,0.3950004577636719,0.27500057220458984,-2.1549987792968786,-1.8649988174438477,1.120000839233402,2,0.02158025927991858,1.3913057900585628,29.399999618530273,-1.0540448586760969,29.1200008392334,-1.3225905690096476,29.399999618530273,0.02158025927991858
7121,2011-11-17,28.31999969482422,28.709999084472656,28.13999938964844,28.6299991607666,2571000.0,-0.014270791992508136,1.4255341598522666,0.6078418172910426,40.9407491833948,51.45063978284082,0.838124124723528,0.7575252201089384,-0.7846973116412883,-0.2122768458412132,15.795264031547063,0.5900001525878871,0.3179069052956969,-0.7525004386901841,-1.6311084093212145,0.12610753194084623,-1.1918044240056993,-0.31319645337466895,1.401727001194505,12.587431242096958,-38.3942747034273,0.43930398531551523,11,0.619999885559082,0.6850004196166992,-1.4799995422363281,-1.5149993896484375,1.75,3,0.044844649415578086,-1.9830568747191262,28.729999542236328,1.3913057900585628,29.399999618530273,-1.0540448586760969,29.1200008392334,0.044844649415578086
7122,2011-11-18,28.21999931335449,28.459999084472656,28.18000030517578,28.36000061035156,2118100.0,-0.0035310869543550005,-1.5454513928024196,0.4516178651194556,41.814936051138694,49.701601582086916,0.8398951421683805,0.8573788557787303,-0.6249890902906579,-0.14694733562113882,15.29848498055564,0.279998779296875,0.31317671915272527,-0.8245007514953642,-1.7751009479162256,0.1260994449254973,-1.2998008497057967,-0.34920065328493166,1.4384582904094252,5.594399065265505,-44.39809362910093,0.47530009821043084,11,0.7200002670288121,0.7850008010864293,-1.379999160766598,-1.4199991226196254,1.6700000762939524,4,0.04890152734561504,1.4255341598522666,28.31999969482422,-1.9830568747191262,28.729999542236328,1.3913057900585628,29.399999618530273,0.04890152734561504
7123,2011-11-21,27.88999938964844,28.09000015258789,27.71999931335449,28.0,2559800.0,-0.01169383174116101,1.5517218699850288,0.7857113663301336,44.6767874703745,47.71412196002687,1.0253231057150565,1.1444568222435585,-0.24626677519836804,0.1397239444470415,14.517121195757687,0.5,0.1938990385766992,-1.0900006294250453,-2.1683619456556116,-0.011639313194478973,-1.6291812875403302,-0.5508199713097603,1.7077198855508549,9.189191418376687,-44.00034067965277,0.5391806581152838,11,0.7550001144409144,1.0300006866455043,-0.9899988174438512,-1.0299987792968786,2.29000091552734,0,0.08425960677295463,-1.5454513928024196,28.21999931335449,1.4255341598522666,28.31999969482422,-1.9830568747191262,28.729999542236328,0.08425960677295463
7124,2011-11-22,27.75,27.959999084472656,27.61000061035156,27.809999465942386,1763600.0,-0.005019698555475904,-1.0588251793758228,0.5454466638924067,40.77668069094254,46.41361937018425,0.9816713639295322,1.2824769003629264,-0.06074628036686747,0.22987156202846393,13.80580041255183,0.3499984741210973,0.05339505452725746,-1.1869999885559075,-2.3889825868713856,0.014982609759570664,-1.7879912877136483,-0.5860086893981666,1.7350560774886077,7.1428293389283946,-47.7760851428246,0.6009912991577392,11,0.8400001525878906,1.1150007247924805,-0.7224998474121094,-0.8899993896484375,2.360000610351559,1,0.061621588629645174,1.5517218699850288,27.88999938964844,-1.5454513928024196,28.21999931335449,1.4255341598522666,28.31999969482422,0.061621588629645174
7125,2011-11-23,27.229999542236328,27.57999992370605,27.209999084472656,27.53000068664551,1869900.0,-0.0187387552347269,-1.1764623385074318,5.000063578853436,25.77960467487209,43.7312689086089,1.4363837098403636,1.7604203063897153,0.49515808912912007,0.6979274112163196,13.53147307030656,0.5400009155273438,-0.09388932286987739,-1.6230004310607917,-3.0471989503725503,-0.19880191174903317,-2.335099690716671,-0.9109011714049124,2.105052097881316,1.3333638509114585,-46.35759789986061,0.7120992596558791,11,1.1599998474121094,1.4350004196166992,-0.06999969482421875,-0.30499935150146484,3.200000762939453,2,0.08262945419848555,-1.0588251793758228,27.75,1.5517218699850288,27.88999938964844,-1.5454513928024196,28.21999931335449,0.08262945419848555
7126,2011-11-25,27.32999992370605,27.520000457763672,27.11000061035156,27.18000030517578,1454500.0,0.0036724341957705686,-1.827594825148104,-0.49999682109772076,28.15124484644825,41.11674576120332,1.2411593255414992,1.5351423067430794,0.40781829285041127,0.539969033015673,12.56245610513263,0.4099998474121129,-0.2934086161664773,-1.3935000419616728,-2.8788854534527673,0.09188536952942172,-2.13619274770722,-0.6508073362161255,1.7925464608470953,16.296263853018093,-25.56438090889166,0.7426927057455469,11,1.0100002288818395,1.2850008010864293,0.05750036239624379,-0.384999275207516,2.899999618530277,4,0.09220638363697287,-1.1764623385074318,27.229999542236328,-1.0588251793758228,27.75,1.5517218699850288,27.88999938964844,0.09220638363697287
7127,2011-11-28,27.8799991607666,28.10000038146973,27.729999542236328,27.93000030517578,2315500.0,0.020124377555650108,-1.1142882055138867,-0.3333418104599344,34.48273720111328,38.93927149839242,0.5060948184298155,0.9155191555463738,-0.11932209499377322,-0.07000884036636279,11.57509350781517,0.770000457763679,-0.34727530577333354,-0.769500732421875,-2.268770517549374,0.729769052705624,-1.5191356249856263,-0.019865839858123735,1.0010417308823527,77.77764933676251,40.48826290128915,0.7496348925637503,11,0.46000099182128906,0.7350015640258789,-0.34749889373779297,-0.9349985122680664,2.880001068115238,0,0.07855095408824253,-1.827594825148104,27.32999992370605,-1.1764623385074318,27.229999542236328,-1.0588251793758228,27.75,0.07855095408824253
7128,2011-11-29,28.06999969482422,28.209999084472656,27.88999938964844,28.04999923706055,2672300.0,0.006814940451109752,1.133336724183947,-0.39999999999992897,35.834884322620596,36.92841571939088,0.1692910820564535,0.6759005612230595,-0.2879755597644227,-0.3147019494362908,10.77169053615033,0.3299999237060547,-0.39192194921866985,-0.5260002136230462,-2.0279345963345854,0.9759341690884931,-1.2769674049788158,0.22496697773272345,0.5985163630690487,87.27276510448822,54.10713753642377,0.7509671913557692,11,0.2700004577636719,0.5450010299682617,-0.44249916076660156,-1.0749988555908203,2.720001220703125,1,0.06483789506986737,-1.1142882055138867,27.8799991607666,-1.827594825148104,27.32999992370605,-1.1764623385074318,27.229999542236328,0.06483789506986737
7129,2011-11-30,29.11000061035156,29.239999771118164,28.65999984741211,28.8799991607666,4885100.0,0.037050264582621395,1.3673477331734794,11.499809269504059,54.62963159192329,38.56525067031422,-1.0238399363445687,-0.3289869251041395,-1.2924925027178311,-1.397995276783913,11.185585673014534,1.1700000762939453,-0.4796361506399194,0.48100070953368856,-1.036350424827745,1.9983518438951222,-0.27767485764702826,1.2396762767144054,-2.0,93.8967506109337,55.18637730206394,0.758675567180716,11,-0.9350004196166957,-0.4949998855590785,-1.167500495910641,-1.8800001144409144,2.0199985504150426,2,0.036757116880434815,1.133336724183947,28.06999969482422,-1.1142882055138867,27.8799991607666,-1.827594825148104,27.32999992370605,0.036757116880434815
7130,2011-12-01,29.170000076293945,29.29999923706055,29.0,29.18000030517578,2048300.0,0.0020611289826304446,1.4000122071243433,-0.043478981979816075,53.773583208126034,39.99112111750659,-1.1341272512671772,-0.37099072203590566,-1.2904335938100502,-1.5005794284403322,11.610880731456529,0.2999992370605504,-0.570783279693039,0.5175002098083503,-1.0189193332385535,2.053919752855254,-0.2507095617151016,1.2857099813318023,-2.017399482727054,94.06396153946632,50.93605144121038,0.7682097715234512,12,-0.9650001525878906,-0.5549993515014648,-1.2274999618530273,-1.9399995803833008,1.9300003051757848,3,0.03222490680833223,1.3673477331734794,29.11000061035156,1.133336724183947,28.06999969482422,-1.1142882055138867,27.8799991607666,0.03222490680833223
7131,2011-12-02,29.21999931335449,29.60000038146973,29.020000457763672,29.479999542236328,3436500.0,0.0017140636588881542,1.319990844761468,25.999427808506937,48.09321605826788,40.68870778496539,-1.1656124764012539,-0.4719658806509557,-1.2610397638929918,-1.5899518496173464,11.443985527914977,0.5799999237060582,-0.6892885233707489,0.5844994544982889,-0.9167630950149608,2.0857620040115386,-0.16613182025833595,1.3351307292549137,-1.9815027740478506,79.6790963863406,38.58593181680728,0.7506312747566257,12,-0.8649988174438441,-0.6049985885620082,-1.2474994659423793,-1.9599990844726527,1.9000015258789098,4,0.041410028071707794,1.4000122071243433,29.170000076293945,1.3673477331734794,29.11000061035156,1.133336724183947,28.06999969482422,0.041410028071707794
7132,2011-12-05,29.70000076293945,29.95000076293945,29.459999084472656,29.709999084472656,2298500.0,0.016427154718158476,1.0000000000000144,0.0384550489674782,55.894308076341986,41.93509896340622,-1.5797226314708155,-0.9793384115780697,-1.6647496995780635,-2.10390125586288,11.40134528275002,0.7300014495849609,-0.6466095959794913,1.0500008583068805,-0.4879133695514426,2.5879150861652036,0.28104374437771895,1.818957972236042,-2.3198139931030255,87.86408576026307,45.869688848580736,0.7689571139291612,12,-1.1700000762939453,-1.1700000762939453,-1.3675003051757777,-2.079999923706051,1.4200000762939489,0,0.01784507628559484,1.319990844761468,29.21999931335449,1.4000122071243433,29.170000076293945,1.3673477331734794,29.11000061035156,0.01784507628559484
7133,2011-12-06,29.70000076293945,29.82999992370605,29.38999938964844,29.70000076293945,1825400.0,0.0,2.3846413427820514,-0.0,53.2327700490443,43.31910889208419,-1.4482749757414375,-1.0156600197580161,-1.5984908912017097,-2.131168304919182,11.216717624648032,0.4400005340576101,-0.5790362057162284,1.0400008201599071,-0.5235718394039992,2.6035734797238135,0.25821449037795574,1.8217871499418585,-2.1142288736547847,80.62016879284133,42.9507148738585,0.7817863297819526,12,-1.1700000762939453,-1.1700000762939453,-1.3675003051757777,-2.079999923706051,1.2899990081787145,1,0.03569021679168061,1.0000000000000144,29.70000076293945,1.319990844761468,29.21999931335449,1.4000122071243433,29.170000076293945,0.03569021679168061
7134,2011-12-07,29.6299991607666,29.770000457763672,29.21999931335449,29.540000915527344,2140500.0,-0.002356956241570174,1.9729724156773585,100.0,61.13860135733256,47.24788630124646,-1.2108886357479065,-0.9926122885832029,-1.4652239832888512,-2.078419637309537,10.70129129437582,0.5500011444091832,-0.5071551925032978,0.9674992561340332,-0.6024139808282882,2.5374124930963546,0.18254263765287249,1.752455874615194,-1.855088961589555,66.31564787561712,24.519982570033633,0.7849566184811606,12,-1.0999984741210973,-1.0999984741210973,-1.2849984169006348,-2.009998321533203,1.570001602172848,2,0.03914957096241545,2.3846413427820514,29.70000076293945,1.0000000000000144,29.70000076293945,1.319990844761468,29.21999931335449,0.03914957096241545
7135,2011-12-08,29.40999984741211,29.729999542236328,29.34000015258789,29.46999931335449,2274800.0,-0.0074248842249646785,-2.9000162125561477,-0.6666737310585596,64.15583772188398,51.24839662073932,-0.7254221974977249,-0.7479540311311155,-1.1906260889774885,-1.8827162071360064,11.108000680204656,0.3899993896484375,-0.4304978188211521,0.7074999809265137,-0.8971630277775979,2.3121629896306253,-0.09483152342554035,1.5098314852785677,-1.4610824031340712,41.93540448083234,-3.4080564969609313,0.8023315043520557,12,-0.5699996948242188,-0.8799991607666051,-1.0649991035461426,-1.789999008178711,2.260000228881836,3,0.05848348596662234,1.9729724156773585,29.6299991607666,2.3846413427820514,29.70000076293945,1.0000000000000144,29.70000076293945,0.05848348596662234
7136,2011-12-09,30.059999465942386,30.229999542236328,29.540000915527344,29.65999984741211,2120400.0,0.022101313223484187,-1.1562541909680726,-6.666719649045182,70.90908539196879,55.295768641945486,-1.0587899069945088,-1.3664115784016069,-1.7834735919553388,-2.549806212482835,11.742585179302086,0.8199996948242188,-0.29193785305255915,1.2929996490478537,-0.4229334238273701,3.0089327219230775,0.4350331126102418,2.1509661854854656,-1.9509953561714362,83.16831309215176,31.442058526327017,0.8579665364376128,12,-1.0000000000000036,-1.389999389648441,-1.632498741149906,-2.439998626708988,2.2700023651123082,4,0.034597502794557755,-2.9000162125561477,29.40999984741211,1.9729724156773585,29.6299991607666,2.3846413427820514,29.70000076293945,0.034597502794557755
7137,2011-12-12,29.76000022888184,29.90999984741211,29.60000038146973,29.8799991607666,1885200.0,-0.009980014716914454,2.4444326707073736,-0.2999976158119237,71.39588650012068,59.24699110611216,-0.5186045675309288,-1.0941571510184467,-1.4047738496372872,-2.2744038562933966,11.905304679355169,0.45999908447265625,-0.01714860272132057,0.9750003814697301,-0.7760838554442984,2.7260846183837586,0.0994582630127141,1.8505424999267461,-1.4388965758643515,53.46542506482203,-3.4910560489375086,0.875542118457015,12,-0.31500053405762074,-1.0900001525878942,-1.332499504089359,-2.0999994277954137,2.550001144409176,0,0.04569894488884074,-1.1562541909680726,30.059999465942386,-2.9000162125561477,29.40999984741211,1.9729724156773585,29.6299991607666,0.04569894488884074
7138,2011-12-13,29.5,30.1299991607666,29.35000038146973,29.90999984741211,2363500.0,-0.008736566763514753,-1.1971824932033948,3.4166958069747015,69.4877432718196,60.897892403878416,-0.03847269852445834,-0.8476901813823261,-1.0410365599897489,-2.041081429151081,12.099882423506363,0.7799987792968714,0.25203068939792317,0.696000194549562,-1.0784788607003009,2.470479249799425,-0.19123933307536944,1.5832397221744934,-0.988006758060628,27.72283397950287,-34.0668356510228,0.8872395276249307,12,0.11499977111816406,-0.8299999237060547,-1.0724992752075195,-1.8399991989135742,2.75,1,0.054915282685877864,2.4444326707073736,29.76000022888184,-1.1562541909680726,30.059999465942386,-2.9000162125561477,29.40999984741211,0.054915282685877864
7139,2011-12-14,29.26000022888184,29.6200008392334,29.20000076293945,29.399999618530273,2203700.0,-0.00813558546163251,-2.2307906744721135,0.3414620530522155,74.10926613306229,63.157412728871336,0.2514888664841557,-0.6521527996926046,-0.7092329976268239,-1.8278291945373084,12.074840900716111,0.42000007629394887,0.46639171009110214,0.46300039291382333,-1.302661923597011,2.2286627094246576,-0.4198307653415938,1.3458315511692405,-0.5762063569127704,5.825197771918539,-60.98405060372349,0.8828311582554165,12,0.3649997711181605,-0.5900001525878942,-0.832499504089359,-1.5999994277954137,3.079999923706051,2,0.059125069333686664,-1.1971824932033948,29.5,2.4444326707073736,29.76000022888184,-1.1562541909680726,30.059999465942386,0.059125069333686664
7140,2011-12-15,29.35000038146973,29.56999969482422,29.239999771118164,29.51000022888184,1581700.0,0.00307587668776077,1.3571525885559181,1.1428610354223723,74.04762012888233,66.04123540338404,0.21200107481703867,-0.7307904715368885,-0.7154516521227698,-1.940173621083865,12.446871418940933,0.3299999237060547,0.6795556246224095,0.5220005035400419,-1.2604004046189239,2.3044014116990077,-0.3691999505394392,1.413200957619523,-0.5115859424739355,14.563087019644502,-56.21353330938037,0.891200454079482,12,0.3649997711181605,-0.6800003051757848,-0.9224996566772496,-1.6899995803833043,3.109998703002926,3,0.06303238015075885,-2.2307906744721135,29.26000022888184,-1.1971824932033948,29.5,2.4444326707073736,29.76000022888184,0.06303238015075885
7141,2011-12-16,29.59000015258789,29.88999938964844,29.440000534057614,29.5,3337600.0,0.00817716415668901,-3.285722070844609,-0.5625014901175405,71.97943986729962,67.828472269046,0.033531584172450835,-0.9178239090700657,-0.8842398341612352,-2.1895332362822018,13.607083344172318,0.5399990081787109,0.7069568694708082,0.698500251770021,-1.0981317969071505,2.4951323004471924,-0.19981577256856298,1.5968162761086049,-0.6124272032680409,41.93549048682616,-26.800731957636025,0.8983160243385854,12,0.125,-0.9200000762939453,-1.130000114440918,-1.9299993515014648,2.970001220703125,4,0.07029401530855162,1.3571525885559181,29.35000038146973,-2.2307906744721135,29.26000022888184,-1.1971824932033948,29.5,0.07029401530855162
7142,2011-12-19,29.60000038146973,30.20000076293945,29.489999771118164,29.82999992370605,2346900.0,0.0003379597441794946,-2.155554613656577,-2.5555461365658516,70.61994983314567,69.76038113394615,0.008777613538782703,-0.8634041657707989,-0.8324049398195683,-2.2015852771379976,14.966456960760894,0.7100009918212855,0.7402838392113722,0.639500427246098,-1.1545424436144636,2.4335432981066596,-0.257521008184181,1.536521862676377,-0.49718477285823326,39.999961853028054,-25.30130644807187,0.89702143543028,12,0.11499977111816051,-0.9300003051757848,-1.0725002288818395,-1.9399995803833043,2.5899982452392543,0,0.0922297775135843,-3.285722070844609,29.59000015258789,1.3571525885559181,29.35000038146973,-2.2307906744721135,29.26000022888184,0.0922297775135843
7143,2011-12-20,30.239999771118164,30.59000015258789,29.989999771118164,30.13999938964844,3865600.0,0.021621600722988132,-2.0000047683761295,-0.434785132602456,67.06947648169614,70.41936725887545,-0.610799632603058,-1.3895641503236966,-1.422489700958213,-2.8383390229685794,15.9297996841135,0.9899997711181605,0.8269991183068619,1.1619997978210463,-0.6446152335414759,2.9686148291835686,0.25869228213978346,2.0653073135023092,-1.0244657691441859,74.82010538448878,12.593339773385836,0.9033075156812616,12,-0.3449993133544922,-1.3899993896484375,-1.5049996376037598,-2.5799989700317383,1.3299999237060547,1,0.06845243445239313,-2.155554613656577,29.60000038146973,-3.285722070844609,29.59000015258789,1.3571525885559181,29.35000038146973,0.06845243445239313
7144,2011-12-21,29.459999084472656,30.10000038146973,28.76000022888184,30.059999465942386,5422000.0,-0.025793673695410413,2.9411640959617222,-5.99998092658668,53.598001969822256,69.24627439753526,0.15930299257842506,-0.5005495151422821,-0.6038327348261205,-2.054326250169133,16.07105664209385,1.4799995422363246,0.8151031640628759,0.2964991569519029,-1.4042412043245989,1.9972395182284046,-0.553871023686348,1.1468693375901537,1.1300010681152344,38.25130517892065,-19.124226838847626,0.8503701806382503,12,0.21500110626220703,-0.6099987030029297,-0.5549988746643066,-1.7999982833862305,2.0500011444091832,2,0.09470471833781757,-2.0000047683761295,30.239999771118164,-2.155554613656577,29.60000038146973,-3.285722070844609,29.59000015258789,0.09470471833781757
7145,2011-12-22,29.479999542236328,29.57999992370605,29.20000076293945,29.309999465942386,2855600.0,0.0006789021855133637,1.0540448586761364,-0.28333328035145294,53.25000131130162,67.2841539441278,0.1679365260329888,-0.36189746717540316,-0.5983321997939868,-2.0517953736618537,15.718850234762046,0.37999916076660156,0.820014141888425,0.2039996147155776,-1.2358894675971612,1.6438886970283164,-0.5159449264407918,0.923944155871947,1.1100006103515625,39.34422641375697,-14.58174304113303,0.7199445411563686,12,0.19500064849853516,-0.6299991607666016,-0.49499940872192383,-1.8199987411499023,2.3299999237060582,3,0.09701494758349671,2.9411640959617222,29.459999084472656,-2.0000047683761295,30.239999771118164,-2.155554613656577,29.60000038146973,0.09701494758349671
7146,2011-12-23,29.85000038146973,29.85000038146973,29.479999542236328,29.68000030517578,1698100.0,0.012550910616647037,3.3529490962536044,1.0000000000000417,51.92801501950751,65.12105711294856,-0.2626005842739474,-0.5622532484675169,-0.936394895975301,-2.4067842448467793,15.350654263110938,0.370000839233402,0.8014913958927679,0.44800043106079457,-0.6827304080923504,1.5787312702139396,-0.11736498851577792,1.013365850637367,0.7033997726440404,59.562852351406704,9.519635477563142,0.565365419576572,12,-0.17500019073486683,-1.0000000000000036,-0.7850003242492711,-2.1899995803833043,1.75,4,0.08743714136175229,1.0540448586761364,29.479999542236328,2.9411640959617222,29.459999084472656,-2.0000047683761295,30.239999771118164,0.08743714136175229
7147,2011-12-27,30.06999969482422,30.15999984741211,29.75,29.790000915527344,1917400.0,0.007370161157219224,-1.2777730682829653,1.647050903746221,54.501202882462835,63.45588595857559,-0.48500560230057843,-0.6427236428004619,-1.1296230265767058,-2.5998015542382156,16.039168238765058,0.4099998474121094,0.794036653425259,0.5584997177124009,-0.35491553152537136,1.4719149669501732,0.10179209309351478,1.015207342331287,0.44753246078491316,71.58467325448925,24.359605862034655,0.45670762461888637,12,-0.39499950408935547,-1.2199993133544922,-1.0974998474121094,-2.409998893737793,1.8800010681152308,1,0.082806840829313,3.3529490962536044,29.85000038146973,1.0540448586761364,29.479999542236328,2.9411640959617222,29.459999084472656,0.082806840829313
7148,2011-12-28,29.88999938964844,30.1200008392334,29.76000022888184,30.07999992370605,1681500.0,-0.005986042800218638,1.6666478288204656,-0.6785762942779038,53.08057193349594,61.11936438084599,-0.2725250167926241,-0.33664226930586594,-0.9102064916252139,-2.3996595450287295,16.931488863122595,0.36000061035155895,0.684996310597974,0.2874994277954137,-0.33872972654835465,0.9137285821391821,-0.02561514937647047,0.6006140049672979,0.5923821274261449,80.71424776193034,34.42085277457329,0.31311457717188357,12,-0.21499919891357777,-1.0399990081787145,-0.9174995422363317,-2.2299985885620153,1.840000152587887,2,0.07694878835819186,-1.2777730682829653,30.06999969482422,3.3529490962536044,29.85000038146973,1.0540448586761364,29.479999542236328,0.07694878835819186
7149,2011-12-29,30.18000030517578,30.20000076293945,29.8799991607666,29.920000076293945,1397000.0,0.009702272380365917,1.1333358764551693,-1.3684184108819464,58.9743623943845,59.44455796590178,-0.4674581101497779,-0.571681773108839,-1.172727624679034,-2.6459126007805125,17.306773247334835,0.320001602172848,0.598723530508785,0.5240003585815423,-0.10786906468405277,1.1558697818471373,0.20806564694874297,0.8399350702143416,0.26793358613495144,97.99995422363317,49.04212995776574,0.31593471163279774,12,-0.505000114440918,-1.3299999237060547,-1.3975005149841309,-2.5199995040893555,1.5200004577636683,3,0.046056970695592,1.6666478288204656,29.88999938964844,-1.2777730682829653,30.06999969482422,3.3529490962536044,29.85000038146973,0.046056970695592
7150,2011-12-30,30.11000061035156,30.18000030517578,29.88999938964844,29.989999771118164,1732400.0,-0.0023194066970310123,1.2307743095036956,0.4615412830576102,50.67386969059308,57.077272390712174,-0.31102247815775996,-0.45075948897452633,-1.0609879487637848,-2.5482547779425495,17.63272527993528,0.2900009155273402,0.5359742951082396,0.4070006370544412,-0.2123743920692469,1.0263756661781294,0.09731312249259716,0.7166881516162853,0.30417460771059623,87.49999999999993,41.09867467269598,0.30968751456184346,12,-0.43500041961669567,-1.2600002288818324,-1.3825001716613734,-2.449999809265133,1.5399990081787145,4,0.04649616705915882,1.1333358764551693,30.18000030517578,1.6666478288204656,29.88999938964844,-1.2777730682829653,30.06999969482422,0.04649616705915882
7151,2012-01-03,30.43000030517578,30.729999542236328,30.38999938964844,30.670000076293945,2815400.0,0.010627688088262977,-1.1249903142937432,-1.9999841055392789,58.98123077631101,55.78408138439721,-0.5580191981662566,-0.7119637768507161,-1.3401490991413993,-2.818815185740906,17.875619200788407,0.6199989318847692,0.4828123343571491,0.666500282287597,0.01047468877678881,1.322525875798405,0.33848748553219465,0.9945130790429992,-1.6700000762939418,69.38781865387834,22.893594018573374,0.3280127967554036,1,-0.6850004196166992,-1.510000228881836,-1.9025006294250488,-2.7699995040893555,1.25,1,0.0453499555348964,1.2307743095036956,30.11000061035156,1.1333358764551693,30.18000030517578,1.6666478288204656,29.88999938964844,0.0453499555348964
7152,2012-01-04,30.229999542236328,30.489999771118164,29.979999542236328,30.489999771118164,3069500.0,-0.006572486392825816,2.9230752301654257,1.0833353201567206,59.94549247507197,54.99252760588342,-0.2897225106968051,-0.49563230079549925,-1.1169107763249428,-2.585524336345703,17.489838730599207,0.5100002288818359,0.4209687470155572,0.4399995803833008,-0.24729874787184158,1.1272979086384431,0.09635041625572782,0.7836487445108737,-1.4305993270873998,48.45357175863548,-0.39795988483892586,0.34364916412757196,1,-0.4849996566772461,-1.0,-1.7524991035461426,-2.5699987411499023,1.0799999237060582,2,0.045319247766421045,-1.1249903142937432,30.43000030517578,1.2307743095036956,30.11000061035156,1.1333358764551693,30.18000030517578,0.045319247766421045
7153,2012-01-05,30.76000022888184,30.940000534057614,29.940000534057614,30.1200008392334,3744500.0,0.017532275708605605,1.0000000000000142,-2.4615339471078155,68.9393800736159,56.697125172971596,-0.8249571229382653,-0.9930636490898586,-1.6299312968049158,-3.0816891325083553,17.39035876196981,1.0,0.37512640766079386,0.917000293731693,0.10648766440094093,1.727512923062445,0.511743979066317,1.322256608397069,-1.921988027191162,83.01886113440375,27.53819627890963,0.40525631466537665,1,-0.6899995803833079,-1.3450002670288121,-2.282499790191654,-3.0999994277954137,0.5499992370605469,3,0.03868662305601256,2.9230752301654257,30.229999542236328,-1.1249903142937432,30.43000030517578,1.2307743095036956,30.11000061035156,0.03868662305601256
7154,2012-01-06,30.790000915527344,30.90999984741211,30.440000534057614,30.90999984741211,3534600.0,0.0009753149031948016,6.83339161394926,-0.18749850988245848,68.46152905647456,58.38729492243525,-0.7224278645666686,-0.9820544976659598,-1.6238775072539973,-3.0864372373977105,17.57018910890292,0.46999931335449574,0.34320825424663326,0.8890008926391602,-0.017650813752894123,1.7956525990312144,0.435675039443133,1.3423267458351873,-1.8679091805419894,85.71433761487246,24.022759408549042,0.4533258531960268,1,-0.5800008773803711,-0.9900007247924805,-2.312500476837158,-3.130000114440918,0.4299983978271449,4,0.030529347150325847,1.0000000000000142,30.76000022888184,2.9230752301654257,30.229999542236328,-1.1249903142937432,30.43000030517578,0.030529347150325847
7155,2012-01-09,31.1299991607666,31.18000030517578,30.85000038146973,30.940000534057614,5634400.0,0.011042488961661379,1.2758543579489903,-1.583335982452266,69.24997842312888,60.31195752283762,-0.8982170486156917,-1.2507124316932448,-1.9327984535204905,-3.3957560470022017,17.8712709631717,0.3899993896484375,0.29758337133132784,1.1429991722106934,0.11435468029720752,2.171643664124179,0.6286769262539522,1.6573214181674345,-2.1271910738183557,95.96764890012108,30.464380958406736,0.5143222459567423,1,-0.6649990081787109,-1.159998893737793,-2.7349987030029297,-3.469998359680176,0.05000114440917969,0,0.018310363557324738,6.83339161394926,30.790000915527344,1.0000000000000142,30.76000022888184,2.9230752301654257,30.229999542236328,0.018310363557324738
7156,2012-01-10,31.10000038146973,31.440000534057614,31.040000915527344,31.21999931335449,4030700.0,-0.0009636614232447771,-2.333359824522334,-0.6315778906578905,68.65671429344133,61.884792124057455,-0.7512622482699314,-1.2003468945642162,-1.9039905247929703,-3.331907043034125,17.701142174795866,0.3999996185302699,0.3661437635498537,1.0610003471374547,-0.08197646220012089,2.2039771564750303,0.4895119424686669,1.6324887518062425,-1.9665607614278322,77.33332316080777,8.24863373666878,0.5714884046687869,1,-0.5000000000000036,-1.0000000000000036,-2.6900000572204625,-3.4399995803833043,0.5,1,0.017684862711070837,1.2758543579489903,31.1299991607666,6.83339161394926,30.790000915527344,1.0000000000000142,30.76000022888184,0.017684862711070837
7157,2012-01-11,31.1200008392334,31.29999923706055,30.940000534057614,31.10000038146973,2357700.0,0.0006431015279211305,-1.1176384790584408,-0.16667196490445305,62.94118637031721,62.980415950370926,-0.6779504727522081,-1.173396035456264,-1.9069207602198333,-3.3006721511555277,17.45187280566722,0.3599987030029368,0.4456799307171764,1.0130007743835456,-0.21848294369540966,2.244484492462501,0.397258915344068,1.6287426334230233,-1.802036346070242,78.66668701171898,9.881697389884465,0.6157418590394773,1,-0.46000099182128906,-1.0200004577636719,-2.635000228881836,-3.4600000381469727,0.3599987030029297,2,0.01799484096531212,-2.333359824522334,31.10000038146973,1.2758543579489903,31.1299991607666,6.83339161394926,30.790000915527344,0.01799484096531212
7158,2012-01-12,31.1200008392334,31.25,30.8700008392334,31.149999618530273,1864100.0,0.0,2.3043471049707263,-1.4999046347513632,81.67941265328862,65.5031993124714,-0.5421379150619963,-1.1023235009654684,-1.8824062048824288,-3.24205077130096,17.60202722633143,0.37999916076660156,0.5137056391178412,0.9320007324218764,-0.3436930154092046,2.2076944802529574,0.2941538585063377,1.5698476063374152,-1.6322734627986861,68.00003051757848,-4.455291118459954,0.6378468739155403,1,-0.4550008773803711,-1.0200004577636719,-2.590000152587894,-3.4600000381469727,0.18999862670898793,3,0.006105354164047894,-1.1176384790584408,31.1200008392334,-2.333359824522334,31.10000038146973,1.2758543579489903,31.1299991607666,0.006105354164047894
7159,2012-01-13,30.989999771118164,31.040000915527344,30.540000915527344,30.989999771118164,2215300.0,-0.004177412101844857,8.999771123402633,-0.0,77.65566716294974,68.50117680939991,-0.318666510112525,-0.8812520924520442,-1.706651646887174,-3.052311766694274,17.802990003359557,0.5799999237060547,0.5554677048775005,0.7154996871948249,-0.5294901731753399,1.9604895475649897,0.09300475700974431,1.3379946173799055,-1.3460905420736182,49.99989403614235,-25.543132281772458,0.6224949301850817,1,-0.2999992370605504,-0.8899993896484375,-2.45999908447266,-3.3299989700317383,0.2800006866455078,4,0.010325901813089233,2.3043471049707263,31.1200008392334,-1.1176384790584408,31.1200008392334,-2.333359824522334,31.10000038146973,0.010325901813089233
7160,2012-01-17,31.20000076293945,31.479999542236328,31.11000061035156,31.479999542236328,9129300.0,0.00677641153185804,1.6428610354223687,-100.0,76.26458248758183,70.42154922176334,-0.39983825679034624,-0.9966480384928325,-1.8755750613837137,-3.21160487117551,18.212108898089173,0.48999977111816406,0.6300829570817896,0.8330006599426234,-0.3975940238943565,2.0635953437796033,0.21770331802413168,1.4482980018611151,-1.412404229493859,70.21285230201045,-7.047873249211079,0.6152973419184906,1,-0.4900007247924769,-1.0800008773803675,-2.6700000762939453,-3.539999961853024,0.11999893188476918,1,0.0006409791642951745,8.999771123402633,30.989999771118164,2.3043471049707263,31.1200008392334,-1.1176384790584408,31.1200008392334,0.0006409791642951745
7161,2012-01-18,31.670000076293945,31.85000038146973,31.229999542236328,31.399999618530273,3379800.0,0.015064080187868978,-1.032787602871663,-0.9642915531335028,78.36878497226576,72.46858172145154,-0.7548237937071676,-1.373235674610747,-2.3259130040022384,-3.6335563055964286,18.35881311567636,0.6499996185302805,0.6711498939829852,1.1989999771118178,-0.10451636714712365,2.5025163213707593,0.5472418049823489,1.8507581492412868,-1.71316324196928,86.25951308718311,7.9387335775358565,0.6517581721294704,1,-0.7749996185302734,-1.3649997711181605,-2.984999656677246,-4.0099992752075195,-0.25,2,-0.015472048308738273,1.6428610354223687,31.20000076293945,8.999771123402633,30.989999771118164,2.3043471049707263,31.1200008392334,-0.015472048308738273
7162,2012-01-19,32.330001831054695,32.470001220703125,31.709999084472656,31.8799991607666,3603700.0,0.02083996694571466,1.0821934988281587,1.6666737309089117,86.96969977204317,74.47195057683234,-1.2131939128564753,-1.9164851295099936,-2.9533430592330987,-4.234158957895346,18.34232075423602,0.8000011444091797,0.7883230099632321,1.7225016593933162,0.2431285973781172,3.2018747214085153,0.9828151283857167,2.4621881904009157,-2.145985371072623,92.74614676106594,14.119721241541626,0.7396865310075988,1,-0.8750009536743235,-1.7150011062622141,-3.4650020599365305,-4.615001678466804,-1.1000022888183665,3,-0.022579690944643183,-1.032787602871663,31.670000076293945,1.6428610354223687,31.20000076293945,8.999771123402633,30.989999771118164,-0.022579690944643183
7163,2012-01-20,32.310001373291016,32.470001220703125,32.150001525878906,32.36999893188477,2875400.0,-0.0006186346003997922,1.4615158895507496,-0.13332711682654347,85.1485023863868,76.32605872460037,-1.061870841104831,-1.8271319477097485,-2.9032331689389927,-4.159861176079943,17.87294501258997,0.31999969482421875,0.8541638062493284,1.5990011215209954,-0.05182295240012991,3.2498251954421207,0.7735890845604345,2.4244131584815563,-1.8059470468079972,91.70985377654969,14.892353788694834,0.8254120369605626,1,-0.8050003051757812,-1.6950006484985352,-3.2525014877319336,-4.595001220703125,-0.8900012969970703,4,-0.025688696867119498,1.0821934988281587,32.330001831054695,-1.032787602871663,31.670000076293945,1.6428610354223687,31.20000076293945,-0.025688696867119498
7164,2012-01-23,32.25,32.400001525878906,31.920000076293945,32.34999847412109,1923600.0,-0.0018570526382154506,3.7999046347510967,1.6667090539162661,85.43040334682364,78.12388371612201,-0.8638301499880434,-1.6310166758388966,-2.815777824272214,-4.049192258676715,19.307670471010884,0.48000144958496094,0.9409195140607096,1.399499702453614,-0.27753443607277717,3.076533840980005,0.5609826331904166,2.2380167717168113,-1.4707131083261658,83.82344691402353,8.011983554069829,0.8385170692631959,1,-0.7449989318847656,-1.6349992752075195,-3.1075000762939453,-4.534999847412109,-0.9500007629394496,0,-0.029147303381631406,1.4615158895507496,32.310001373291016,1.0821934988281587,32.330001831054695,-1.032787602871663,31.670000076293945,-0.029147303381631406
7165,2012-01-24,32.34000015258789,32.419998168945305,32.0,32.18000030517578,1713700.0,0.0027907024058260177,1.6250223520296365,-1.6000228885329588,84.2293299133285,79.85417434055391,-0.8539427773435335,-1.5765998634396574,-2.8454413931009306,-4.093554667309938,20.82761600465212,0.4199981689453054,0.9520825771887687,1.3464998245239244,-0.32622023930983346,3.019219888357682,0.5101397926070455,2.1828598564408033,-1.3240132548499552,89.51605708502149,12.359488754806392,0.8363600319168791,1,-0.8349990844726562,-1.7249994277954102,-3.192500114440918,-4.625,-0.75,1,-0.03308595206480225,3.7999046347510967,32.25,1.4615158895507496,32.310001373291016,1.0821934988281587,32.330001831054695,-0.03308595206480225
7166,2012-01-25,32.459999084472656,32.509998321533196,32.130001068115234,32.279998779296875,2225500.0,0.0037105420939573808,1.7142779291554004,1.125002980235081,91.14385897740874,82.98780463023074,-0.8501394719333213,-1.5716161492805583,-2.9076233959587725,-4.1688304598485395,22.110386203087256,0.37999725341796164,0.9748516383520673,1.3359988212585456,-0.36804502361694347,3.0400426661340383,0.4839768988207993,2.188020743696292,-1.240450181519595,93.75008940705327,12.427305770656048,0.8520219224377463,1,-0.9349994659423864,-1.8249998092651367,-3.2674989700317383,-4.744998931884766,-1.1599998474121058,2,-0.03512013006167214,1.6250223520296365,32.34000015258789,3.7999046347510967,32.25,1.4615158895507496,32.310001373291016,-0.03512013006167214
7167,2012-01-26,32.560001373291016,32.669998168945305,32.34999847412109,32.59000015258789,9069900.0,0.003080785324673485,2.3685098180944575,-0.16665960242444794,89.4736313754883,83.85382893269738,-0.80952700858656,-1.5552473714007036,-2.9677645238248296,-4.219561300990868,23.137325898402395,0.31999969482421875,0.9749418597420494,1.3115010261535645,-0.43170004278245955,3.0547020950895885,0.4399004916855489,2.1831015606215765,-1.1339805633651316,85.33372328115743,4.05093173700098,0.8716005344680123,1,-0.955001831054691,-1.8450021743774414,-3.3675012588500977,-4.590002059936523,-1.1300010681152344,3,-0.03501232336962412,1.7142779291554004,32.459999084472656,1.6250223520296365,32.34000015258789,3.7999046347510967,32.25,-0.03501232336962412
7168,2012-01-27,32.189998626708984,32.72999954223633,32.110000610351555,32.580001831054695,2700000.0,-0.011363720238830921,-1.2545446979102042,13.000635808748966,76.71744666353138,83.74958221053978,-0.30372321224172083,-1.0583623590659457,-2.5523516511890065,-3.7909211000398493,24.031848025774497,0.6199989318847727,0.9761098893119424,0.8264983177185066,-0.841179341178659,2.494175976615672,-0.007340511730077992,1.6603371471670911,-0.5400618921596063,33.33317634980326,-45.43146146504868,0.8338388294485836,1,-0.26999855041503906,-1.4449987411499023,-2.9974985122680664,-4.084999084472656,-1.159997940063473,4,-0.02982289920559722,2.3685098180944575,32.560001373291016,1.7142779291554004,32.459999084472656,1.6250223520296365,32.34000015258789,-0.02982289920559722
7169,2012-01-30,31.56999969482422,31.709999084472656,31.3700008392334,31.649999618530273,2695000.0,-0.019260607590406487,2.4000019073595467,0.2051263241292254,57.586197144377365,81.67420606129485,0.4550546700302718,-0.3466623796698123,-1.9022373551338987,-3.1105045458761005,24.369159543442816,0.8199977874755859,1.0043517758453788,0.13699941635131907,-1.4361851847607596,1.7101840174634013,-0.649592884204722,0.9235917169073602,1.1599998474121094,14.705812229762802,-59.326447382031674,0.7865923005560405,1,0.4099998474121094,-0.8249998092651367,-2.1974992752075195,-2.869999885559082,-0.4499988555908203,0,-0.0047513341773920414,-1.2545446979102042,32.189998626708984,2.3685098180944575,32.560001373291016,1.7142779291554004,32.459999084472656,-0.0047513341773920414
7170,2012-01-31,31.51000022888184,31.8700008392334,31.31999969482422,31.85000038146973,2217900.0,-0.0019005215876582993,1.8947347287055705,4.250005960470162,56.9965654798173,79.29951500657835,0.6298918042558661,-0.1859336133083822,-1.7905994008904287,-3.007067499389919,24.802442735948123,0.5500011444091797,0.9872162873297405,0.006999969482425428,-1.4376578791014758,1.4516578180663267,-0.7153289548095252,0.729328893774376,1.2199993133544886,13.475216639657416,-57.65518072432508,0.7223289242919508,1,0.514999389648434,-0.5450000762939489,-2.2474999427795446,-2.659999847412113,-0.21000099182128906,1,-0.006664582364198313,2.4000019073595467,31.56999969482422,-1.2545446979102042,32.189998626708984,2.3685098180944575,32.560001373291016,-0.006664582364198313
7171,2012-02-01,31.809999465942386,31.979999542236328,31.6299991607666,31.82999992370605,2678500.0,0.00952076276995939,1.1875044703526214,0.0588248493756032,60.74761968141999,76.38595055206466,0.3931878085838143,-0.3976326822548266,-2.021191915807215,-3.257930895871393,24.610769808227527,0.46999931335448863,1.00152490664302,0.23799924850464294,-1.1201048595406427,1.596103356549925,-0.44105280551800163,0.917051302527284,0.8636000823974577,34.751760577669934,-33.961962294875285,0.6790520540226418,2,0.21500015258788707,-0.7049999237060582,-2.5474991798400914,-2.95999908447266,-0.3199996948242223,2,-0.0069160426610519465,1.8947347287055705,31.51000022888184,2.4000019073595467,31.56999969482422,-1.2545446979102042,32.189998626708984,-0.0069160426610519465
7172,2012-02-02,31.60000038146973,31.84000015258789,31.59000015258789,31.84000015258789,2581800.0,-0.006601668909095526,1.0833353201567206,11.999713904257376,57.01752526953805,73.26028642797034,0.5461834785141768,-0.0840429777144216,-1.7395714962352216,-2.9883412826603113,25.126723911045634,0.25,1.0109820934499325,-0.04049987792968324,-1.2428743034854328,1.1618745476260628,-0.6416870907075598,0.5606873348481898,1.01945517272949,19.858206875654634,-46.92389304816767,0.601187212777873,2,0.4249992370605433,-0.36000061035156605,-2.337500095367435,-2.7500000000000036,-0.05000114440917969,3,-0.009493706986949957,1.1875044703526214,31.809999465942386,1.8947347287055705,31.51000022888184,2.4000019073595467,31.56999969482422,-0.009493706986949957
7173,2012-02-03,31.95000076293945,32.27000045776367,31.920000076293945,32.06999969482422,2736200.0,0.011075961305208049,-2.8888865341414824,0.49999602635324764,63.18680829234368,70.78877586636148,0.15616963660928107,-0.3587117479912685,-2.001768319311971,-3.2802623877529733,25.330933320492505,0.6700000762939418,0.9815804077613528,0.25000047683715465,-0.8847891327605915,1.3847900864349008,-0.3173943279617184,0.8173952816360277,0.6174765568847711,66.31584864899555,-2.4821349206037553,0.5673948047988737,2,0.07499885559082387,-0.7050008773803675,-2.6875004768371547,-3.100000381469723,-0.06000137329100852,4,-0.016275444298794683,1.0833353201567206,31.60000038146973,1.1875044703526214,31.809999465942386,1.8947347287055705,31.51000022888184,-0.016275444298794683
7174,2012-02-06,31.729999542236328,31.88999938964844,31.6299991607666,31.809999465942386,2076700.0,-0.006885797040678376,1.1666706403134066,0.6666719649044827,57.26024662765583,67.79221105684229,0.3292789249697492,-0.0681726626752166,-1.6901963651765257,-3.004148925433391,25.34970645608647,0.320001602172848,0.8422822576733893,-0.017000675201416016,-1.0678571335001195,1.0338557830972874,-0.5424289043507713,0.5084275539479357,0.787578672587891,43.157844015146345,-24.40939358177736,0.5254282291493519,2,0.2950000762939453,-0.4250001907348633,-2.467499256134033,-2.8799991607666016,0.020000457763671875,0,-0.02206110512731141,-2.8888865341414824,31.95000076293945,1.0833353201567206,31.60000038146973,1.1875044703526214,31.809999465942386,-0.02206110512731141
7175,2012-02-07,31.70000076293945,31.79999923706055,31.5,31.65999984741211,1614500.0,-0.0009454390081836683,1.500015894713374,-0.5000119209402571,50.46729971532413,63.272593361055115,0.28937782197535356,0.007081816051705658,-1.550323716998438,-2.9198780744743296,24.964663197386567,0.2999992370605504,0.7151889698623108,-0.07549953460693715,-1.0860434433088848,0.935044374095007,-0.580771488957911,0.4297724197440367,0.769674311084767,25.974109615508006,-37.60818450444864,0.5052719543509727,2,0.32499885559082387,-0.39000129699706676,-2.4375004768371547,-2.850000381469723,0.0699996948242223,1,-0.018296527121353545,1.1666706403134066,31.729999542236328,-2.8888865341414824,31.95000076293945,1.0833353201567206,31.60000038146973,-0.018296527121353545
7176,2012-02-08,31.649999618530273,31.84000015258789,31.5,31.76000022888184,2020600.0,-0.0015773231295196366,1.5185153788553103,-2.7499523173758815,36.92305547954685,57.43364048372828,0.23735819118298807,0.10582596244122655,-1.3919881646224823,-2.8277990187950905,24.28648604192249,0.3400001525878906,0.5831294887228466,-0.15300064086914134,-1.1149088906786488,0.8089076089403626,-0.6339547657738933,0.32795348403561064,0.773688440325941,19.480458357897657,-38.74339327259686,0.4809541249047521,2,0.375,-0.3149995803833008,-2.3874993324279785,-2.799999237060547,0.1800003051757777,2,-0.011058464002786539,1.500015894713374,31.70000076293945,1.1666706403134066,31.729999542236328,-2.8888865341414824,31.95000076293945,-0.011058464002786539
7177,2012-02-09,31.68000030517578,31.75,31.46999931335449,31.70000076293945,1521300.0,0.0009478890049636757,3.666719649044787,0.18182133444301912,37.931034482758555,53.12403913030908,0.07755806888279793,0.12641130444463755,-1.328803043899466,-2.8133637622703347,23.751001049423156,0.28000068664551137,0.45117090042296937,-0.15099992752075053,-1.0603642336152745,0.758364378573777,-0.6056820805680161,0.3036822255265115,0.6995402191191502,26.250086426611617,-26.592182511360463,0.454682153047263,2,0.11499977111816406,-0.3450002670288086,-2.3475003242492676,-2.760000228881836,0.1900005340576172,3,-0.005997491547579781,1.5185153788553103,31.649999618530273,1.500015894713374,31.70000076293945,1.1666706403134066,31.729999542236328,-0.005997491547579781
7178,2012-02-10,31.309999465942386,31.60000038146973,31.15999984741211,31.51000022888184,2272300.0,-0.011679319307738356,1.3157857752346722,9.99980926950397,33.90412189247921,50.49269743565373,0.34598805187009063,0.5390116022623559,-0.87411977211951,-2.4027031101589387,23.116826045833143,0.5200004577636719,0.2709951238243562,-0.5305006980895968,-1.4121376962195562,0.35113630004036267,-0.9713191971545747,-0.08968219902461882,1.0271594251737177,20.547905834400616,-27.20329177957658,0.4408184990649791,2,0.40500068664550426,0.02500057220458629,-1.8224997520446813,-2.389999389648441,0.5100002288818324,4,0.00766527547786211,3.666719649044787,31.68000030517578,1.5185153788553103,31.649999618530273,1.500015894713374,31.70000076293945,0.00766527547786211
7179,2012-02-13,31.309999465942386,31.70000076293945,31.229999542236328,31.56999969482422,1660400.0,0.0,-1.2381006444112255,1.2999961853172686,31.802132049008634,47.69331594334166,0.34109865493076086,0.5947052227486189,-0.8212188387165575,-2.3608321655758715,23.164392537516385,0.47000122070312145,0.09690345112577958,-0.546500682830807,-1.3730417462654891,0.2800403806038787,-0.9597712145481516,-0.13323015111346592,0.9565298825514752,22.058757531219317,-19.566372247276217,0.4132705317173424,2,0.40500068664550426,0.2750005722045863,-1.5674991607666051,-2.2849988937378,0.6400012969970632,0,0.018524430967715277,1.3157857752346722,31.309999465942386,3.666719649044787,31.68000030517578,1.5185153788553103,31.649999618530273,0.018524430967715277
7180,2012-02-14,31.21999931335449,31.29999923706055,30.8700008392334,31.170000076293945,2734300.0,-0.002874485918972769,3.0952406902814573,-0.19230458863660269,27.85718616166507,44.038823330035555,0.4309557096646657,0.7233678836081623,-0.6802071177620022,-2.21660494583519,22.525389337942297,0.4399986267089879,-0.03870556573441419,-0.6375007629394567,-1.4607395513612609,0.18573802548234752,-1.0491201571503588,-0.22588136872855458,0.9801382650744692,36.08234246173957,1.0072674411728215,0.4116193942109025,2,0.3500013351440465,0.4150009155273473,-1.2149991989135707,-2.1949987411499023,0.7600002288818395,1,0.016976319612499235,-1.2381006444112255,31.309999465942386,1.3157857752346722,31.309999465942386,3.666719649044787,31.68000030517578,0.016976319612499235
7181,2012-02-15,31.18000030517578,31.45000076293945,31.040000915527344,31.40999984741211,1712100.0,-0.001281198240180581,1.645148587953031,-4.600061036087913,24.81751418328622,40.46104432045202,0.4159309600736485,0.7639428729207438,-0.5902214566108341,-2.114396714811434,21.407569557406227,0.4099998474121058,-0.0755959499190979,-0.6529997825622544,-1.5273145144283333,0.22131494930382445,-1.0901571484952939,-0.215842416629215,0.9137263341175341,35.22724563422654,6.240648746879536,0.4371573659330403,2,0.3900003433227539,0.4549999237060547,-0.9625000953674316,-2.0349998474121094,0.5599994659423828,2,0.01892239085353542,3.0952406902814573,31.21999931335449,-1.2381006444112255,31.309999465942386,1.3157857752346722,31.309999465942386,0.01892239085353542
7182,2012-02-16,31.60000038146973,31.81999969482422,31.29999923706055,31.35000038146973,2244500.0,0.013470175502988457,-1.9714117557301625,-1.0869586850878212,39.42655098604493,37.82101573086326,-0.004547314969116201,0.301928847350343,-0.9697980747101873,-2.4742232107073576,19.821641787919305,0.6399993896484375,-0.0972183329884686,-0.19649963378905966,-1.0439922468470293,0.6509929792689135,-0.6202459403180463,0.22724667273992694,0.3958281938187902,76.84214964473117,46.405790095761716,0.4237463065289859,2,-0.22000026702881215,0.03499984741210582,-1.2500000000000036,-2.324999809265144,0.5300006866455043,3,0.007278466438601416,1.645148587953031,31.18000030517578,3.0952406902814573,31.21999931335449,-1.2381006444112255,31.309999465942386,0.007278466438601416
7183,2012-02-17,31.479999542236328,31.78000068664551,31.440000534057614,31.65999984741211,2048600.0,-0.003797494866606743,-1.615402673239709,-0.720001220703125,48.03493195182489,36.79598076688205,0.04668172901811474,0.3758287174966348,-0.8099347533786059,-2.2998838793146916,18.150008511108467,0.34000015258789773,-0.1638394122468263,-0.2750003814697273,-1.097538362213264,0.547537599273813,-0.6862693718414974,0.13626860890204284,0.4257628141677827,64.21046714035894,30.471322538043196,0.41126899037176956,2,-0.1249990463256836,0.1550006866455078,-1.0999994277954102,-2.204998970031742,0.6199989318847585,4,0.012388859678152508,-1.9714117557301625,31.60000038146973,1.645148587953031,31.18000030517578,3.0952406902814573,31.21999931335449,0.012388859678152508
7184,2012-02-21,31.309999465942386,31.5,31.170000076293945,31.479999542236328,1916500.0,-0.005400256631702183,2.1428415727377588,0.9444432670707216,45.83332008786512,36.28109414160883,0.16856599281562268,0.497291947842772,-0.5989690265701633,-2.077738594012267,16.674414136847833,0.3299999237060547,-0.2093456585398279,-0.39800043106078675,-1.2087858524840307,0.41278499036245364,-0.803393141772407,0.007392279650833444,0.5129019690880661,46.315700710538785,9.59966618253867,0.40539271071162053,2,0.045001029968258166,0.3250007629394496,-0.9274992942810094,-2.0349988937378,0.6700000762939418,1,0.016288733234779862,-1.615402673239709,31.479999542236328,-1.9714117557301625,31.60000038146973,1.645148587953031,31.18000030517578,0.016288733234779862
7185,2012-02-22,31.270000457763672,31.46999931335449,31.21999931335449,31.34000015258789,1861200.0,-0.001277515453879996,-1.9411421519128131,0.4117627259365725,37.38320839018971,36.33222224279137,0.15774336332718875,0.47750083882378647,-0.5105322163699562,-1.9889700175424068,15.097055804086267,0.25,-0.3169629583823337,-0.3844994544982896,-1.1601412554989494,0.39114234650237023,-0.7723203549986195,0.003321446002040318,0.5100002288818395,29.48716694706366,-7.168454028268453,0.3878209005003292,2,0.07499980926513672,0.5299997329711914,-0.875,-1.9949998855590856,0.07999992370605824,2,0.02174609194823174,2.1428415727377588,31.309999465942386,-1.615402673239709,31.479999542236328,-1.9714117557301625,31.60000038146973,0.02174609194823174
7186,2012-02-23,31.31999969482422,31.38999938964844,31.170000076293945,31.25,1662700.0,0.0015989522330861483,1.0952406902815253,-1.0,42.92928076632963,36.887582940965935,0.06259323800356853,0.3559673091647504,-0.5314686097742438,-1.9924475916824989,13.29671088646483,0.21999931335449574,-0.3866670546123032,-0.2775002479553237,-0.9666305182841484,0.411630022373501,-0.622065383119736,0.06706488720908865,0.3872010040283236,23.076877932550243,-15.05480744840521,0.34456513516441256,2,0.025000572204589844,0.48000049591064453,-0.9049997329711914,-2.0249996185302734,-0.3299999237060547,3,0.021072792268295615,-1.9411421519128131,31.270000457763672,2.1428415727377588,31.309999465942386,-1.615402673239709,31.479999542236328,0.021072792268295615
7187,2012-02-24,31.420000076293945,31.489999771118164,31.270000457763672,31.43000030517578,4527400.0,0.003192860231293393,2.3846266707748285,-0.14286103542234332,34.68207391465904,36.97402205454147,-0.0873527867215067,0.17516252982382952,-0.5909735698057297,-2.033056829381671,11.28786094937632,0.2199993133544922,-0.4249508361744958,-0.12049980163574148,-0.6428214541096082,0.40182185083812527,-0.3816606278726731,0.14066102460119012,0.22022463378906565,40.98356555019112,6.151908147887774,0.26116082623693293,2,-0.07499980926513672,0.38000011444091797,-0.8199996948242188,-1.9399995803833008,0.3400001525878942,4,0.010184586061336542,1.0952406902815253,31.31999969482422,-1.9411421519128131,31.270000457763672,2.1428415727377588,31.309999465942386,0.010184586061336542
7188,2012-02-27,31.229999542236328,31.459999084472656,31.1299991607666,31.209999084472656,1668300.0,-0.006047120738264078,-2.6666596024244478,-2.0,35.294124246878184,37.36202118763809,0.10069558207194973,0.3052026384164286,-0.3534686423853408,-1.7710739572338419,9.603509438841089,0.3299999237060547,-0.4228845305261082,-0.262500381469728,-0.7036416019052005,0.17864083896574456,-0.48307099168746603,-0.041929771251989933,0.3486072581787134,27.027068824199556,-6.47248934359062,0.22057061021773688,2,0.11500072479248047,0.5700006484985352,-0.19499874114990234,-1.4399986267089844,0.7900009155273438,0,0.028818493085845942,2.3846266707748285,31.420000076293945,1.0952406902815253,31.31999969482422,-1.9411421519128131,31.270000457763672,0.028818493085845942
7189,2012-02-28,31.420000076293945,31.45000076293945,31.149999618530273,31.229999542236328,2015600.0,0.006083910881927945,1.3999908447964509,9.499809269502194,42.47311000977269,38.98601272631671,-0.08052891617911229,0.10897555602208087,-0.48504042890536425,-1.8928450385952544,9.2656375771111,0.30000114440917613,-0.42369274896078224,-0.06499986648559641,-0.5056934601997014,0.3756937272285086,-0.2853466633426507,0.15534693037145786,0.10191824722656406,80.55567329292586,44.19967969518485,0.2203467968570526,2,0.010000228881835938,0.38000011444091797,-0.3599991798400879,-1.6299991607666016,0.10000038146972656,1,0.02164221502787944,-2.6666596024244478,31.229999542236328,2.3846266707748285,31.420000076293945,1.0952406902815253,31.31999969482422,0.02164221502787944
7190,2012-02-29,31.29999923706055,31.520000457763672,31.20000076293945,31.3799991607666,2332100.0,-0.003819250125461804,-1.2857376412645536,-0.42105104652911846,40.932642999099805,40.77658259474044,0.058125859632625065,0.22391733902082578,-0.30970200598689246,-1.7100486998141413,8.741826602925734,0.3199996948242223,-0.3806568329677127,-0.17450065612792542,-0.6226305087378954,0.27362919648204453,-0.3985655824329086,0.04956427017705778,-0.429998397827152,43.589618189199484,4.888349155349204,0.2240649263049843,2,0.17500019073485973,0.5000009536743129,-0.239998340606693,-1.5099983215332067,0.25,2,0.021725249896192622,1.3999908447964509,31.420000076293945,-2.6666596024244478,31.229999542236328,2.3846266707748285,31.420000076293945,0.021725249896192622
7191,2012-03-01,31.59000015258789,32.040000915527344,31.46999931335449,31.56999969482422,3497400.0,0.009265205194764592,-4.181803995006107,-0.250005960470173,47.94520428639113,41.72309962811224,-0.18729668594404814,-0.08791805057463264,-0.547591654439259,-1.9433928620901249,8.404329771324,0.7400016784667933,-0.32260050532315176,0.1265002250671401,-0.29708276115013277,0.550083211284413,-0.08529126804149811,0.3382917181757783,-0.7069993209838863,50.54946206584322,9.848826786690303,0.21179149310863654,3,-0.005000114440917969,0.21000003814697266,-0.5299992561340332,-1.7999992370605469,-0.5400009155273402,3,-0.007597333648588167,-1.2857376412645536,31.29999923706055,1.3999908447964509,31.420000076293945,-2.6666596024244478,31.229999542236328,-0.007597333648588167
7192,2012-03-02,31.29999923706055,31.739999771118164,31.18000030517578,31.520000457763672,3246800.0,-0.009180149228444456,-1.434785132602458,-10.999809269502016,49.76302803437562,41.91511030395121,0.06221656086431793,0.18809908933184616,-0.20809727296216707,-1.603275176940695,7.890371181045822,0.5599994659423828,-0.2483322001691981,-0.14850063323974183,-0.5729773171275454,0.27597605064806174,-0.3607389751836436,0.06373770870415996,-0.3707184020996124,18.681291041976653,-23.55362838770372,0.21223834194390112,3,0.28500080108642223,0.5000009536743129,-0.21999979019165394,-1.4899997711181747,-0.6700000762939489,4,-0.009904136533502972,-4.181803995006107,31.59000015258789,-1.2857376412645536,31.29999923706055,1.3999908447964509,31.420000076293945,-0.009904136533502972
7193,2012-03-05,31.43000030517578,31.53000068664551,31.270000457763672,31.28000068664551,1967800.0,0.004153388858914253,-2.058824849375666,-0.6818126647246446,52.67858587355142,42.67569539124969,-0.08450987469930737,0.018069890247062403,-0.30670605313331123,-1.692113695657909,6.752315455323853,0.2600002288818395,-0.15474599895411245,0.0075004577636725855,-0.3452858132482781,0.3602867287756233,-0.16889267774230277,0.18389359326964794,-0.4562906669921887,31.460705460795467,-12.775864457247067,0.1763931355059757,3,0.1549997329711914,0.36999988555908203,-0.2700009346008301,-1.5400009155273509,-0.470001220703125,0,0.01049952021959455,-1.434785132602458,31.29999923706055,-4.181803995006107,31.59000015258789,-1.2857376412645536,31.29999923706055,0.01049952021959455
7194,2012-03-06,31.03000068664551,31.489999771118164,31.0,31.25,2085300.0,-0.012726681980477106,-2.499989782085953,-1.4666658189540185,46.27454118970553,43.66362125786256,0.30351265650991266,0.3825521234497131,0.14583066439260506,-1.2544563366296018,5.940769824656289,0.48999977111816406,-0.1495955521462662,-0.3574992179870584,-0.7205783990896002,0.005579963115483366,-0.5390388085383293,-0.17595962743578752,1.0100002288818324,2.884678868796879,-40.63253367883813,0.18153959055127122,3,0.4899997711181605,0.5399999618530238,0.3024992942810023,-1.110000610351566,0.17999839782714488,1,0.03190460036129594,-2.058824849375666,31.43000030517578,-1.434785132602458,31.29999923706055,-4.181803995006107,31.59000015258789,0.03190460036129594
7195,2012-03-07,31.1200008392334,31.209999084472656,30.8799991607666,31.09000015258789,2132900.0,0.002900423802653096,2.142898663929736,-0.13636718309737264,48.846165978677334,44.32105294812341,0.21232577455472068,0.2602131690471694,0.10985184842908424,-1.3129186473687753,5.4184255878996455,0.3299999237060547,-0.1663918974450631,-0.23849906921386577,-0.5889138020766929,0.11191566364896133,-0.41370643564527754,-0.063291702782454,0.8992000579833999,20.689768569901755,-22.88977325561388,0.1752073664314135,3,0.3399991989135742,0.4499998092651367,0.24249887466430664,-1.2000007629394531,-0.2900009155273473,2,0.0128534578323658,-2.499989782085953,31.03000068664551,-2.058824849375666,31.43000030517578,-1.434785132602458,31.29999923706055,0.0128534578323658
7196,2012-03-08,31.29999923706055,31.35000038146973,31.1299991607666,31.229999542236328,3248100.0,0.005784010056973488,1.5882194547289812,2.3332697565008496,43.644050331320614,45.316828105530256,0.03262256816319109,0.05549440742587919,-0.024847870590040344,-1.4592139673364706,4.704033676866537,0.22999954223633168,-0.1602647506536563,-0.04100065231322958,-0.36400628628968335,0.2820049816632242,-0.20250346930145824,0.12050216467499908,0.6736335906982411,48.837183513422815,9.07414279066574,0.16150281698822747,3,0.16000080108642223,0.27000141143798473,0.1950006484985316,-1.3799991607666051,-0.3599987030029368,3,0.007987220641973325,2.142898663929736,31.1200008392334,-2.499989782085953,31.03000068664551,-2.058824849375666,31.43000030517578,0.007987220641973325
7197,2012-03-09,31.489999771118164,31.54999923706055,31.20000076293945,31.3799991607666,2540600.0,0.006070304750443789,2.0434710497072306,1.5714441416892935,50.205765839024636,46.97367717132431,-0.1636095908333992,-0.1575478926919125,-0.17350026291161313,-1.6182158817174965,4.161851475471357,0.34999847412110086,-0.12428529436031965,0.15849990844726491,-0.13207292351575717,0.449072740410287,0.01321349246575565,0.3037863244287742,0.4398877099609386,91.04485684923074,52.128106922793606,0.145286415981511,3,-0.029999732971191406,0.0800008773803711,0.07499980926513672,-1.5699996948242188,-0.3099994659423828,4,-0.013972706803928592,1.5882194547289812,31.29999923706055,2.142898663929736,31.1200008392334,-2.499989782085953,31.03000068664551,-0.013972706803928592
7198,2012-03-12,31.54999923706055,31.60000038146973,31.3700008392334,31.46999931335449,1429800.0,0.0019053498373606814,1.5555190573574456,0.7272679983354786,55.1724052882849,48.38470998004789,-0.1938264531321252,-0.20938031542101143,-0.18479904333418418,-1.6395275759412478,4.236748631619379,0.22999954223633168,-0.1048708961007705,0.2064993858337445,-0.09973562050123519,0.5127343921687242,0.053381882666254654,0.35961688900123434,0.33789271120605235,93.0554083838427,52.799502047946184,0.15311750316749032,3,-0.08999919891357777,0.02000141143798473,0.08250045776366832,-1.6299991607666051,-0.5799999237060618,0,-0.029160066514780203,2.0434710497072306,31.489999771118164,1.5882194547289812,31.29999923706055,2.142898663929736,31.1200008392334,-0.029160066514780203
7199,2012-03-13,31.88999938964844,31.88999938964844,31.540000915527344,31.76000022888184,2036800.0,0.010776550263383422,4.3846266707748836,1.6249910592946128,61.83202828114595,50.70686390027524,-0.5142219595426951,-0.5309209973130606,-0.480492602920517,-1.946453680971441,4.3475844302871245,0.3499984741210973,-0.06743611063308208,0.5174995422363331,0.12650246327169512,0.9084966212009711,0.3220010027540141,0.7129980817186521,-1.0100002288818395,100.0,55.97022363955039,0.19549853948231852,3,-0.4299993515014684,-0.43499851226806996,-0.2549996376037633,-1.9699993133544957,-1.1199989318847692,1,-0.029162757070408274,1.5555190573574456,31.54999923706055,2.0434710497072306,31.489999771118164,1.5882194547289812,31.29999923706055,-0.029162757070408274
7200,2012-03-14,31.75,31.88999938964844,31.63999938964844,31.79999923706055,1673600.0,-0.004390071882343305,1.1739173701755752,-0.38461199876757873,57.93357647896786,51.816683032783764,-0.3393649636820051,-0.3680495082117474,-0.29464327480351216,-1.7666733604710814,4.81926812630549,0.25,-0.017886926903784683,0.35100011825561594,-0.06736230729341841,0.7693625438046503,0.14181890548109877,0.5601813310301331,-0.8498008346557633,81.57903322550087,33.45722038271052,0.20918121277451723,3,-0.36500072479248047,-0.2949991226196289,-0.08500051498413086,-1.8299999237060547,-0.9899997711181605,2,-0.017007902851254975,4.3846266707748836,31.88999938964844,1.5555190573574456,31.54999923706055,2.0434710497072306,31.489999771118164,-0.017007902851254975
7201,2012-03-15,31.770000457763672,31.84000015258789,31.51000022888184,31.739999771118164,2188400.0,0.0006299356775960607,2.88235030124871,-0.6000228885328024,56.65399211968567,52.58234570892932,-0.3700633534606297,-0.36004182582290056,-0.27793218553756915,-1.7490871383306512,5.2416011758726695,0.32999992370605113,0.007135167527682285,0.3415005683898933,-0.09466801795581148,0.7776691547355981,0.12341627521703913,0.5595848615627474,-0.8500052879333495,82.60881583821195,32.19673973217355,0.21808429317285297,3,-0.38500118255615234,-0.3149995803833008,-0.10250091552734375,-1.8500003814697266,-1.1900005340576207,3,-0.02958767769951076,1.1739173701755752,31.75,4.3846266707748836,31.88999938964844,1.5555190573574456,31.54999923706055,-0.02958767769951076
7202,2012-03-16,31.82999992370605,32.0,31.670000076293945,31.70000076293945,2988100.0,0.001888557289199344,-2.473673643527711,4.333206179668129,61.99999847412227,53.618058220103855,-0.3877522743717918,-0.4236474409745199,-0.29331838402596944,-1.7787530173646893,5.168083271647361,0.3299999237060547,0.04959342103829911,0.3900000572204547,-0.07629537408183751,0.856295488522747,0.1568523415693086,0.6231477728716008,-0.8906046694793659,73.01582495965745,18.834158992173627,0.233147715651146,3,-0.39000034332275035,-0.37499904632568004,-0.1500000953674281,-1.9099998474121058,-1.340000152587887,4,-0.027961023932821072,2.88235030124871,31.770000457763672,1.1739173701755752,31.75,4.3846266707748836,31.88999938964844,-0.027961023932821072
7203,2012-03-19,31.8700008392334,31.979999542236328,31.56999969482422,31.739999771118164,1651300.0,0.0012567048577827311,1.342866485013624,1.0000146720072773,59.57447499265474,55.095828642653764,-0.40093839818516486,-0.45632854547247703,-0.30440750935407124,-1.794266643443919,4.995777132287679,0.4099998474121094,0.05714633729908414,0.4105009078979478,-0.09389974757025854,0.9149015633661541,0.1583005801638464,0.6627012356320492,-0.8881813951757813,73.46954663469566,21.689440486625905,0.2522003277341025,3,-0.43000125885009766,-0.41499996185302734,-0.30500078201293945,-1.9500007629394531,-0.970001220703125,0,-0.02165047116058416,-2.473673643527711,31.82999992370605,2.88235030124871,31.770000457763672,1.1739173701755752,31.75,-0.02165047116058416
7204,2012-03-20,31.81999969482422,31.85000038146973,31.690000534057614,31.79999923706055,1780700.0,-0.0015689094161436268,2.9999046347509193,0.1538484110448977,61.40350583664746,56.49108862687267,-0.2537786895172047,-0.38594818714646095,-0.22644665369806916,-1.7107190941042347,5.349856743162591,0.1800003051757848,0.08195061867460396,0.334999752044677,-0.18877194983443957,0.8587714539237936,0.07311390110511695,0.5968856029842371,-0.7974530285289063,63.26522668265181,10.017438221509273,0.2618858509395588,3,-0.25500011444091797,-0.36499881744384766,-0.2949995994567871,-1.5900001525878906,-0.7099990844726598,1,-0.02671277151545637,1.342866485013624,31.8700008392334,-2.473673643527711,31.82999992370605,2.88235030124871,31.770000457763672,-0.02671277151545637
7205,2012-03-21,31.95000076293945,32.110000610351555,31.770000457763672,31.85000038146973,3733100.0,0.004085514436267479,-1.6153834867768957,4.99990463475163,58.490569432798395,58.14070186037021,-0.28347303029747906,-0.48738159203783127,-0.33736175472311203,-1.8108673701261289,5.922057325178947,0.3400001525878835,0.0946557679035962,0.4310008049011209,-0.1215017777010523,0.9835033875032941,0.1547495136000343,0.7072520962022075,-0.8883559632959503,73.33337571883168,18.92865180808036,0.2762512913010871,3,-0.29500007629394887,-0.46000003814697266,-0.30000066757201793,-1.6400012969970668,-0.8100013732910085,2,-0.03693271602498749,2.9999046347509193,31.81999969482422,1.342866485013624,31.8700008392334,-2.473673643527711,31.82999992370605,-0.03693271602498749
7206,2012-03-22,31.979999542236328,32.009998321533196,31.63999938964844,31.670000076293945,2230800.0,0.0009389289070589335,1.0000103100755404,3.099982833928008,68.2795720977546,60.14890255578465,-0.2311810776737815,-0.4905503847193877,-0.3465653689173216,-1.8266626683142846,6.49571126783204,0.36999893188475497,0.16199080852291559,0.427999591827394,-0.15258455410390326,1.0085837377586913,0.13770751886174537,0.7182916647930426,-0.855453393950345,75.92576894276651,16.29992475051148,0.2902920729656492,3,-0.2399988174438512,-0.48499965667724965,-0.3774991035461426,-1.2849998474121094,-1.0,3,-0.038148822101864766,-1.6153834867768957,31.95000076293945,2.9999046347509193,31.81999969482422,1.342866485013624,31.8700008392334,-0.038148822101864766
7207,2012-03-23,31.739999771118164,31.979999542236328,31.65999984741211,31.920000076293945,1310300.0,-0.007504683381911681,1.1333367241839707,-0.5806471460477822,57.868009492209396,60.44841413399848,0.05365270279026291,-0.23752591636377218,-0.08877527292831644,-1.564769211745599,6.898679702589164,0.31999969482421875,0.2155025033412059,0.17199983596801616,-0.4109003975274703,0.7549000694634991,-0.11945028077972708,0.4634499527157594,-0.5563263551082471,31.48144223569179,-30.397314883067356,0.2914501167477422,3,0.07000064849853516,-0.24499988555908558,-0.13749933242797852,-0.994999885559082,-0.8400001525878906,4,-0.036546939375458165,1.0000103100755404,31.979999542236328,-1.6153834867768957,31.95000076293945,2.9999046347509193,31.81999969482422,-0.036546939375458165
7208,2012-03-26,32.130001068115234,32.240001678466804,31.920000076293945,32.0,2101300.0,0.012287375545350532,-1.2069006340270412,-0.7222269317170347,78.06122002131154,62.25165766068355,-0.2742651112720047,-0.5867259678212378,-0.4560875979491712,-1.9268739235470775,7.825393196681356,0.5000019073486399,0.28618829054109796,0.5170010566711412,-0.09429973258820468,1.1283018459304905,0.21135066204146824,0.8226514513008141,-0.8907480204448177,81.66663487764298,11.816368952378397,0.3056503946296746,3,-0.25500011444091086,-0.5700006484985316,-0.6225008964538574,-1.3850011825561523,-1.3900012969970703,0,-0.05104267794826045,1.1333367241839707,31.739999771118164,1.0000103100755404,31.979999542236328,-1.6153834867768957,31.95000076293945,-0.05104267794826045
7209,2012-03-27,32.09999847412109,32.240001678466804,32.02000045776367,32.220001220703125,1354000.0,-0.0009337875193512479,1.749952317375393,-0.9230904662696048,75.78936484401392,64.23563414568866,-0.23617815967664413,-0.5303593529745712,-0.3990859031139209,-1.8578486856441856,8.802187439520882,0.2200012207031321,0.3284003250424661,0.452998542785636,-0.18802362575092957,1.0940207113222016,0.13248745851735322,0.7735096270539188,-0.780685535986958,76.66622162034783,0.572801980552839,0.3205110842682821,3,-0.22499752044676313,-0.5399980545043839,-0.6049981117248464,-1.3549985885620046,-1.469999313354485,1,-0.037383143695730925,-1.2069006340270412,32.130001068115234,1.1333367241839707,31.739999771118164,1.0000103100755404,31.979999542236328,-0.037383143695730925
7210,2012-03-28,31.979999542236328,32.139999389648445,31.85000038146973,32.09999847412109,2054800.0,-0.0037382846600911845,1.8999790192449038,0.9999682115835805,68.47822932086082,65.54943827915257,-0.08953874951661689,-0.37608660606348465,-0.2596956008938207,-1.7031205193779577,9.486194367321042,0.2899990081787145,0.3529692901524122,0.29899959564209055,-0.33663998874992984,0.934639180034111,-0.018820196553917867,0.616819387838099,-0.5870315048755863,56.66647593253005,-21.929745069858527,0.3178197921960098,3,-0.07499885559081676,-0.41999912261962535,-0.4849991798400879,-1.234999656677246,-2.059999465942383,2,-0.027204469804189668,1.749952317375393,32.09999847412109,-1.2069006340270412,32.130001068115234,1.1333367241839707,31.739999771118164,-0.027204469804189668
7211,2012-03-29,31.35000038146973,31.90999984741211,31.26000022888184,31.65999984741211,3746700.0,-0.019699786422277765,-1.6530609067306323,2.583351877165778,46.92984143927703,63.874976386391985,0.5303947590019078,0.24771073187247694,0.3676222921863612,-1.0554346877610108,8.93591683848484,0.7199993133544886,0.31359220546002575,-0.3189995765686007,-0.9707306707793357,0.3327315176421344,-0.6448651236739664,0.006865970536765076,0.8900012969970739,9.18367545537878,-65.03556411863251,0.32586554710536714,3,0.4000005722045934,0.21000003814697266,0.22249984741210582,-0.6050004959106481,-1.5400009155273438,3,-0.0066985961488350565,1.8999790192449038,31.979999542236328,1.749952317375393,32.09999847412109,-1.2069006340270412,32.130001068115234,-0.0066985961488350565
7212,2012-03-30,30.989999771118164,31.520000457763672,30.989999771118164,31.520000457763672,3907100.0,-0.011483272917736653,1.0,1.7096825797242534,39.14731289713264,61.605291709111754,0.847873691031932,0.6148182232251926,0.6994260298797315,-0.6772661677528866,9.231034106233285,0.5300006866455078,0.2850493581739748,-0.6635002136230455,-1.3650253910721943,0.03802496382610698,-1.0142628023476234,-0.312737624898471,1.2304018783569433,0.0,-68.86909543122721,0.350762588724576,3,0.62500095367432,0.5700006484985387,0.5825004577636719,-0.24499988555908203,-0.8999996185302734,4,-0.00032269212506275124,-1.6530609067306323,31.35000038146973,1.8999790192449038,31.979999542236328,1.749952317375393,32.09999847412109,-0.00032269212506275124
7213,2012-04-02,31.76000022888184,31.84000015258789,30.78000068664551,30.8700008392334,4526600.0,0.024846739704764254,1.0190480688535124,-1.6792419558575387,47.84054840318382,60.09829643872689,0.06775375252391314,-0.13617354293368322,-0.08976041320148553,-1.4258738023762128,9.267355457079212,1.0599994659423793,0.2772034980225193,0.09000024795532724,-0.6048831087207098,0.7848836046313679,-0.25744143038269485,0.4374419262933458,0.41118534545899266,67.12321071876931,2.10141752025082,0.3474416783380199,4,-0.24999904632568004,-0.24999904632568004,-0.18750000000000355,-1.0150003433227575,-1.8500003814697301,0,-0.027078104664794655,1.0,30.989999771118164,-1.6530609067306323,31.35000038146973,1.8999790192449038,31.979999542236328,-0.027078104664794655
7214,2012-04-03,32.02000045776367,32.080001831054695,31.670000076293945,31.88999938964844,4553200.0,0.008186405132497354,2.279963989807155,0.14606871603202176,54.31309962559963,59.63413312681592,-0.17980085380477462,-0.33539869756442187,-0.3643866559424893,-1.6640295059844874,9.81524059865104,0.4100017547607493,0.2554084502669056,0.3005004882812514,-0.34145293466369253,0.9424539112261918,-0.020476223191217002,0.6214771997537234,0.06771402331543896,91.17654071141317,27.08218472453602,0.32097671147247053,4,-0.5099992752075124,-0.5099992752075124,-0.44750022888183594,-1.2750005722045898,-2.159999847412113,1,-0.03997503648801959,1.0190480688535124,31.76000022888184,1.0,30.989999771118164,-1.6530609067306323,31.35000038146973,-0.03997503648801959
7215,2012-04-04,31.520000457763672,31.729999542236328,31.309999465942386,31.690000534057614,2739400.0,-0.01561524025146499,2.360026245317395,-1.3076821502978457,46.537400366252754,57.21833626776016,0.28249664931188434,0.2067025160121787,0.11197431197386365,-1.1293825630868888,10.212231229039517,0.7100009918212855,0.22655401758085603,-0.21949949264526225,-0.8052775717146332,0.3662785864241087,-0.5123885321799477,0.07338954688942323,0.5600013732910227,56.92300920661659,-4.629894919103016,0.29288903953468637,4,-0.009999275207512426,-0.009999275207512426,0.09499979019165039,-0.7750005722045898,-1.6100006103515625,2,-0.028236081347449815,2.279963989807155,32.02000045776367,1.0190480688535124,31.76000022888184,1.0,30.989999771118164,-0.028236081347449815
7216,2012-04-05,31.54999923706055,31.56999969482422,31.35000038146973,31.399999618530273,2520600.0,0.0009517379080332677,1.3157757365858183,-0.8823503012487911,46.08937996849159,55.90959965401373,0.2068391822023301,0.2070067676732954,0.05432918729862379,-1.1267629567999258,10.925960599399897,0.21999931335448863,0.19579745754361255,-0.20200071334838654,-0.7582135547447102,0.3542121280479371,-0.4801071340465448,0.07610570734977529,0.5300025939941442,59.23060558265766,-0.8362816699409734,0.27810642069816155,4,-0.03999805450439098,-0.03999805450439098,0.08750057220458629,-0.8049993515014684,-1.6599998474121094,3,-0.051664000005803734,2.360026245317395,31.520000457763672,2.279963989807155,32.02000045776367,1.0190480688535124,31.76000022888184,-0.051664000005803734
7217,2012-04-09,31.04999923706055,31.25,30.979999542236328,31.25,1617700.0,-0.01584786092205892,1.6999942779759294,-1.3333418104598713,39.85147241074069,51.6640721417281,0.6690246716979402,0.7086876626231025,0.5170789245867908,-0.6067801888261641,11.499724953341909,0.5699996948242223,0.1498204540349981,-0.6800006866455028,-1.3097878399185596,-0.05021353337244605,-0.9948942632820312,-0.36510711000897444,0.9520025253295934,20.769100979349243,-36.0491219909963,0.31489357663652773,4,0.460001945495609,0.460001945495609,0.6425008773803675,-0.3049993515014684,-0.9899997711181641,0,-0.039935581371548956,1.3157757365858183,31.54999923706055,2.360026245317395,31.520000457763672,2.279963989807155,32.02000045776367,-0.039935581371548956
7218,2012-04-10,30.6299991607666,31.10000038146973,30.520000457763672,31.020000457763672,2824400.0,-0.013526572837806894,1.1090862431898982,1.9499990463293562,36.507935821420354,47.29946891699547,0.9542197198345299,1.1133096519372927,0.9061084002150785,-0.164565973354442,12.265854997053157,0.5799999237060582,0.06539860379903217,-1.0540007591247544,-1.8512701452549933,-0.25673137299451554,-1.4526354521898739,-0.655366066059635,1.2986825370788644,7.051192703175212,-46.92939054331249,0.39863469306511895,4,0.7000007629394567,0.7500019073486364,1.0625009536743164,0.11500072479248047,-0.3699989318847621,1,-0.017629742832980133,1.6999942779759294,31.04999923706055,1.3157757365858183,31.54999923706055,2.360026245317395,31.520000457763672,-0.017629742832980133
7219,2012-04-11,30.959999084472656,30.989999771118164,30.76000022888184,30.959999084472656,1770500.0,0.010773749028656354,6.666475936168742,-0.0,39.26245610202542,44.053271892680435,0.49786037233376845,0.7484368157313028,0.5683214337411897,-0.47467808424789126,12.483049849073439,0.3600006103515625,0.0239089496327054,-0.6775008201599135,-1.5307027338884396,0.17570109356861607,-1.1041017770241766,-0.2508998632956505,0.8559881141662657,36.36355038241581,-14.542417592361318,0.4266009568642643,4,0.340002059936527,0.4200019836425817,0.7325010299682617,-0.21499919891357422,-1.0499992370605469,2,-0.03391470504232519,1.1090862431898982,30.6299991607666,1.6999942779759294,31.04999923706055,1.3157757365858183,31.54999923706055,-0.03391470504232519
7220,2012-04-12,31.209999084472656,31.239999771118164,30.86000061035156,31.059999465942386,1487500.0,0.00807493563930306,2.619022533855312,100.0,42.02898379030705,43.50873215390599,0.14209186658183626,0.48054480306105063,0.31521311891164316,-0.6924366377654643,12.492624529183912,0.3799991607666051,-0.09641985247877471,-0.4005007743835449,-1.2726789046556775,0.47167735588859117,-0.8365898395196112,0.035588290752521345,0.5023091748962472,65.71420267319647,17.23062221885874,0.4360890651360675,4,0.09000205993652699,0.17000198364258168,0.33500146865844727,-0.4649991989135742,-1.7999992370605469,3,-0.04325531924775794,6.666475936168742,30.959999084472656,1.1090862431898982,30.6299991607666,1.6999942779759294,31.04999923706055,-0.04325531924775794
7221,2012-04-13,30.82999992370605,31.18000030517578,30.81999969482422,31.170000076293945,1527600.0,-0.012175558215753335,1.0,-2.2666734483680187,40.84507420620543,43.69737229935852,0.4923474974990789,0.8290147167311481,0.6779529029479257,-0.27553185702598526,12.87129956914903,0.3899993896484375,-0.2265760992605479,-0.7334999084472678,-1.668532633955028,0.20153281706049242,-1.2010162712011443,-0.26598354569338767,0.7869237115344347,42.46570689519979,-7.831096161820582,0.46751636275387937,4,0.4700012207031321,0.5500011444091868,0.6850004196167028,-0.0850000381469691,-1.0599994659423793,4,-0.029841066447312214,2.619022533855312,31.209999084472656,6.666475936168742,30.959999084472656,1.1090862431898982,30.6299991607666,-0.029841066447312214
7222,2012-04-16,30.940000534057614,31.059999465942386,30.729999542236328,30.8799991607666,4252300.0,0.0035679730984035096,1.2000050862759275,-0.17647454812686,37.31342858688256,42.52769231976949,0.4185205419802891,0.6839872532168947,0.5583852155253801,-0.34601580511547425,12.988582046455472,0.32999992370605824,-0.33697131937174873,-0.5789993286132855,-1.5448350528666488,0.38683639564007777,-1.0619171907399654,-0.09608146648660565,0.5891692469847278,58.333399560779085,11.5087687505738,0.48291786212668164,4,0.3600006103515696,0.4400005340576243,0.5749998092651403,0.02499961853027699,-1.0400009155273402,0,-0.033936687985941405,1.0,30.82999992370605,2.619022533855312,31.209999084472656,6.666475936168742,30.959999084472656,-0.033936687985941405
7223,2012-04-17,31.18000030517578,31.290000915527344,31.06999969482422,31.10000038146973,2560900.0,0.007756941401923623,-2.142845465320636,1.333301544917052,40.61225919712271,41.0053767166054,0.0978898432558104,0.41070074657520195,0.30012664855840754,-0.5394329881904198,13.178165666397948,0.3500003814697301,-0.3491022851348369,-0.3044995307922349,-1.266831954727138,0.6578328931426718,-0.7856657427596865,0.17666668117521667,0.2684359300042658,80.35708203622592,35.766089331966654,0.4811662119674532,4,-0.05500030517578125,0.20000076293945668,0.33500003814697266,-0.07500076293945312,-0.9899997711181676,1,-0.03592048839869566,1.2000050862759275,30.940000534057614,1.0,30.82999992370605,2.619022533855312,31.209999084472656,-0.03592048839869566
7224,2012-04-18,30.96999931335449,31.15999984741211,30.82999992370605,31.11000061035156,1678300.0,-0.006735118337584889,1.7500019868233354,-1.7500178814105634,39.87975676143654,40.26563853829247,0.16012357103972263,0.5836824790026824,0.49614453983612705,-0.28136224713889035,13.534711175470434,0.3500003814697301,-0.31248769695610434,-0.4720005035400412,-1.446941597285015,0.5029405902049326,-0.9594710504125281,0.015470043332445726,0.4041620596322488,42.85699688694155,-0.19799692617350217,0.4874705468724862,4,0.07500076293945668,0.4100017547607493,0.5450010299682653,0.2700004577636754,-0.5499992370605433,2,-0.022925382635268332,-2.142845465320636,31.18000030517578,1.2000050862759275,30.940000534057614,1.0,30.82999992370605,-0.022925382635268332
7225,2012-04-19,30.770000457763672,30.989999771118164,30.60000038146973,30.920000076293945,2224800.0,-0.006457825638522929,1.689660161927851,1.0714159207640224,43.64035096892065,39.99352420500682,0.2710507447268675,0.728074762707859,0.6805150877456825,-0.02566568767321442,13.48010729963265,0.38999938964843395,-0.3669573765639882,-0.6129993438720689,-1.6012270279263774,0.3752283401822396,-1.1071131858992231,-0.11888550184491464,0.535828042005221,24.637673147039493,-21.76402609478658,0.49411384202715464,4,0.13500022888183594,0.610000610351566,0.6875,0.47499942779541016,-0.4799995422363281,3,-0.02794932068759759,1.7500019868233354,30.96999931335449,-2.142845465320636,31.18000030517578,1.2000050862759275,30.940000534057614,-0.02794932068759759
7226,2012-04-20,30.76000022888184,31.040000915527344,30.71999931335449,30.809999465942386,2600500.0,-0.00032499930884166695,-3.9230611226850414,0.33332909477003675,47.26841339366783,40.817628758665386,0.17567943878682613,0.676683279961221,0.6760605165120097,0.03894282736754562,13.753051153773143,0.3200016021728551,-0.47491362556351646,-0.5619996070861788,-1.545668480546393,0.42166926637403535,-1.0538340438162876,-0.07016517035606995,0.48296202752663575,23.188365735199522,-27.881454418995755,0.4918344367301072,4,0.14500045776366832,0.6200008392333984,0.6599998474121058,0.5449991226196254,-0.32999992370605824,4,-0.04388817852485449,1.689660161927851,30.770000457763672,1.7500019868233354,30.96999931335449,-2.142845465320636,31.18000030517578,-0.04388817852485449
7227,2012-04-23,30.57999992370605,30.65999984741211,30.29999923706055,30.65999984741211,2028800.0,-0.005851765404305098,8.000023841880559,1.6000228885329162,33.70164843444563,40.50581904900153,0.31513944449227793,0.8066824829003956,0.8382492158653001,0.26427720020005907,14.280876955652088,0.46000099182128906,-0.5264350740090755,-0.6839999198913596,-1.700151700061614,0.3321518602788913,-1.1920758099764868,-0.17592402980623234,0.6051253888108405,28.282849689622267,-19.89890216815008,0.5080758900851262,4,0.21500015258789418,0.6900005340576278,0.8400001525878942,0.7299995422363317,-0.479999542236321,0,-0.02648788319042661,-3.9230611226850414,30.76000022888184,1.689660161927851,30.770000457763672,1.7500019868233354,30.96999931335449,-0.02648788319042661
7228,2012-04-24,30.489999771118164,30.79999923706055,30.420000076293945,30.670000076293945,2358100.0,-0.002943105062538476,-1.3749970197649413,2.250005960470062,27.82606964976101,39.235109443194375,0.42822465113264485,0.808995827703761,0.9209527741288568,0.39651454757194315,14.131885478116857,0.3799991607666051,-0.5876052445148403,-0.692000007629396,-1.6781481624272985,0.2941481471685101,-1.1850740850283472,-0.1989259302304447,0.6066129338530928,22.093069675839356,-19.797094957170305,0.49307407739895265,4,0.30500030517578125,0.7800006866455149,0.9575004577636719,0.8450002670288086,-0.5200004577636754,1,-0.019350611906096882,8.000023841880559,30.57999992370605,-3.9230611226850414,30.76000022888184,1.689660161927851,30.770000457763672,-0.019350611906096882
7229,2012-04-25,30.899999618530273,30.920000076293945,30.6200008392334,30.729999542236328,1735400.0,0.013447026910130777,1.8571220969836786,-0.9444432670707413,40.77379347379981,39.095643852471355,0.009855224514488725,0.3209403548734926,0.5082701264721052,0.014958975108957162,13.863534139187145,0.43000030517578125,-0.5721303122893531,-0.22200021743774556,-1.114556745883469,0.6705563110079815,-0.6682784816606073,0.2242780467851162,0.11695173964991312,81.08094872336797,39.39485573901843,0.4462782642228634,4,-0.10499954223632812,0.37000083923340554,0.5475006103515625,0.4350004196166992,-1.619998931884762,2,-0.022977316933262437,-1.3749970197649413,30.489999771118164,8.000023841880559,30.57999992370605,-3.9230611226850414,30.76000022888184,-0.022977316933262437
7230,2012-04-26,31.11000061035156,31.149999618530273,30.729999542236328,30.76000022888184,6641200.0,0.006796148686531112,-1.048772091422085,2.0588248493755823,43.78533173848847,39.42233913383614,-0.24118550205561462,0.044711732489066236,0.30087266856741124,-0.16604584473923722,13.913891418896673,0.4200000762939453,-0.4947612942215258,0.03150072097777823,-0.7645761163111047,0.8275775582666611,-0.366537697666665,0.42953913962222146,-0.8100013732910085,95.29423644380573,53.52123374180582,0.3980384186444417,4,-0.31500053405761363,0.15999984741212003,0.399999618530277,0.2249994277954137,-1.7300014495849574,3,-0.022179380280308414,1.8571220969836786,30.899999618530273,-1.3749970197649413,30.489999771118164,8.000023841880559,30.57999992370605,-0.022179380280308414
7231,2012-04-27,31.13999938964844,31.29999923706055,31.01000022888184,31.229999542236328,6809900.0,0.0009642808970855565,1.5217355248535536,-0.2571430128446117,51.465800676456475,40.99482492156657,-0.2487446196824088,-0.0019251656935601602,0.27516917572262045,-0.1673779810142264,14.463734186053301,0.28999900817871094,-0.45003298053226004,0.07199954986572621,-0.7144811819382362,0.8584802816696886,-0.321240816036255,0.4652399157677074,-0.8230001449584954,84.00001525878906,37.93555774611687,0.39324036590198075,4,-0.3400001525878906,0.13000106811523793,0.432501316070546,0.4450006484985316,-1.6299991607666016,4,-0.02729603374377887,-1.048772091422085,31.11000061035156,1.8571220969836786,30.899999618530273,-1.3749970197649413,30.489999771118164,-0.02729603374377887
7232,2012-04-30,30.979999542236328,31.1200008392334,30.90999984741211,31.1200008392334,6934200.0,-0.005138081263588612,1.9999863762074086,1.5555673292926482,56.22776597845983,42.72988123060403,-0.09216652586819407,0.16578706528209608,0.4241537275615812,0.012984893001849684,14.535024262265233,0.22999954223633168,-0.4412854959456638,-0.08750028610229421,-0.8742024986790398,0.6992019264744513,-0.4808513923906652,0.3058508201860768,-0.623680297851557,63.63636363636338,12.114969462662792,0.3933511062883724,4,-0.1800003051757777,0.29000091552735086,0.6375007629394496,0.6550006866455078,-0.6099987030029297,0,-0.017753364918895786,1.5217355248535536,31.13999938964844,-1.048772091422085,31.11000061035156,1.8571220969836786,30.899999618530273,-0.017753364918895786
7233,2012-05-01,30.899999618530273,31.15999984741211,30.739999771118164,30.96999931335449,1888600.0,-0.0025823087439684755,-1.153849915880903,0.49999318810367893,48.82813518634279,43.72414550003805,-0.06264989228116136,0.187676702011494,0.49585021564590903,0.1130893771261583,15.51333232105313,0.4200000762939453,-0.39702102650365845,-0.12450017929077006,-0.8428749864024283,0.5938746278208882,-0.4836875828465992,0.23468722426505906,-0.5059331744384714,41.17638809026246,-11.755825467643959,0.35918740355582973,5,-0.10000038146972301,0.37000083923340554,0.7525005340576172,0.7350006103515625,-0.23999977111816406,1,-0.025889943266562243,1.9999863762074086,30.979999542236328,1.5217355248535536,31.13999938964844,-1.048772091422085,31.11000061035156,-0.025889943266562243
7234,2012-05-02,30.739999771118164,30.809999465942386,30.520000457763672,30.809999465942386,2275900.0,-0.005177988653312426,7.285722070843947,1.0000000000001015,40.48584121434054,43.373644416195816,0.06849667826747918,0.2602062089215984,0.6509966654216726,0.293585225110121,16.662432056765088,0.37999916076660156,-0.34575813317360016,-0.22049999237060547,-0.774774262299033,0.3337742775578221,-0.49763712733481924,0.0566371425936083,-0.3096960153076118,28.20508431472267,-22.155631194893672,0.2771371349642141,5,0.059999465942386365,0.5300006866455149,0.9775009155273509,0.8950004577636719,0.2700004577636754,2,-0.025048811434511875,-1.153849915880903,30.899999618530273,1.9999863762074086,30.979999542236328,1.5217355248535536,31.13999938964844,-0.025048811434511875
7235,2012-05-03,30.6299991607666,30.81999969482422,30.559999465942386,30.79999923706055,1795700.0,-0.003578419361437768,1.4761809611174854,2.4285831062669576,45.45452969133918,43.17210178260375,0.1749472154941536,0.31632982855168024,0.7560550797581556,0.42716302905168746,17.65257979922421,0.2600002288818324,-0.3322917075348464,-0.28600053787231516,-0.7919398614696149,0.2199387857249846,-0.5389701996709668,-0.03303087607366351,-0.16490758570605024,14.102419891231987,-35.71791447887419,0.25296966179865077,5,0.17000007629394887,0.5900001525878977,1.0875015258789134,1.0050010681152344,0.1900005340576172,3,-0.044074388217753446,7.285722070843947,30.739999771118164,-1.153849915880903,30.899999618530273,1.9999863762074086,30.979999542236328,-0.044074388217753446
7236,2012-05-04,29.920000076293945,30.290000915527344,29.88999938964844,30.26000022888184,2414500.0,-0.023179859742930797,-1.0000000000000178,1.9999999999999791,31.78570114836056,42.95921875081651,0.8417842520854428,0.9464786781725749,1.4511479479870815,1.14647141682223,19.074679483591577,0.7399997711181605,-0.3170828058497328,-0.9144996643066392,-1.5079896661391885,-0.3210096624740899,-1.2112446652229139,-0.6177546633903646,1.3799991607666051,2.36225793952328,-44.46527013092717,0.2967450009162752,5,0.6749992370605504,1.0650005340576243,1.8125004768371618,1.7150001525878906,1.1499996185302734,4,-0.018048158895400346,1.4761809611174854,30.6299991607666,7.285722070843947,30.739999771118164,-1.153849915880903,30.899999618530273,-0.018048158895400346
7237,2012-05-07,29.809999465942386,30.0,29.770000457763672,29.86000061035156,1832500.0,-0.00367649097831102,-2.53847733908476,0.1470621234390378,24.344554305500196,42.57238371256531,0.9287409072265831,1.0106342034309108,1.5414329870962185,1.2700263246092511,19.90797625547942,0.22999954223632812,-0.31869511773976456,-0.9625002861022907,-1.7022548860934812,-0.22274568611110013,-1.3323775860978841,-0.5926229861066972,1.461799774169922,2.877627751248952,-38.068314398029024,0.3698772999955944,5,0.725000381469723,1.1150016784667969,1.8450012207031286,1.990000724792477,1.25,0,-0.010063711587894986,-1.0000000000000178,29.920000076293945,1.4761809611174854,30.6299991607666,7.285722070843947,30.739999771118164,-0.010063711587894986
7238,2012-05-08,30.09000015258789,30.1299991607666,29.649999618530273,29.68000030517578,3276400.0,0.009392844403281586,-1.0425459385754172,-8.199809269503358,33.94161981248121,41.813253305752134,0.6549034024614144,0.725289860704315,1.2506890915064908,1.009497193959497,19.891089987365273,0.4799995422363281,-0.33699032207811186,-0.6554996490478509,-1.4542215837055537,0.14322228560985195,-1.0548606163767005,-0.2561386817190012,1.1217271362304722,37.606880800499496,-2.9693784441786875,0.39936096732885135,5,0.38499927520751953,0.7750005722045934,1.4975004196167028,1.7100000381469727,1.629999160766598,1,0.009305439854623065,-2.53847733908476,29.809999465942386,-1.0000000000000178,29.920000076293945,1.4761809611174854,30.6299991607666,0.009305439854623065
7239,2012-05-09,29.90999984741211,30.15999984741211,29.57999992370605,29.770000457763672,2837400.0,-0.005982063950248917,-1.230766973553884,0.34146205305222416,34.191172345701176,40.74723559544243,0.7595821809148511,0.8670475205736139,1.4115078445439693,1.2119521532586006,19.910128451965452,0.5799999237060582,-0.2882736546168907,-0.7829999923706055,-1.6568565111929523,0.09085652645174136,-1.2199282517817807,-0.3460717329594303,1.2080237811889667,26.612901985335156,-15.319385321829358,0.4369282594111738,5,0.5299997329711914,0.9200010299682617,1.60000133514405,1.8450002670288086,2.1199989318847656,2,0.025075225804954027,-1.0425459385754172,30.09000015258789,-2.53847733908476,29.809999465942386,-1.0000000000000178,29.920000076293945,0.025075225804954027
7240,2012-05-10,29.86000061035156,30.239999771118164,29.75,30.10000038146973,2126300.0,-0.0016716562124916567,-1.1304291939810842,-1.7142915531335658,33.69566043668597,38.772775568801265,0.6857344487626698,0.8545350267437719,1.4452176294975416,1.2829062195803296,20.47625262195231,0.48999977111816406,-0.21080056095201982,-0.7654993057251005,-1.6788729799663713,0.1478743685161703,-1.222186142845736,-0.3088124686044651,1.1349811218579156,39.4366613386343,-4.665571513697877,0.4566868371206361,5,0.5099992752075231,0.7949991226196325,1.6500005722046005,1.894999504089359,2.4700012207031357,3,0.03851304738860617,-1.230766973553884,29.90999984741211,-1.0425459385754172,30.09000015258789,-2.53847733908476,29.809999465942386,0.03851304738860617
7241,2012-05-11,29.90999984741211,30.21999931335449,29.70000076293945,29.70000076293945,1556700.0,0.0016744553261400785,-3.952388737511186,-0.874997019764908,37.26235189940808,36.66550733779552,0.494961889996123,0.7716401285783121,1.3698250559845278,1.250533180431887,21.030912664675846,0.5199985504150391,-0.21998966137954312,-0.6695000648498528,-1.63091290293929,0.2919127732395843,-1.1502064838945714,-0.18879364580513425,0.9717833401170921,50.00000000000027,3.735752020790713,0.4807064190447184,5,0.46000003814697266,0.6649999618530273,1.60000133514405,1.8450002670288086,2.6700019836425852,4,0.03042460220844312,-1.1304291939810842,29.86000061035156,-1.230766973553884,29.90999984741211,-1.0425459385754172,30.09000015258789,0.03042460220844312
7242,2012-05-14,29.88999938964844,29.989999771118164,29.63999938964844,29.75,1758300.0,-0.0006686879928352596,1.0588248493756032,0.6666666666666723,38.28124010469567,35.49363010650139,0.38452248566083114,0.7472560181987404,1.373025241273698,1.2880628039221556,21.48863926131287,0.350000381469723,-0.2622090434946607,-0.6370004653930614,-1.6296916207471064,0.3556906899609835,-1.133346043070084,-0.14065488771603896,0.88764113677491,46.969626910962305,-2.2549492190663045,0.49634557767702303,5,0.31000041961669567,0.5500001907348597,1.6200017929077184,1.865000724792477,2.639999389648434,0,0.03947809733259611,-3.952388737511186,29.90999984741211,-1.1304291939810842,29.86000061035156,-1.230766973553884,29.90999984741211,0.03947809733259611
7243,2012-05-15,30.059999465942386,30.229999542236328,29.770000457763672,29.920000076293945,2771900.0,0.0056875235786328915,-1.090911455398247,1.0,31.896546054254316,34.53926397760292,0.0925727701999115,0.5154747389102496,1.1836629588433603,1.126539429620962,22.30128210153807,0.45999908447265625,-0.3436206820359011,-0.41100034713744904,-1.374522329369416,0.5525216350945179,-0.8927613382534325,0.07076064397853443,0.6218298122635808,72.7272201832218,26.394931640111622,0.4817609911159834,5,0.14000034332275035,0.3800001144409144,1.450001716613773,1.6950006484985316,2.050001144409169,1,0.03326680032489637,1.0588248493756032,29.88999938964844,-3.952388737511186,29.90999984741211,-1.1304291939810842,29.86000061035156,0.03326680032489637
7244,2012-05-16,30.26000022888184,30.38999938964844,30.059999465942386,30.229999542236328,3532600.0,0.006653385445533733,1.2758693264404906,0.21429155313353493,31.601719091243325,33.00006279981449,-0.2041442280403949,0.2735820319071145,0.9791199655018339,0.948718807473977,22.547065671886596,0.3299999237060547,-0.43313099789712695,-0.17549962997436097,-1.113593418004637,0.762594158055915,-0.6445465239894972,0.29354726404077525,0.3336827009641361,82.66677856445312,40.77106564504034,0.46904689401513744,5,-0.2750005722045934,0.1799993515014613,1.0950002670288086,1.3649997711181605,1.9999980926513565,2,0.048248482267992276,-1.090911455398247,30.059999465942386,1.0588248493756032,29.88999938964844,-3.952388737511186,29.90999984741211,0.048248482267992276
7245,2012-05-17,29.90999984741211,30.28000068664551,29.90999984741211,30.209999084472656,3727600.0,-0.011566436841453531,-1.4666785346439208,-9.999745692668407,26.615987781370038,32.42565020348222,0.036859936294668216,0.5858886605796414,1.317516012788353,1.318769921478804,22.509806805145498,0.370000839233402,-0.5082353223631628,-0.48249998092651225,-1.434768667666109,0.4697687058130846,-0.9586343242963125,-0.006365637556712045,0.6025884419426717,36.00006103515578,-0.5462054015812754,0.47613434336979926,5,0.07499980926513672,0.5299997329711914,1.4300012588501012,1.7150001525878906,1.8199996948242188,3,0.07087926923102916,1.2758693264404906,30.26000022888184,-1.090911455398247,30.059999465942386,1.0588248493756032,29.88999938964844,0.07087926923102916
7246,2012-05-18,29.40999984741211,30.03000068664551,29.36000061035156,30.03000068664551,3364300.0,-0.01671681720330276,1.1612876431663157,2.066674719936942,23.56903957008251,32.33948189954692,0.5106039807571428,1.0325011975875107,1.7940596045407347,1.8302088789753697,22.93354452619792,0.6700000762939524,-0.5665921638127784,-0.9149999618530273,-1.9457379664844723,0.1157380427784176,-1.4303689641687498,-0.3996309595373049,1.0279813726907747,4.8543006133154725,-27.09764236840215,0.5153690023157228,5,0.4650001525878906,0.9200000762939453,1.9300012588501012,1.9850006103515625,2.35000038146973,4,0.09928602512044993,-1.4666785346439208,29.90999984741211,1.2758693264404906,30.26000022888184,-1.090911455398247,30.059999465942386,0.09928602512044993
7247,2012-05-21,29.770000457763672,29.770000457763672,29.1200008392334,29.3799991607666,3609500.0,0.012240755260773728,2.333320291676652,-0.6290334985341086,32.61540772927637,32.19212500141305,0.1612946888500062,0.6416012766335655,1.4081769819358954,1.4803439809078682,22.81385545413169,0.6499996185302734,-0.6328687181260655,-0.514499378204345,-1.5664842917914754,0.5374855353827854,-1.0404918349979084,0.011493078589218442,0.5601827013640808,51.18113074364139,19.55347956417851,0.5259924567935649,5,-0.015000343322753906,0.4399995803833008,1.5700006484985387,1.625,2.1599998474121094,0,0.09439037050999466,1.1612876431663157,29.40999984741211,-1.4666785346439208,29.90999984741211,1.2758693264404906,30.26000022888184,0.09439037050999466
7248,2012-05-22,29.899999618530273,30.059999465942386,29.61000061035156,29.82999992370605,2033300.0,0.004366783969353305,1.3076900504714526,0.17948580008119341,36.95652431453944,32.499386331283965,0.001687045862052372,0.4902708874194701,1.2513385214477815,1.364213462599082,22.780223693425008,0.4499988555908274,-0.5952451212376673,-0.3550002098083489,-1.4157743474159084,0.7057739277992106,-0.8853872786121286,0.17538685899543083,0.28496166221015784,61.41729681832842,28.144018377469493,0.5303870688037805,5,-0.14499950408935547,0.3100004196166992,1.4400014877319371,1.4950008392333984,1.0799999237060547,1,0.087959839274937,2.333320291676652,29.770000457763672,1.1612876431663157,29.40999984741211,-1.4666785346439208,29.90999984741211,0.087959839274937
7249,2012-05-23,30.190000534057614,30.270000457763672,29.60000038146973,29.770000457763672,3115700.0,0.009699027398903937,1.3103453945745667,6.000027247956048,43.529434864073366,33.59202793432701,-0.2731427647705367,0.15215226029648576,0.9263538758626098,1.0852778401554275,22.87238268336329,0.6700000762939418,-0.5177746532705783,-0.02949934005737731,-1.0459838553036214,0.9869851751888667,-0.5377415976804976,0.47874291756574294,-1.0699996948242152,92.24136513563494,54.207364800918015,0.5082422576231218,5,-0.43500041961669567,0.01999950408935902,1.0625000000000036,1.2049999237060582,1.2199993133544957,2,0.06359721902382787,1.3076900504714526,29.899999618530273,2.333320291676652,29.770000457763672,1.1612876431663157,29.40999984741211,0.06359721902382787
7250,2012-05-24,30.420000076293945,30.59000015258789,30.149999618530273,30.3700008392334,2063900.0,0.007618401396742858,1.2564165264681717,0.11904578090017857,58.56163801944189,35.958615280997435,-0.4641644917941008,-0.13933461653962098,0.6678352188919092,0.8689110596991938,23.288237985682006,0.4400005340576172,-0.483068873613437,0.23500022888183736,-0.6976019471745154,1.1676024049381901,-0.23130085914633725,0.701301316910012,-1.276999244689943,88.43536355768694,43.993495186356114,0.4663010880281758,5,-0.5649995803833008,-0.21000003814697266,0.7925004959106445,0.9750003814697266,0.9599990844726562,3,0.06048646418883963,1.3103453945745667,30.190000534057614,1.3076900504714526,29.899999618530273,2.333320291676652,29.770000457763672,0.06048646418883963
7251,2012-05-25,30.290000915527344,30.5,30.10000038146973,30.40999984741211,1569600.0,-0.004273476674574672,1.6666709052299395,-2.4000152590218966,58.163288476048116,38.16773176670326,-0.3068635224606737,-0.08040254968031846,0.7665718877730718,1.0068159632396956,24.12394872583069,0.3999996185302699,-0.4370530795558949,0.14750099182128906,-0.6725341316321511,0.9675361152747293,-0.26251656990542926,0.5575185535480074,-1.0891201110839859,79.59187910258557,28.657589048350374,0.41001756172671977,5,-0.4350004196166992,-0.0800008773803711,0.8524999618530273,1.0900001525878942,1.1099987030029297,4,0.0475403956152014,1.2564165264681717,30.420000076293945,1.3103453945745667,30.190000534057614,1.3076900504714526,29.899999618530273,0.0475403956152014
7252,2012-05-29,30.43000030517578,30.6299991607666,30.190000534057614,30.440000534057614,1712100.0,0.004621967164638585,1.2564177805165706,0.08333598245220677,56.071432950546516,40.85383031073573,-0.4047747524413481,-0.27797090186594176,0.5943579884698238,0.87881010857474,24.697647870989943,0.4399986267089879,-0.37785972144820335,0.3150003433227546,-0.41917295012126843,1.0491736367667777,-0.052086303399256906,0.6820869900447661,-1.1735547268066426,80.58261236704091,26.80739286328088,0.36708664672201213,5,-0.5550003051757812,-0.2200002670288086,0.7125005722045898,0.9500007629394567,1.3099994659423828,1,0.043706865276627704,1.6666709052299395,30.290000915527344,1.2564165264681717,30.420000076293945,1.3103453945745667,30.190000534057614,0.043706865276627704
7253,2012-05-30,30.10000038146973,30.31999969482422,30.03000068664551,30.25,1634500.0,-0.010844558672249538,-1.0000000000000244,14.99961853900936,53.22034928416215,43.25590033217115,-0.07655451342907327,-0.01157117449032441,0.8863550348133771,1.2105437947559956,25.08082141397091,0.3999996185302699,-0.34128627966429903,0.025000381469730826,-0.6094990242442151,0.6594997871836767,-0.29224932138724213,0.3422500843267038,-0.7611415881567432,48.54374685194529,-8.309284962042113,0.3172497028569731,5,-0.22500038146973012,0.10999965667724254,0.932499885559082,1.1700000762939489,1.0499992370605433,2,0.0607973388874985,1.2564177805165706,30.43000030517578,1.6666709052299395,30.290000915527344,1.2564165264681717,30.420000076293945,0.0607973388874985
7254,2012-05-31,29.96999931335449,30.21999931335449,29.90999984741211,30.09000015258789,3548200.0,-0.004318972307896463,-1.5833313465099164,0.8000076294139765,51.81515970421625,46.05580832359851,0.008922115771035521,0.06090843055293149,0.9776709977381515,1.341061251550979,25.158754400401506,0.30999946594237926,-0.30843907517258273,-0.06650066375732777,-0.6192841501918416,0.48628282267718603,-0.3428924069745847,0.20989107945992913,-0.5536720979942835,8.333267105886597,-48.627511133043235,0.27639174321725757,5,-0.09499931335448863,0.24000072479248402,1.0625009536743235,1.3000011444091903,1.470001220703125,3,0.033700375442844654,-1.0000000000000244,30.10000038146973,1.2564177805165706,30.43000030517578,1.6666709052299395,30.290000915527344,0.033700375442844654
7255,2012-06-01,29.28000068664551,29.729999542236328,29.149999618530273,29.489999771118164,3610700.0,-0.023022977728315075,-1.468078371534316,1.749980131923943,41.416905345097604,48.03890452082241,0.6706873396303692,0.6794169305195723,1.6159781076863773,2.022140398519152,25.7013227813906,0.8199996948242152,-0.2896955915525119,-0.6889993667602496,-1.2658110426996885,-0.11218769082081081,-0.9774052047299691,-0.40059352879053023,1.3499984741210902,8.783858670577832,-47.030900148592494,0.28840583796971875,6,0.5949993133544886,0.9299993515014613,1.7524995803833008,1.9899997711181676,2.0499992370605398,4,0.07274587127103738,-1.5833313465099164,29.96999931335449,-1.0000000000000244,30.10000038146973,1.2564177805165706,30.43000030517578,0.07274587127103738
7256,2012-06-04,29.3799991607666,29.559999465942386,29.1200008392334,29.34000015258789,2092400.0,0.0034152483530063282,1.1999952316238491,-0.19047229791099324,43.19999348957997,49.214969605300595,0.6324998518668821,0.5659027922170026,1.4634172424327474,1.9141923735564745,25.203647966771257,0.4399986267089879,-0.2851986903759496,-0.5620008468627944,-1.1961719385804912,0.07217024485490242,-0.8790863927216428,-0.24491530100394598,1.2204000091552736,17.218451029085205,-38.07456530057061,0.3170855458588485,6,0.49500083923339844,0.8300008773803711,1.6525011062622106,1.8900012969970774,2.270000457763672,0,0.06807352134545863,-1.468078371534316,29.28000068664551,-1.5833313465099164,29.96999931335449,-1.0000000000000244,30.10000038146973,0.06807352134545863
7257,2012-06-05,29.51000022888184,29.559999465942386,29.190000534057614,29.31999969482422,1770800.0,0.004424815242637603,1.551725498707589,4.750131133470119,42.58760953119313,49.840645740484334,0.5160023822711359,0.4345539685091886,1.2890177779988328,1.776597648774878,24.513146613651287,0.36999893188477273,-0.22880171738157884,-0.4169998168945277,-1.0779435302683602,0.2439438964793048,-0.747471673581444,-0.08652796020761144,1.0311830078124977,32.49998013176642,-19.737268910665385,0.33047185668691653,6,0.3649997711181605,0.6300001144409144,1.524999618530277,1.7600002288818395,1.9899997711181605,1,0.0640460648928991,1.1999952316238491,29.3799991607666,-1.468078371534316,29.28000068664551,-1.5833313465099164,29.96999931335449,0.0640460648928991
7258,2012-06-06,30.3700008392334,30.3700008392334,29.690000534057614,29.690000534057614,4211400.0,0.02914268396073627,1.0000000000000104,3.5789389148220168,51.25858852674955,50.699440591892795,-0.3020847935926021,-0.42519405959227186,0.3811238237641028,0.9139271510494993,23.4901598818531,0.860000610351559,-0.08731344417082454,0.42900075912475444,-0.2578351535765009,1.1158366718260098,0.08558280277412678,0.7724187154753821,0.11433510156250293,100.0,49.479848193306225,0.3434179563506277,6,-0.49500083923339844,-0.23000049591064453,0.664999008178718,0.8999996185302805,1.5,2,0.04511026980660926,1.551725498707589,29.51000022888184,1.1999952316238491,29.3799991607666,-1.468078371534316,29.28000068664551,0.04511026980660926
7259,2012-06-07,30.65999984741211,30.90999984741211,30.59000015258789,30.68000030517578,2575500.0,0.009548864015969327,-3.0,-0.029412424687811894,58.70070098421017,50.714892032422604,-0.5793254870214533,-0.6915817654805281,0.04658104977122335,0.624993226746902,22.25793677246178,0.5399990081787109,0.015873529158803024,0.6814997673034675,-0.07642768556313939,1.4394272201700744,0.30253604087016583,1.0604634937367692,-1.539999008178711,86.03351181437972,32.28551783687379,0.3789637264333032,6,-0.6449995040893555,-0.6449995040893555,0.3750000000000071,0.6100006103515696,1.3699989318847656,3,0.01598172777419382,1.0000000000000104,30.3700008392334,1.551725498707589,29.51000022888184,1.1999952316238491,29.3799991607666,0.01598172777419382
7260,2012-06-08,31.01000022888184,31.06999969482422,30.56999969482422,30.690000534057614,2244600.0,0.011415537612902815,1.272734366194741,-15.999618539004741,69.2307833383845,51.94461368379331,-0.9351769108787487,-1.002403361406298,-0.340945942359955,0.27475086017068406,21.286920154284257,0.5,0.10709466401537426,0.9740001678466825,0.08993276275424122,1.8580675729391238,0.5319664653004637,1.4160338703929014,-1.8541994094848668,96.92310250488838,35.4623504924336,0.4420337025462198,6,-0.9149999618530309,-0.9149999618530309,0.02499961853027699,0.2600002288818395,1.4800014495849645,4,0.013866504417993752,-3.0,30.65999984741211,1.0000000000000104,30.3700008392334,1.551725498707589,29.51000022888184,0.013866504417993752
7261,2012-06-11,30.81999969482422,31.25,30.78000068664551,31.20000076293945,1644200.0,-0.006127072965341651,-1.0434793425439266,-1.1875044703525839,63.157892220881614,52.73199804716388,-0.7398980177551238,-0.7807624793935553,-0.17114369595152112,0.4558975596689194,20.281880405564483,0.46999931335448863,0.1523782089406751,0.738499641418457,-0.20961277423272762,1.6866120570696417,0.2644434335928665,1.2125558492440476,-1.587630920410156,79.12619336631384,15.689111411692124,0.47405620782559166,6,-0.6349992752075195,-0.6349992752075195,0.1899995803833079,0.45000076293946023,2.3699989318847656,0,0.016547703891362397,1.272734366194741,31.01000022888184,-3.0,30.65999984741211,1.0000000000000104,30.3700008392334,0.016547703891362397
7262,2012-06-12,31.06999969482422,31.11000061035156,30.79999923706055,30.95000076293945,1918600.0,0.008111615914194292,2.100001907341396,-0.3157857752346657,64.23358206219258,53.95569057805614,-0.9941080474347217,-0.9885084795939107,-0.42724773542268935,0.187869230861061,19.121658460754652,0.3100013732910085,0.12954046641525352,0.929499626159668,-0.11081363397286026,1.9698128862921962,0.40934299609340385,1.449656256225932,-1.7165730468749985,88.46151494885005,23.74576424138884,0.5201566300662646,6,-0.8849992752075195,-0.8849992752075195,-0.2799997329711843,-0.004999160766594457,1.6599998474121094,1,0.018667522671481418,-1.0434793425439266,30.81999969482422,1.272734366194741,31.01000022888184,-3.0,30.65999984741211,0.018667522671481418
7263,2012-06-13,31.059999465942386,31.290000915527344,30.86000061035156,30.899999618530273,1775200.0,-0.00032186124815114514,-2.5833677718789967,1.3333439298089356,61.35769428821008,55.0159721984999,-0.9315764576562202,-0.9483730866457769,-0.44841681561984004,0.17991930322080307,18.74454314615177,0.4300003051757848,0.11754046080604041,0.8694993972778349,-0.24779943857036457,1.9867982331260343,0.3108499793537334,1.4281488152019364,-1.592778416870118,68.05540838384316,6.539675189788831,0.5586494179240998,6,-0.8549985885620153,-0.8549985885620153,-0.32999897003174183,-0.05499839782714844,1.3700008392333949,2,0.014166147508794413,2.100001907341396,31.06999969482422,-1.0434793425439266,30.81999969482422,1.272734366194741,31.01000022888184,0.014166147508794413
7264,2012-06-14,31.71999931335449,31.81999969482422,31.09000015258789,31.190000534057614,3285200.0,0.02124919055893093,-1.0000000000000195,3.312495529647305,65.2582130195848,57.66500638455404,-1.4720333573380877,-1.5740896318690254,-1.1409412267168797,-0.49341701648161873,19.083322099542432,0.7600002288818324,0.1210688454634159,1.4564992904663043,0.14600303478814425,2.7669955461444644,0.8012511626272243,2.1117474183053844,-2.106955874965813,91.99996948242159,32.48945280343654,0.6552481278390808,6,-1.24999904632568,-1.24999904632568,-1.0499992370605433,-0.7749986648559499,0.44999885559081676,3,0.004728925886696267,-2.5833677718789967,31.059999465942386,2.100001907341396,31.06999969482422,-1.0434793425439266,30.81999969482422,0.004728925886696267
7265,2012-06-15,32.029998779296875,32.110000610351555,31.670000076293945,31.78000068664551,3420000.0,0.009772997246310533,1.1463348824659985,0.47169560085218426,69.5945765985434,60.59773784110553,-1.5096819035367375,-1.8099159749395852,-1.464414660962234,-0.8165227632650627,19.273761525609064,0.4400005340576101,0.17080429679955245,1.6604988098144524,0.1436816588129659,3.177315960815939,0.9020902343137074,2.4189073853151974,-2.1962597152646453,93.98482438767701,35.48543563214207,0.758408575500744,6,-1.3799982070922923,-1.414998054504398,-1.394998550415039,-1.1199979782104492,-0.049999237060546875,4,0.0,-1.0000000000000195,31.71999931335449,-2.5833677718789967,31.059999465942386,2.100001907341396,31.06999969482422,0.0
7266,2012-06-18,32.330001831054695,32.400001525878906,31.86000061035156,31.920000076293945,2041300.0,0.00936631480459904,-1.0377366638716108,1.6400195313990644,70.65218022279487,63.71602347350572,-1.5055447706311895,-1.9815378077985315,-1.7756505216687728,-1.1299366910969724,18.653249794997777,0.5400009155273473,0.25150300033629946,1.8145017623901438,0.13333085049756477,3.4956726742827264,0.9739163064438543,2.6550872183364334,-2.2231113814641468,95.62502533193823,38.2700024775195,0.8405854559462907,6,-1.2850008010864329,-1.5700006484985423,-1.8175020217895579,-1.4200010299682688,-0.34000205993653054,0,0.004948958810711224,1.1463348824659985,32.029998779296875,-1.0000000000000195,31.71999931335449,-2.5833677718789967,31.059999465942386,0.004948958810711224
7267,2012-06-19,32.580001831054695,32.72999954223633,32.330001831054695,32.5,2039600.0,0.007732755516266732,1.1052663280261437,0.1951255820877609,77.43362999903368,66.62436141487062,-1.4240193995500974,-2.118860715861498,-2.0180909444129114,-1.393626730647874,17.77895312013651,0.3999977111816335,0.4520426410231977,1.924001693725593,0.046899406330446425,3.801103981120736,0.9854505500280197,2.8625528374231664,-2.152075830783776,91.97872744074506,32.12490952947249,0.9385511436975716,6,-0.9300022125244212,-1.6550016403198313,-2.1075019836425852,-1.6700010299682688,-0.040000915527350855,1,0.018723043627113967,-1.0377366638716108,32.330001831054695,1.1463348824659985,32.029998779296875,-1.0000000000000195,31.71999931335449,0.018723043627113967
7268,2012-06-20,32.529998779296875,32.669998168945305,32.290000915527344,32.669998168945305,2638400.0,-0.0015347774385376933,4.428555858311076,-1.7499523173753042,78.82879457832388,68.86081625866105,-1.1570781800530767,-1.9623320125768053,-1.9474135638012982,-1.35183557885059,17.641963957335356,0.37999725341796164,0.658729484751067,1.742498683929444,-0.27485633708072754,3.7598537049396157,0.7338211734243565,2.7511761944345317,-1.7337410123114907,87.8048269894584,20.548589223624077,1.0086775105050867,6,-0.8799991607666016,-1.6049985885620117,-2.2099990844726562,-1.6199979782104492,0.5500030517578196,2,0.0061481946032762025,1.1052663280261437,32.580001831054695,-1.0377366638716108,32.330001831054695,1.1463348824659985,32.029998779296875,0.0061481946032762025
7269,2012-06-21,32.110000610351555,32.639999389648445,31.989999771118164,32.639999389648445,2718800.0,-0.012911103126527657,1.4528343985719654,3.7857220708449804,83.93282113980642,70.4943760143746,-0.5696744946538423,-1.4662947403226383,-1.521833733048549,-0.9326753324061556,17.798757549307737,0.6499996185302805,0.8704547144592425,1.2265005111694265,-0.8529152952276107,3.3059163175664636,0.1867926079709079,2.266208414367945,-1.0043441593260205,41.509505258706106,-31.77398813712069,1.039707903198518,6,-0.3550004959106374,-1.1850004196166921,-1.7900009155273366,-1.1999998092651296,0.770000457763679,3,0.009965733065762317,4.428555858311076,32.529998779296875,1.1052663280261437,32.580001831054695,-1.0377366638716108,32.330001831054695,0.009965733065762317
7270,2012-06-22,32.259998321533196,32.31999969482422,32.110000610351555,32.22999954223633,2052000.0,0.004671370549064635,1.799959310309845,-0.056601600737015076,84.12318751166643,72.82385326890625,-0.5852595238902722,-1.5508915125358627,-1.672451194413334,-1.0816892230744237,18.73258829643659,0.20999908447266336,0.9987738716851027,1.2844983100891056,-0.8700314768476929,3.4390280970259006,0.20723341662070993,2.361763203557505,-0.8944469759139331,45.97680485826349,-32.977571159932225,1.0772648934683982,6,-0.4949989318847585,-1.3349981307983327,-2.0474987030029226,-1.3499975204467702,0.43000030517578836,4,-0.002789837485137614,1.4528343985719654,32.110000610351555,4.428555858311076,32.529998779296875,1.1052663280261437,32.580001831054695,-0.002789837485137614
7271,2012-06-25,31.729999542236328,32.0,31.53000068664551,31.53000068664551,2099400.0,-0.01642897727440673,-3.700020027275373,6.666899796542661,74.02596223037537,73.91189550981542,0.09766846415744013,-0.9565216083174661,-1.1369931923643186,-0.5585686848048468,19.185419767475608,0.7299976348876847,1.064781140676967,0.6824995994567864,-1.4718191519430803,2.836818350856653,-0.3946597762431452,1.7596589751567215,1.0,16.666587193730926,-65.34817470879827,1.0771593756999336,6,0.06500053405761719,-0.8049993515014648,-1.5174999237060547,-0.8199987411499023,0.6500015258789062,0,0.007878978998005381,1.799959310309845,32.259998321533196,1.4528343985719654,32.110000610351555,4.428555858311076,32.529998779296875,0.007878978998005381
7272,2012-06-26,31.76000022888184,31.8700008392334,31.489999771118164,31.790000915527344,1986900.0,0.0009454991200228413,3.0,-0.15000429155896522,68.33771838884937,74.68745374321979,0.1965016246560296,-0.929425287418745,-1.1646196793080819,-0.5919899025964277,19.94268915519777,0.3800010681152344,1.0596164121941385,0.6460002899169943,-1.5101698018946514,2.8021703817286436,-0.43208475598882856,1.7240853358228172,0.9459993362426751,22.881425793531285,-54.5095657152384,1.0780850459058242,6,0.14999961853026988,-0.8350000381469762,-1.6575002670288121,-0.9599990844726598,0.30000114440917613,1,0.00724179913661227,-3.700020027275373,31.729999542236328,1.799959310309845,32.259998321533196,1.4528343985719654,32.110000610351555,0.00724179913661227
7273,2012-06-27,31.93000030517578,32.290000915527344,31.8799991607666,31.959999084472656,3153800.0,0.005352647199899918,-5.307667478505825,0.9999364231675162,67.30244920062898,74.91459109666916,0.1820319362442433,-1.0069222953855572,-1.3379582829913907,-0.7700452019376911,20.641809739723893,0.5300006866455043,1.1136875731324736,0.724500370025634,-1.4056489435907977,2.854649683642066,-0.3405742867825836,1.7895750268338482,0.7273592681884793,38.26092869664996,-36.46557940579472,1.0650746568082157,6,0.17999935150146484,-1.005000114440918,-1.947500228881836,-1.24999904632568,0.6800003051757741,2,0.01910430956847442,3.0,31.76000022888184,-3.700020027275373,31.729999542236328,1.799959310309845,32.259998321533196,0.01910430956847442
7274,2012-06-28,30.979999542236328,31.790000915527344,30.540000915527344,31.559999465942386,5842000.0,-0.029752607386773544,1.4038396290950572,19.334117497456884,49.6487040980278,72.6983830410563,1.135427139548888,0.023847491690226263,-0.3956339771049642,0.16980714385764628,20.78269858380378,1.3899993896484375,1.1253213285610393,-0.27600040435790874,-2.3293253118424317,1.7773245031266143,-1.3026628581001702,0.7506620493843528,1.6306656390380851,24.719040924443224,-45.24997439501672,1.0266624537422613,6,0.6550006866455078,-0.054999351501464844,-0.9974994659423828,-0.2999982833862269,1.4500007629394531,3,0.0677857430551394,-5.307667478505825,31.93000030517578,3.0,31.76000022888184,-3.700020027275373,31.729999542236328,0.0677857430551394
7275,2012-06-29,31.40999984741211,31.57999992370605,31.170000076293945,31.479999542236328,3794100.0,0.013879932586491561,2.037030757710674,0.12068914488287817,56.541018549062386,71.13047618841937,0.6797099672700213,-0.25128000867842104,-0.8220248228075988,-0.267465181429543,19.691226528217122,0.600000381469723,1.1720702378293453,0.047499942779541726,-1.7831731090297467,1.8781729945888301,-0.8678365831251043,0.9628364686841877,1.076425477917482,49.714224679129465,-18.30761375872641,0.9153365259046444,6,0.22500038146972656,-0.4849996566772461,-1.427499771118164,-0.7299985885620082,1.1500015258789062,4,0.046800421134807424,1.4038396290950572,30.979999542236328,-5.307667478505825,31.93000030517578,3.0,31.76000022888184,0.046800421134807424
7276,2012-07-02,31.3799991607666,31.54999923706055,31.18000030517578,31.190000534057614,3963500.0,-0.0009551317030006556,-2.5238147138964915,-2.7142779291553643,53.613045011175096,68.48374452310175,0.6266836713523674,-0.06720759991320335,-0.788366481463953,-0.2441864187000995,18.498526157700322,0.3699989318847692,1.1452467849660692,-0.08250074386596751,-1.6579021251008612,1.4929006373689298,-0.8702014344834126,0.7051999467514811,0.9896406999748564,47.99989972795759,-16.7161750396911,0.7877006906174484,7,0.225000381469723,-0.4549989700317383,-1.347498893737793,-0.6999979019165004,1.5399990081787038,0,0.04174631934280715,2.037030757710674,31.40999984741211,1.4038396290950572,30.979999542236328,-5.307667478505825,31.93000030517578,0.04174631934280715
7277,2012-07-03,31.399999618530273,31.54999923706055,31.270000457763672,31.520000457763672,2497500.0,0.0006373632344987001,2.1111252397451774,-0.6315879294075012,53.953487340536846,65.71982149668096,0.47125478925095265,0.06497734525584775,-0.7985986289103906,-0.2713397664183077,17.24137077712109,0.27999877929687855,1.0658644260744303,-0.1570002555847161,-1.4386128581327924,1.1246123469633602,-0.7978065568587525,0.4838060456893203,0.8598619054983345,49.14278302873884,-14.525020919560838,0.6408063012740377,7,0.19000053405762074,-0.47499942779541016,-1.3674993515014648,-0.7199983596801722,1.519998550415032,1,0.031210237627093074,-2.5238147138964915,31.3799991607666,2.037030757710674,31.40999984741211,1.4038396290950572,30.979999542236328,0.031210237627093074
7278,2012-07-05,31.739999771118164,31.88999938964844,31.25,31.459999084472656,2647000.0,0.010828030468740701,1.2068947373613326,-2.3333227370261462,50.25126182028003,61.97742601673358,0.008279175822391238,-0.1761549670759699,-1.121776820486474,-0.6106804837841615,17.61827635253299,0.639999389648441,0.9562177902529037,0.11449995040893413,-1.0401427602548665,1.2691426610727348,-0.46282140492296975,0.6918213057408344,0.41667011640036833,88.88890458724904,27.615027128381,0.5773213553319012,7,-0.3099994659423828,-0.8149995803833008,-1.6974997520446777,-1.0599985122680629,1.4400005340576172,3,0.010081966114695362,2.1111252397451774,31.399999618530273,-2.5238147138964915,31.3799991607666,2.037030757710674,31.40999984741211,0.010081966114695362
7279,2012-07-06,31.149999618530273,31.75,31.059999465942386,31.6299991607666,2559200.0,-0.0185885367625227,-1.0909111926711674,-1.7142798754776876,39.67138115639843,57.038336421703804,0.5004054285084578,0.47688720782935334,-0.5346812705439987,-0.02344502336226384,18.26096160552898,0.6900005340576136,0.7669459338605336,-0.5000001907348626,-1.5872085186311793,0.5872081371614541,-1.0436043546830192,0.043603973213297564,0.9096701306687862,10.843392874787867,-44.38046322367414,0.5436041639481592,7,0.2650012969970703,-0.22499942779541016,-1.107499599456787,-0.46999835968017223,1.9899997711181712,4,0.04687001636278576,1.2068947373613326,31.739999771118164,2.1111252397451774,31.399999618530273,-2.5238147138964915,31.3799991607666,0.04687001636278576
7280,2012-07-09,31.440000534057614,31.5,31.04999923706055,31.13999938964844,2261200.0,0.009309820837199112,1.1428603866467286,-0.6250029802350662,39.52940120499489,53.20538519666153,0.09147516838749326,0.23268232039862013,-0.8310468347606452,-0.31311531175876084,18.68165494150801,0.4500007629394496,0.5693441771037868,-0.23149929046631357,-1.2817984432141252,0.818799862281498,-0.7566488668402194,0.29365028590759223,0.5284890851211443,46.428717399102695,-3.532452898061706,0.5251495763739052,7,-0.024999618530269885,-0.5150003433227504,-1.3975005149841273,-0.7599992752075124,1.5300006866455114,0,0.03148854180348204,-1.0909111926711674,31.149999618530273,1.2068947373613326,31.739999771118164,2.1111252397451774,31.399999618530273,0.03148854180348204
7281,2012-07-10,31.32999992370605,31.63999938964844,31.11000061035156,31.43000030517578,2086600.0,-0.0034987470891548744,1.038462525996867,-0.3333333333333531,34.79317345956157,49.478213537851786,0.155076859932759,0.4035395937123134,-0.729787413349797,-0.20278169575498595,18.74817217397083,0.5299987792968821,0.3708936888484864,-0.36699991226196715,-1.3530525609529853,0.6190527364290546,-0.860026236607478,0.1260264120835437,0.5527803732536221,33.33340902175655,-10.845501837804193,0.4930263243455105,7,0.08500099182129262,-0.40499973297118785,-1.2874999046325648,-0.6499986648559499,1.5100002288818395,1,0.03925954205490689,1.1428603866467286,31.440000534057614,-1.0909111926711674,31.149999618530273,1.2068947373613326,31.739999771118164,0.03925954205490689
7282,2012-07-11,31.649999618530273,31.65999984741211,31.25,31.3700008392334,2649000.0,0.010213842821687802,1.7333392673219485,-2.799977111903618,39.95434555502767,46.439535355007195,-0.20357548346012422,0.13620317267271176,-1.0498320346262275,-0.5272904252549573,18.80550643713051,0.4099998474121094,0.153204375927114,-0.07600021362304688,-1.0175201517885668,0.8655197245424731,-0.5467601827058104,0.3947597554597131,0.15221391554345942,71.42860386646703,31.414462494576725,0.47075996908276013,7,-0.4349994659423828,-0.6899995803833008,-1.607499599456787,-0.9699983596801722,1.6299991607666016,2,0.04012633698963719,1.038462525996867,31.32999992370605,1.1428603866467286,31.440000534057614,-1.0909111926711674,31.149999618530273,0.04012633698963719
7283,2012-07-12,31.5,31.68000030517578,31.170000076293945,31.440000534057614,3488400.0,-0.0047393244972568915,1.428572077329349,0.21428474114442686,42.57906910262748,45.65402035551827,-0.13520405303959393,0.3381961749689033,-0.8990422462785794,-0.3808017872283216,18.622325680450015,0.5100002288818359,0.0019618735712398916,-0.24799985885620046,-1.143429592108923,0.6474298743965257,-0.69571472548256,0.1997150077701626,0.22648077696095115,64.28575321115399,23.450316330706535,0.44771486662636223,7,-0.03000068664550426,-0.28999996185302734,-1.492499828338623,-0.8199987411498988,1.740001678466804,3,0.04507930695064455,1.7333392673219485,31.649999618530273,1.038462525996867,31.32999992370605,1.1428603866467286,31.440000534057614,0.04507930695064455
7284,2012-07-13,31.8700008392334,31.95000076293945,31.40999984741211,31.459999084472656,2263000.0,0.011746058388361957,-1.1176496987512343,6.833423403375632,45.49656875765644,44.42685926758428,-0.40865625836605446,-0.021071056297607527,-1.2587791195694145,-0.7494832978019019,17.691427606977598,0.5400009155273402,-0.09760063911120653,0.11450090408325053,-0.7824528434707787,1.0114546516372798,-0.33397596969376764,0.5629777778602651,-1.3299999237060547,91.1111346585855,48.822343810313,0.4484768737770152,7,-0.37000083923339844,-0.2350006103515625,-1.8625006675720215,-1.1899995803832972,0.8999996185302734,4,0.04110446913856736,1.428572077329349,31.5,1.7333392673219485,31.649999618530273,1.038462525996867,31.32999992370605,0.04110446913856736
7285,2012-07-16,32.029998779296875,32.060001373291016,31.71999931335449,31.86000061035156,1694200.0,0.005020330588335398,1.9564965004810075,0.41462790578669356,53.78786638165633,44.446283864304405,-0.5268639385209894,-0.19085418991928904,-1.40289609190733,-0.9065794647919887,16.40431336336676,0.340002059936527,-0.20426664578998555,0.2744988441467271,-0.6224549034073021,1.1714525917007563,-0.17397802963029108,0.7229757179237417,-1.4617978668212892,96.84183474744718,49.1923613578535,0.4484768737770152,7,-0.47499847412109375,-0.39499855041503906,-2.014998435974121,-1.3499975204467738,0.8700027465820312,0,0.03465503130362402,-1.1176496987512343,31.8700008392334,1.428572077329349,31.5,1.7333392673219485,31.649999618530273,0.03465503130362402
7286,2012-07-17,32.490001678466804,32.639999389648445,31.86000061035156,32.09999847412109,2990800.0,0.014361627121486586,1.2608705267056826,2.294161206354941,58.31435762614884,44.93082500715018,-0.9083805258619897,-0.6727478330689856,-1.8184564238556256,-1.361774582351483,15.030957625853587,0.7799987792968857,-0.14729648242877147,0.7265017509460527,-0.19455702252831486,1.6475605244204203,0.2659723642088707,1.1870311376832383,-1.8621287475586001,89.79606930296111,37.40199271031013,0.46052938673718397,7,-0.6450023651123047,-0.855001449584968,-2.3950014114379954,-1.8100004196167028,0.3699989318847514,1,0.01477376169403044,1.9564965004810075,32.029998779296875,-1.1176496987512343,31.8700008392334,1.428572077329349,31.5,0.01477376169403044
7287,2012-07-18,33.189998626708984,33.400001525878906,32.5,32.650001525878906,4430900.0,0.021544995754989804,-1.1428603866467455,1.3845965746255744,62.80485582853717,46.32566878584542,-1.4838015347177915,-1.396290751912396,-2.4614142787206,-2.0544412122926943,13.56031349430576,0.9099998474121023,-0.13726267351373522,1.3959988594055162,0.33181868266476755,2.460179036146261,0.8639087710351419,1.9280889477758905,-2.441398108276367,90.58283575515134,34.8973227885467,0.532090088370373,7,-0.9649982452392578,-1.2199974060058594,-3.004998207092285,-2.559998512268063,-0.20999908447265625,2,-0.01054529944570226,1.2608705267056826,32.490001678466804,1.9564965004810075,32.029998779296875,-1.1176496987512343,31.8700008392334,-0.01054529944570226
7288,2012-07-19,32.72999954223633,33.169998168945305,32.59000015258789,33.02000045776367,10515600.0,-0.013859569252964055,-1.0350818487237239,-0.5370416157448943,69.75169164159414,49.66792550642273,-0.9706801278405806,-0.9702869760769168,-1.9575719479224354,-1.5866784961308085,12.106592076089049,0.5999984741210938,-0.11326696181995999,0.9259997367858901,-0.17056700090120103,2.0225664744729848,0.377716367942341,1.4742831056294357,-1.7692869432080087,66.33158700857061,6.451054567151175,0.5482833688435466,7,-0.5049991607666016,-0.7599983215332031,-2.544999122619629,-2.1299982070922816,0.45999908447265625,3,0.016804132134215388,-1.1428603866467455,33.189998626708984,1.2608705267056826,32.490001678466804,1.9564965004810075,32.029998779296875,0.016804132134215388
7289,2012-07-20,32.43000030517578,32.740001678466804,32.400001525878906,32.72999954223633,10570000.0,-0.009165879659528087,1.1249776485032938,1.0344768619610112,61.86047254348977,52.149155655144384,-0.5252546233051625,-0.6799461575982662,-1.6105086934827213,-1.2836150571716942,11.137029454146557,0.34000015258789773,-0.0946446422051892,0.6100005149841294,-0.5143517936601398,1.7343528236283987,0.047824360661998355,1.172176669306264,-1.2741445919994163,42.261908140848554,-18.123664588150355,0.5621761543221343,7,-0.17499923706054688,-0.45999908447265625,-2.22499942779541,-1.8299989700317347,0.7999992370605469,4,0.024976915376770714,-1.0350818487237239,32.72999954223633,-1.1428603866467455,33.189998626708984,1.2608705267056826,32.490001678466804,0.024976915376770714
7290,2012-07-23,32.169998168945305,32.25,31.770000457763672,32.09999847412109,10134700.0,-0.008017333758365108,3.173848144093682,-0.23333290947700366,58.71963453016274,54.80765132965562,-0.1685360041445989,-0.4501096776924811,-1.3038815578678822,-1.020113439151121,9.686662299572513,0.6599998474121094,-0.08462442240600865,0.35449838638304954,-0.7631395078483223,1.472136280614425,-0.20432056073263993,0.9133173334987355,-0.8346107907527376,24.539720801787556,-35.86708215585631,0.5588189471156874,7,0.11500263214112039,-0.1999969482421804,-1.6999979019164968,-1.5699968338012589,1.0600013732910227,0,0.01865098921260011,1.1249776485032938,32.43000030517578,-1.0350818487237239,32.72999954223633,-1.1428603866467455,33.189998626708984,0.01865098921260011
7291,2012-07-24,31.979999542236328,32.209999084472656,31.75,32.169998168945305,2210700.0,-0.005906081365350757,2.407394848754574,-2.714277929155212,56.170213456713114,56.609414429842886,0.1378586993834361,-0.2534140339352362,-1.0701162973913263,-0.8323151237149986,9.399100304406389,0.45999908447265625,0.026526447207750437,0.15199975967407298,-0.9672028302641777,1.2712023496123201,-0.4076015352950506,0.7116010546431966,-0.4794430322288541,13.939353305374325,-45.91389204654358,0.5596012949691243,7,0.30500125885009766,-0.009998321533203125,-1.3474988937378,-1.3649988174438512,1.2600021362304759,1,0.02876804242687747,3.173848144093682,32.169998168945305,1.1249776485032938,32.43000030517578,-1.0350818487237239,32.72999954223633,0.02876804242687747
7292,2012-07-25,31.989999771118164,32.18000030517578,31.940000534057614,32.060001373291016,1411200.0,0.0003127025961531249,-1.8235254518730515,0.3684321480916475,52.86041259845543,57.75178592937933,0.20244910241616765,-0.25855609275848934,-1.034686542614999,-0.8398493632733519,9.175610794990849,0.23999977111816762,0.125601026327967,0.1505000114440911,-0.9704857995193308,1.271485822407513,-0.4099928940376216,0.7109929169258002,-0.3374876598409742,16.901414126218373,-37.65643999119787,0.5604929054817104,7,0.41500091552734375,-0.019998550415039062,-1.087498664855957,-1.2299985885620117,1.210000991821282,2,0.027196025178432892,2.407394848754574,31.979999542236328,3.173848144093682,32.169998168945305,1.1249776485032938,32.43000030517578,0.027196025178432892
7293,2012-07-26,32.540000915527344,32.790000915527344,32.310001373291016,32.509998321533196,1856200.0,0.017192908669719342,-1.2325742319532296,-0.4285986757855024,66.05082357377233,60.035592020058864,-0.20619767194369842,-0.8016134951516065,-1.5374104232118277,-1.386236999713649,8.623500422474983,0.8000011444091797,0.2785355261503426,0.6700011253356948,-0.49373153777858647,1.8337337884499796,0.0881347937785506,1.2518674568928354,-0.7900009155273438,75.96155962293219,15.218376626431123,0.5818663315571418,7,0.01999950408935547,-0.5699996948242188,-1.2525010108947754,-1.6150007247924805,0.7199974060058523,3,0.013521776715716971,-1.8235254518730515,31.989999771118164,2.407394848754574,31.979999542236328,3.173848144093682,32.169998168945305,0.013521776715716971
7294,2012-07-27,33.080001831054695,33.200000762939446,32.650001525878906,32.72999954223633,2519500.0,0.016594987717706955,-1.1568668516675986,11.66573426573174,67.90394458860621,61.60404515416441,-0.621910376438251,-1.2397853022805876,-2.029332071159889,-1.9130607898472327,9.260837097148675,0.6599998474121023,0.4093937060578128,1.1050019264221262,-0.09887812924664274,2.3088819820908952,0.5030618985877453,1.7069419542565107,-1.198001708984382,91.7242159485841,27.965352283763778,0.6019400278343842,7,-0.5050010681152415,-1.1100006103515696,-1.7925019264221262,-2.1550016403198313,0.3899993896484304,4,0.0033251750171012784,-1.2325742319532296,32.540000915527344,-1.8235254518730515,31.989999771118164,2.407394848754574,31.979999542236328,0.0033251750171012784
7295,2012-07-30,32.880001068115234,33.0,32.669998168945305,32.81999969482422,2573300.0,-0.006045971942834183,1.200017801965893,0.17143137404496606,66.59530106088606,62.52414998024633,-0.3225796453947396,-0.9739436867811975,-1.7713014919531282,-1.702349165235482,9.932616237671061,0.4100036621093892,0.5417244624611968,0.8315011024475112,-0.4061589143735844,2.0691611192686032,0.21267109403696338,1.450331110858059,-0.8765608337402355,77.93106714126775,9.89713131256299,0.6188300084105467,7,-0.30500030517578125,-0.9099998474121094,-1.5400009155273438,-1.955000877380371,0.6199989318847656,0,0.010644722103141824,-1.1568668516675986,33.080001831054695,-1.2325742319532296,32.540000915527344,-1.8235254518730515,31.989999771118164,0.010644722103141824
7296,2012-07-31,32.689998626708984,32.939998626708984,32.650001525878906,32.830001831054695,1917900.0,-0.005778662872079399,-1.6363683653829482,-2.3333333333334516,61.45372644856524,62.37402449358278,-0.11311997241300276,-0.717556843503079,-1.5081616695963689,-1.5055060394893474,10.625565086512335,0.2899971008300781,0.6385505518736352,0.5759986877441392,-0.6513118750037492,1.8033092504920276,-0.037656593629805,1.1896539691180834,-0.5748334890136704,59.523647334329844,-7.747072760559682,0.6136552813739441,7,-0.2149982452392578,-0.7199974060058594,-1.344998836517334,-1.764998435974121,1.5300025939941406,1,0.016518841792980243,1.200017801965893,32.880001068115234,-1.1568668516675986,33.080001831054695,-1.2325742319532296,32.540000915527344,0.016518841792980243
7297,2012-08-01,32.380001068115234,32.950000762939446,32.279998779296875,32.900001525878906,3097900.0,-0.009482948045781536,1.161300444843716,3.7142039726436087,59.361711970923864,61.219582307952756,0.07811051563272997,-0.34822950825370924,-1.1387266656794353,-1.1934347360421071,11.084304304070564,0.670001983642571,0.6798364375250721,0.217001056671144,-0.967799462525754,1.401801575868042,-0.375399202927305,0.809401316269593,-0.16204901936523441,10.86979056527895,-54.43304617776889,0.5924002595984483,8,0.09499931335449219,-0.4099998474121094,-1.02000093460083,-1.455000877380371,1.8400001525878906,2,0.026559622667783556,-1.6363683653829482,32.689998626708984,1.200017801965893,32.880001068115234,-1.1568668516675986,33.080001831054695,0.026559622667783556
7298,2012-08-02,32.060001373291016,32.400001525878906,31.90999984741211,32.259998321533196,3837000.0,-0.009882633856344247,1.0416593817054756,0.3846091772732138,52.04301666284513,60.12875387677001,0.3275183846212002,-0.0031904655582764008,-0.7659733812667184,-0.8741590463075255,11.901203962476794,0.4900016784667969,0.653820420174064,-0.11899871826172159,-1.2882884485771058,1.0502910120536626,-0.7036435834194137,0.4656461468959705,1.3400001525878906,11.628017009397816,-48.32784845382951,0.5846448651576917,8,0.41499900817871094,-0.09000015258789062,-0.6425013542175293,-1.1350011825561523,2.0699996948242188,3,0.035558307573815506,1.161300444843716,32.380001068115234,-1.6363683653829482,32.689998626708984,1.200017801965893,32.880001068115234,0.035558307573815506
7299,2012-08-03,32.610000610351555,32.790000915527344,32.560001373291016,32.56999969482422,2178300.0,0.017155309217133707,-6.6669633774160735,-0.20000762951091994,55.75398537396886,59.799237303859584,-0.2170922373795463,-0.46188282910248546,-1.2650893514457877,-1.4271202529701128,12.655918883822103,0.7299995422363281,0.550564162018297,0.3580004692077594,-0.7194939027563976,1.4354948411719128,-0.18074671677431553,0.8967476551898379,0.7602008819580135,64.22024449056235,8.561308467882867,0.538747185982077,8,-0.13500022888182883,-0.6399993896484304,-1.0925006866455007,-1.6850004196166921,1.5,4,0.019932465471199867,1.0416593817054756,32.060001373291016,1.161300444843716,32.380001068115234,-1.6363683653829482,32.689998626708984,0.019932465471199867
7300,2012-08-06,32.43000030517578,32.84999847412109,32.389999389648445,32.759998321533196,2144500.0,-0.005519788463868802,-1.2438988081392728,-8.24976158687903,49.36973325158972,59.0436283921792,0.004098983206226592,-0.2149310086223295,-1.0426630030203938,-1.2489232898146732,13.324908659361984,0.45999908447264204,0.4395120295786157,0.12850017547607706,-0.880726500518989,1.1377268514711467,-0.376113162521456,0.6331135134736101,0.9109971542358366,50.00000000000034,-1.2854304298337809,0.5046133379975347,8,0.125,-0.2049999237060547,-1.1500000953674316,-1.505000114440918,1.2900009155273438,0,0.032069099776152576,-6.6669633774160735,32.610000610351555,1.0416593817054756,32.060001373291016,1.161300444843716,32.380001068115234,0.032069099776152576
7301,2012-08-07,32.560001373291016,32.72999954223633,32.310001373291016,32.65999984741211,2228000.0,0.004008666879182332,2.5000158947134183,0.30302750066469264,42.48213739457239,57.89048670285886,-0.039087124181548916,-0.261464106477014,-1.123661768323153,-1.3803094082491256,14.22998050018901,0.4199981689453125,0.3951779176001651,0.1970011711120634,-0.7074233753563064,1.1014257175804332,-0.25521110212211795,0.6492134443462483,0.7523761338806096,62.50009169937321,15.516911668467515,0.452212273234184,8,-0.005001068115234375,-0.33500099182128906,-1.280001163482666,-1.6350011825561523,1.579998016357429,1,0.02886973547489058,-1.2438988081392728,32.43000030517578,-6.6669633774160735,32.610000610351555,1.0416593817054756,32.060001373291016,0.02886973547489058
7302,2012-08-08,32.919998168945305,33.0,32.59000015258789,32.639999389648445,1704000.0,0.011056412176616126,-1.157909530788845,-2.800030518043651,52.32272151125421,56.36514202924573,-0.28305693282859323,-0.5496165352491218,-1.4339760348924813,-1.7405699721184007,15.363416687195278,0.4399986267089844,0.39392107843416113,0.4934980392456012,-0.3778777571403964,1.3648738356315953,0.05781014105260596,0.9291859374386,0.3643317850311263,92.66038349951114,46.13666730674567,0.43568789819299775,8,-0.36499786376952414,-0.6949977874755788,-1.6549983024597097,-1.9949979782104421,1.5400009155273509,2,0.039489766830672623,2.5000158947134183,32.560001373291016,-1.2438988081392728,32.43000030517578,-6.6669633774160735,32.610000610351555,0.039489766830672623
7303,2012-08-09,32.919998168945305,32.970001220703125,32.740001678466804,32.939998626708984,1270700.0,0.0,4.749582796929208,-0.07143051771120067,56.46435020321554,55.09407598642455,-0.24974958119957336,-0.4614373963019389,-1.37263064818044,-1.7414751187276636,16.408997989391388,0.22999954223632102,0.4243140327215258,0.4224981307983313,-0.35764666445583515,1.2026429260525013,0.03242573317124453,0.8125705284254181,0.3368451828998431,88.40550865495615,39.63487801547896,0.39007239762708434,8,-0.4649982452392507,-0.6949977874755788,-1.6624979972839284,-1.9949979782104421,1.3200035095214986,3,0.039489766830672623,-1.157909530788845,32.919998168945305,2.5000158947134183,32.560001373291016,-1.2438988081392728,32.43000030517578,0.039489766830672623
7304,2012-08-10,33.18000030517578,33.22999954223633,32.759998321533196,32.84000015258789,1899900.0,0.007897999717258353,1.1363758528909749,-16.999618538998348,63.32456322230129,54.73066067102624,-0.552138473989686,-0.6516774604344278,-1.5628103769996997,-2.000081315347277,17.521670969937226,0.4700012207031321,0.48768676922559706,0.6170002937316923,-0.1612865526226983,1.395287140086083,0.227856870554497,1.0061437169088876,-1.2700004577636719,94.56528950292737,40.964495547423894,0.3891434231771962,8,-0.6100006103515625,-0.9549999237060547,-2.002500057220459,-2.255000114440918,1.1199989318847727,4,0.02863172857750884,4.749582796929208,32.919998168945305,-1.157909530788845,32.919998168945305,2.5000158947134183,32.560001373291016,0.02863172857750884
7305,2012-08-13,33.139999389648445,33.169998168945305,32.919998168945305,33.029998779296875,1193400.0,-0.001205573091001333,1.9412081500765406,0.32353106171955104,65.93404981109941,55.22847437797449,-0.5267742309591767,-0.5525856427283742,-1.4297681601214975,-1.9609786381154883,18.493300568304402,0.26000213623047586,0.44262515655945833,0.5214993476867775,-0.2550588310356261,1.2980575264091847,0.13322025832557216,0.9097784370479829,-1.2035995483398523,90.21735524853709,30.294306604889698,0.3882790893612028,8,-0.5699996948242259,-0.914999008178718,-1.969998836517341,-2.2149991989135813,1.3400001525878835,0,0.029269802008689894,1.1363758528909749,33.18000030517578,4.749582796929208,32.919998168945305,-1.157909530788845,32.919998168945305,0.029269802008689894
7306,2012-08-14,32.970001220703125,33.22999954223633,32.919998168945305,33.22999954223633,1564700.0,-0.005129697407249223,1.3846413427821607,-2.3636079900123317,62.89475203220407,55.6210343847834,-0.34965023605842305,-0.3634158306734463,-1.1700095162385225,-1.7933553525880264,18.595061329563052,0.31000137329102273,0.33451504671014476,0.32750120162963725,-0.46189878965976305,1.116901192919041,-0.0671987940150629,0.7222011972743374,-1.0077293853759777,59.37522351763107,-5.742341229110139,0.39469999564470154,8,-0.40000152587890625,-0.7150001525878906,-1.8000006675720215,-2.0450010299682617,1.5,1,0.022747951842023273,1.9412081500765406,33.139999389648445,1.1363758528909749,33.18000030517578,4.749582796929208,32.919998168945305,0.022747951842023273
7307,2012-08-15,32.84000015258789,33.080001831054695,32.799999237060554,33.06999969482422,1851500.0,-0.0039430107158625605,1.2399865724703856,0.88461933477119,54.43785713398951,55.88712777046611,-0.1648746277447657,-0.2750838977327348,-0.9540988945841278,-1.6626771160064848,17.616010908397023,0.2800025939941406,0.23818003381335018,0.21500005722045756,-0.5379730359533355,0.9679731503942506,-0.16148648936643895,0.5914866038073541,-0.8523737631225607,20.4079408330078,-41.54768624616477,0.37648654658689573,8,-0.06999969482421875,-0.5549993515014648,-1.669999599456787,-1.9149999618530273,1.7099990844726634,2,0.03958584747321048,1.3846413427821607,32.970001220703125,1.9412081500765406,33.139999389648445,1.1363758528909749,33.18000030517578,0.03958584747321048
7308,2012-08-16,33.279998779296875,33.34000015258789,32.889999389648445,32.990001678466804,1825800.0,0.01339825288259977,1.1951264898258849,-1.2608594695901372,53.04873510174071,55.5865444068852,-0.46222534430801687,-0.7080683047520111,-1.3290285082002526,-2.1056603376628615,16.73038716233449,0.5,0.19554310526623198,0.6274987220764174,-0.179832646599138,1.4348300907519764,0.22383303773863616,1.0311644064141987,-1.267524926776126,89.65496829865052,30.165086285810617,0.4036656843377793,8,-0.4549980163574219,-0.9949979782104492,-2.1924986839294434,-2.3549985885620117,1.1000022888183594,3,0.035456741239721534,1.2399865724703856,32.84000015258789,1.3846413427821607,32.970001220703125,1.9412081500765406,33.139999389648445,0.035456741239721534
7309,2012-08-17,33.240001678466804,33.36999893188477,33.040000915527344,33.36999893188477,1540900.0,-0.0012018360065251255,4.076999823933439,-0.44827087252207726,55.76924957940467,56.29760177664242,-0.36147786166819884,-0.6369323656028669,-1.2324345471350284,-2.068431657287306,16.228474962348315,0.329998016357429,0.18644843641995834,0.5470015525817971,-0.2939027993977845,1.3879059045613786,0.12654937659200272,0.9674537285715914,-1.1744267739433667,77.1934521021001,19.208578916801542,0.4204521759897916,8,-0.40000152587891336,-0.8350009918212962,-1.9000020027160716,-2.3150014877319407,0.1699981689453054,4,0.030084234341293925,1.1951264898258849,33.279998779296875,1.2399865724703856,32.84000015258789,1.3846413427821607,32.970001220703125,0.030084234341293925
7310,2012-08-20,32.77000045776367,33.22999954223633,32.68000030517578,33.220001220703125,1746700.0,-0.014139626864327237,1.34043520254531,3.4616174658137213,51.176499627505365,57.26364202474608,0.180841746655922,-0.12614314189853815,-0.7214143014734091,-1.6020439559677726,16.628228647389818,0.5600013732910227,0.23785462777446753,0.0470002174377413,-0.7573587598215781,0.8513591946970571,-0.35517927119191484,0.44917970606739743,-0.6261601115985513,13.04352633528478,-42.89826215548113,0.40217948862965874,8,0.20999908447265625,-0.21000003814697266,-1.202500343322754,-1.8450002670288086,0.3999977111816335,0,0.04668900695527456,4.076999823933439,33.240001678466804,1.1951264898258849,33.279998779296875,1.2399865724703856,32.84000015258789,0.04668900695527456
7311,2012-08-21,32.900001525878906,33.040000915527344,32.75,32.889999389648445,2085500.0,0.0039670755660436985,1.0,-0.022226931717018925,58.07454777438303,57.9027338317604,0.11638025126745077,-0.19361262817816538,-0.8019147751984974,-1.724879988465048,17.085596899770188,0.29000091552734375,0.23141849000432302,0.13100118637085245,-0.5959503020047237,0.8579526747464286,-0.2324745578169356,0.4944769305586405,-0.6825916645706087,31.88429834309091,-28.529489643412752,0.3634757441877887,8,0.12499809265136719,-0.3250007629394531,-1.3050012588500977,-1.975001335144043,0.29999923706053977,1,0.04802425358900386,1.34043520254531,32.77000045776367,4.076999823933439,33.240001678466804,1.1951264898258849,33.279998779296875,0.04802425358900386
7312,2012-08-22,32.860000610351555,32.97999954223633,32.709999084472656,32.84000015258789,1384000.0,-0.0012158332423142237,1.076940006162243,1.9996186117474684,63.60543555688759,58.696187759946184,0.1642479288675247,-0.08968999054581417,-0.719916964664371,-1.6721257165497398,17.534358815782863,0.2700004577636719,0.2805119220886567,0.04750022888183025,-0.5805748263670765,0.675575284130737,-0.26653729874261956,0.36153775650628006,-0.5734354048086701,26.08705267056853,-38.82488459795515,0.3140375276244518,8,0.16499900817871804,-0.28499984741210227,-1.1200008392333878,-1.9350004196166921,0.43000030517578836,2,0.04899575716515314,1.0,32.900001525878906,1.34043520254531,32.77000045776367,4.076999823933439,33.240001678466804,0.04899575716515314
7313,2012-08-23,32.97999954223633,33.029998779296875,32.669998168945305,32.830001831054695,1687400.0,0.003651823787458097,1.8800488288701263,7.499713904255599,57.370501579832975,58.034625355227476,0.059960773217717644,-0.18449430139888534,-0.7953363318815647,-1.7908387413441957,17.157123958884753,0.3600006103515696,0.36374392493065955,0.14549922943115234,-0.47313966306489874,0.7641381219272034,-0.1638202168168732,0.4548186756791779,-0.6284283131129271,44.285862202385935,-19.857913358992995,0.3093194462480241,8,0.03999900817871094,-0.4200000762939453,-0.8824987411499023,-1.7199983596801758,-0.2700004577636719,3,0.04760460026124558,1.076940006162243,32.860000610351555,1.0,32.900001525878906,1.34043520254531,32.77000045776367,0.04760460026124558
7314,2012-08-24,33.189998626708984,33.22999954223633,32.860000610351555,32.93000030517578,1391700.0,0.006367467780092451,1.1764633284341093,1.7333485923553122,64.96061395670156,57.92646581584994,-0.16591906213259477,-0.40668091840661447,-0.978673532931829,-2.0024691918346065,16.38549990944771,0.36999893188477273,0.3782841349900963,0.34999847412109375,-0.27968732349871317,0.9796842717409007,0.03515557531119384,0.6648413729309937,-0.7773217354199033,92.85699688694228,25.811920850049404,0.31484289880990346,8,-0.1700000762939453,-0.6299991607666016,-1.0924978256225586,-1.929997444152832,-0.18000030517578836,4,0.03585424798567538,1.8800488288701263,32.97999954223633,1.076940006162243,32.860000610351555,1.0,32.900001525878906,0.03585424798567538
7315,2012-08-27,33.22999954223633,33.34000015258789,33.09999847412109,33.169998168945305,1506000.0,0.0012052099181214526,-1.400007629365328,0.23077600246492455,63.67344905115118,58.012987706844065,-0.21435232284419214,-0.4417659639163247,-1.000991778947963,-2.0359018575961443,15.644413107771049,0.24000167846680398,0.3766697952647746,0.3724994659423828,-0.2808754923808223,1.025874424265588,0.0458119867807838,0.6991869451039818,-0.7598833285115063,83.58204706297666,15.302684796457001,0.326687479161601,8,-0.21000099182128906,-0.6700000762939453,-1.1174983978271484,-1.9699983596801758,0.04000091552734375,0,0.005416801313734565,1.1764633284341093,33.189998626708984,1.8800488288701263,32.97999954223633,1.076940006162243,32.860000610351555,0.005416801313734565
7316,2012-08-28,33.22999954223633,33.310001373291016,33.0,33.18000030517578,1253900.0,0.0,1.9523532724201196,0.8333015449169335,57.41630025498248,58.34392583139884,-0.19399355176609845,-0.42081138799525775,-0.9926160058089195,-2.0297459206319672,14.810711117001746,0.3100013732910156,0.32268730195539774,0.3454994201660142,-0.32318169159986354,1.014180531931892,0.011158864283075332,0.6798399760489531,-0.705890365421908,83.58204706297666,17.62718357297912,0.3343405558829384,8,-0.21000099182128906,-0.6700000762939453,-1.1024985313415527,-1.9699983596801758,0.1399993896484446,1,-0.00180563870350825,-1.400007629365328,33.22999954223633,1.1764633284341093,33.189998626708984,1.8800488288701263,32.97999954223633,-0.00180563870350825
7317,2012-08-29,33.240001678466804,33.310001373291016,32.97999954223633,33.150001525878906,1137400.0,0.00030099718231291206,1.8695868508782114,1.8000305180439355,57.61912287489829,58.851746695083015,-0.15789257243002908,-0.382702301125768,-1.0020129331802963,-2.0254878873149345,14.690782359076437,0.3300018310546875,0.2599743741830167,0.3125015258789148,-0.3296610289675215,0.954664080725351,-0.008579751544303349,0.6335828033021329,-0.6651391163481648,85.07489879695174,21.05275048850031,0.3210812774232168,8,-0.22000312805176492,-0.6000022888183665,-1.1125006675720286,-1.9800004959106516,0.32999801635741477,2,-0.001203396916591326,1.9523532724201196,33.22999954223633,-1.400007629365328,33.22999954223633,1.1764633284341093,33.189998626708984,-0.001203396916591326
7318,2012-08-30,33.200000762939446,33.310001373291016,32.990001678466804,33.18000030517578,1740600.0,-0.001203396916591326,1.6666454740522336,0.22222693171693822,50.53192676597029,58.269821938034745,-0.14576107342434597,-0.26658438394631645,-0.9602471503942027,-1.9646084298731168,15.267394204752408,0.31999969482421164,0.21842488609184585,0.21550064086913068,-0.29035830923734096,0.7213595909756023,-0.03742883418410514,0.4684301159223665,-0.5774300186348356,70.83343267450165,10.233821901017947,0.2529294750532376,8,-0.19500160217284446,-0.5600013732910085,-1.0124998092651296,-1.9399995803832937,0.14999771118164062,3,0.002710847907219316,1.8695868508782114,33.240001678466804,1.9523532724201196,33.22999954223633,-1.400007629365328,33.22999954223633,0.002710847907219316
7319,2012-08-31,33.259998321533196,33.439998626708984,32.990001678466804,33.400001525878906,2152500.0,0.0018071553378011807,3.090929583326044,-7.000000000002842,53.15787043264698,58.48997424971715,-0.22643597136522686,-0.2902712987454308,-1.004206409284528,-2.0084357584551498,15.402736789096943,0.4499969482421804,0.23103599056933888,0.24299831390380433,-0.24475002285802105,0.7307466506656297,-0.0008758544771083621,0.486872482284717,-0.5925818859737788,60.86942099414371,3.8503483252311526,0.2438741683809135,8,-0.20499992370604758,-0.5849990844726491,-0.9949975013732839,-1.9999971389770437,-0.289997100830071,4,-0.016536357931938306,1.6666454740522336,33.200000762939446,1.8695868508782114,33.240001678466804,1.9523532724201196,33.22999954223633,-0.016536357931938306
7320,2012-09-04,33.470001220703125,33.509998321533196,32.86999893188477,33.130001068115234,1923300.0,0.006313978044730328,2.0476571086022934,-2.4285169341433606,62.886581720937265,59.02464468822317,-0.3650952213300016,-0.4409739967508841,-1.2002356960964136,-2.20487489481129,15.73205336091163,0.6399993896484233,0.22283655610276298,0.4010011672973661,-0.04304220261315095,0.8450445372078832,0.1789794823421076,0.6230228522526247,-0.7407782098517401,93.75044703526312,35.49976480598197,0.22202168495525995,9,-0.3800029754638743,-0.7600021362304688,-1.197500228881836,-2.2100000381469727,-0.710002899169929,1,-0.0137437371494743,3.090929583326044,33.259998321533196,1.6666454740522336,33.200000762939446,1.8695868508782114,33.240001678466804,-0.0137437371494743
7321,2012-09-05,33.5,33.61999893188477,33.220001220703125,33.509998321533196,1748100.0,0.0008962885629750783,2.47824788947292,-0.029406814841388743,67.93477697498636,59.50568262356749,-0.33641099967417176,-0.4183907762241432,-1.1985381101530734,-2.2149302647428684,16.315206829835383,0.39999771118164773,0.2077388354917673,0.3840000152587919,-0.031256498974386204,0.79925652949197,0.17637175814220285,0.591628272375381,-0.6926994580804333,84.00014241536363,20.096664197767808,0.20762825711658892,9,-0.35500144958496094,-0.7350006103515625,-1.227499008178711,-2.2399988174438477,-0.799999237060554,2,-0.006865657977203843,2.0476571086022934,33.470001220703125,3.090929583326044,33.259998321533196,1.6666454740522336,33.200000762939446,-0.006865657977203843
7322,2012-09-06,34.220001220703125,34.22999954223633,33.56999969482422,33.700000762939446,2211200.0,0.021492573752332156,1.4444570031859958,-52.00877527664965,72.16984017878627,61.150053579006745,-0.9423015066017015,-1.0919924060887638,-1.8787901379061722,-2.912355230781152,16.928542399008776,0.7299995422363281,0.2658847687340682,1.0390010833740249,0.40405691004794164,1.673945256700108,0.7215289967109797,1.35647317003707,-1.3500022888183523,99.26482962896476,37.02344133325746,0.31747208666304333,9,-0.6750011444091797,-1.1500015258789062,-1.9975004196166992,-2.9600000381469727,-1.5900001525878906,3,-0.024839341276940097,2.47824788947292,33.5,2.0476571086022934,33.470001220703125,3.090929583326044,33.259998321533196,-0.024839341276940097
7323,2012-09-07,34.220001220703125,34.34000015258789,34.150001525878906,34.22999954223633,1524800.0,0.0,-1.5333536786958624,-0.01922752448373227,73.55761736122628,62.10527617950949,-0.8358032903442947,-1.0430853237055828,-1.8437018517513906,-2.893381889558789,17.637306403911314,0.18999862670898438,0.29364358038533567,0.9740009307861328,0.20050812574125132,1.7474937358310143,0.5872545282636921,1.3607473333085736,-1.1596022033691327,91.83681413357134,30.18607571863113,0.386746402522442,9,-0.6150016784667969,-1.095001220703125,-1.9975004196166992,-2.9600000381469727,-1.3800010681152344,4,-0.01899478383085662,1.4444570031859958,34.220001220703125,2.47824788947292,33.5,2.0476571086022934,33.470001220703125,-0.01899478383085662
7324,2012-09-10,34.130001068115234,34.27000045776367,34.09999847412109,34.209999084472656,1133600.0,-0.00263004527695454,-1.4285441813573112,8.001144601297215,89.99991024265796,65.03043853412134,-0.6687696561689478,-0.925726797195253,-1.688309728555545,-2.7813860040695317,17.937162059882088,0.17000198364258523,0.3106867138580611,0.836500740051271,-0.03090423703565648,1.7039057171381984,0.4027982515078037,1.2702032285947382,-0.8648658691406155,85.7143598579999,17.17508022887479,0.43370248854346516,9,-0.5250015258789062,-0.8050003051757812,-1.9075002670288086,-2.869999885559082,-1.1599998474121094,0,-0.02285386960397251,-1.5333536786958624,34.220001220703125,1.4444570031859958,34.220001220703125,2.47824788947292,33.5,-0.02285386960397251
7325,2012-09-11,34.110000610351555,34.25,33.990001678466804,34.130001068115234,1336100.0,-0.0005860081200631528,-1.0000000000000546,0.250011921224637,88.05019073438595,68.43420414294395,-0.5708440539456987,-0.8741482980794686,-1.6156637823841038,-2.7360893985944372,18.12782539181031,0.259998321533196,0.3509174427612294,0.7680002212524357,-0.1689516313868893,1.7049520738917607,0.2995242949327732,1.2364761475720982,-0.6728870187988107,79.46430700167852,6.028650666975068,0.468475926319662,9,-0.5050010681152273,-0.7849998474121023,-1.8874998092651296,-2.849999427795403,-1.0400009155273366,1,-0.033421265589261506,-1.4285441813573112,34.130001068115234,-1.5333536786958624,34.220001220703125,1.4444570031859958,34.220001220703125,-0.033421265589261506
7326,2012-09-12,33.720001220703125,34.040000915527344,33.59999847412109,33.889999389648445,4002200.0,-0.011433579087362311,-1.1463342017119067,8.499713904250626,72.16493629070294,70.05040563358892,-0.11625368315947782,-0.4480516926762803,-1.1754981356139211,-2.322645202030081,17.832724883866526,0.5100021362304688,0.3462845822765175,0.3405008316040039,-0.5937932080674244,1.2747948712754322,-0.12664618823171025,0.8076478514397181,-0.13842577938475387,19.480706065365048,-57.46799587897147,0.4671470198357127,9,-0.11500167846679688,-0.3950004577636719,-1.330000877380371,-2.4600000381469727,-0.7600021362304688,2,-0.02846983583679452,-1.0000000000000546,34.110000610351555,-1.4285441813573112,34.130001068115234,-1.5333536786958624,34.220001220703125,-0.02846983583679452
7327,2012-09-13,34.139999389648445,34.299999237060554,33.459999084472656,33.459999084472656,2359300.0,0.012455461261592582,-1.4705875753122089,-4.0000448792746255,75.8928343349742,72.86828425236713,-0.44160055041744783,-0.8070409625432049,-1.540060085650616,-2.7136441872431725,17.98256592546589,0.8400001525878977,0.3576296009188553,0.6954990386962976,-0.26137072074242695,1.6523687981350221,0.21706415897693887,1.1739339184156563,0.20000076293944602,77.27266816075542,-3.6503726953740028,0.4784348797193611,9,-0.5349998474121165,-0.674999237060554,-1.7499990463256907,-2.8799982070922923,-1.5900001525878906,3,-0.04217922239171512,-1.1463342017119067,33.720001220703125,-1.0000000000000546,34.110000610351555,-1.4285441813573112,34.130001068115234,-0.04217922239171512
7328,2012-09-14,34.459999084472656,34.47999954223633,34.029998779296875,34.240001678466804,2112700.0,0.009373160531491953,2.4615666769370717,0.3235254518731139,77.02126001762842,75.51977198403173,-0.6303629615555053,-1.089989649939966,-1.8107230605029514,-3.001052464458475,17.836841814206338,0.4500007629394531,0.40433011930925034,0.9564987182617202,-0.09818064166403673,2.011178078187477,0.4291590382988417,1.4838383982245986,-1.0,98.0391716874792,17.856287719307673,0.5273396799628776,9,-0.7849998474121094,-0.8850002288818359,-2.0699987411499023,-3.199997901916504,-1.8199996948242116,4,-0.053104993179817095,-1.4705875753122089,34.139999389648445,-1.1463342017119067,33.720001220703125,-1.0000000000000546,34.110000610351555,-0.053104993179817095
7329,2012-09-17,34.240001678466804,34.47999954223633,34.11999893188477,34.31999969482422,4924100.0,-0.006384138475064027,-1.2499791386031764,-0.36363163461703135,69.96052615707511,76.30576581026928,-0.28690397813569035,-0.8339927400204203,-1.523907728947286,-2.755958569058457,17.635750379261587,0.3600006103515554,0.4509338674577421,0.6865013122558636,-0.40958341821033883,1.782586042722066,0.1384589470227624,1.2345436774889649,-0.7800025939941477,76.47080822927138,-3.146524118121107,0.548042365233101,9,-0.3900012969970774,-0.6650028228759837,-1.9000015258789134,-2.9800004959106516,-1.480003356933608,0,-0.04088789302715956,2.4615666769370717,34.459999084472656,-1.4705875753122089,34.139999389648445,-1.1463342017119067,33.720001220703125,-0.04088789302715956
7330,2012-09-18,34.299999237060554,34.400001525878906,34.110000610351555,34.31999969482422,1788100.0,0.0017522650599484102,2.222158645389699,0.25001192122448157,70.65639397188605,76.60816769881369,-0.24226124936662075,-0.8152898488466107,-1.524361570872692,-2.793609087932964,18.26871943682532,0.29000091552735086,0.5280792042012479,0.6699989318847699,-0.4092797640995016,1.7492776278690414,0.13035958389263413,1.2096382798769056,-0.8196001434326234,82.35291917707363,3.103375456452369,0.5396393479921351,9,-0.3299999237060618,-0.7250003814697337,-1.9024991989135813,-3.0399980545044016,-1.529998779296882,1,-0.03877545323442422,-1.2499791386031764,34.240001678466804,2.4615666769370717,34.459999084472656,-1.4705875753122089,34.139999389648445,-0.03877545323442422
7331,2012-09-19,34.47999954223633,34.65999984741211,34.27000045776367,34.360000610351555,1970100.0,0.005247822425059612,-1.6000025431379779,-5.99980926950468,72.46377412524376,76.64082702619785,-0.30019865215083996,-0.9179133893597964,-1.6379526866602276,-2.9504677838056637,19.107160141604457,0.3899993896484375,0.6077841416347312,0.7709993362426744,-0.3145791116264647,1.8565777841118134,0.22821011230810484,1.3137885601772439,-0.9796084396362303,84.99998410543816,6.2193245966645065,0.542789223934568,9,-0.4200000762939453,-0.8150005340576172,-2.0824995040893555,-3.219998359680176,-1.6699981689453125,2,-0.040893267579221626,2.222158645389699,34.299999237060554,-1.2499791386031764,34.240001678466804,2.4615666769370717,34.459999084472656,-0.040893267579221626
7332,2012-09-20,34.470001220703125,34.560001373291016,34.259998321533196,34.34999847412109,1985900.0,-0.0002899745262744391,1.0000000000000473,1.0000317894268367,73.26015054824228,76.60777515808853,-0.280506758515628,-0.8233257806194416,-1.5706082683970521,-2.914596313173888,20.074834943911878,0.3000030517578196,0.6561069236356332,0.6805009841918945,-0.3784458435068032,1.7394478118905923,0.1510275703425492,1.2099743980412399,-0.9232257683105445,69.84153895525913,-9.53359875302948,0.5294734138493488,9,-0.4100017547607422,-0.8050022125244141,-2.0575008392333984,-3.2100000381469727,-1.5400009155273438,3,-0.04380626871935078,-1.6000025431379779,34.47999954223633,2.222158645389699,34.299999237060554,-1.2499791386031764,34.240001678466804,-0.04380626871935078
7333,2012-09-21,34.549999237060554,34.700000762939446,34.43000030517578,34.459999084472656,2788700.0,0.00232080108861088,-2.600061036087492,0.7499841057918643,73.4546271712626,74.76941037237792,-0.3450584167983095,-0.8218070664232542,-1.5863125759305703,-2.9667159558708995,21.086306590581703,0.27000045776366477,0.7013636624538364,0.6819990158081097,-0.3568588820991323,1.7208569137153518,0.16257006685448516,1.2014279647617343,-0.9586948088671932,74.57601913813967,-6.845022592992308,0.5194289489536213,9,-0.4699993133544993,-0.8649997711181783,-2.022498607635505,-3.2899980545044016,-2.1300010681152486,4,-0.05788712139404828,1.0000000000000473,34.470001220703125,-1.6000025431379779,34.47999954223633,2.222158645389699,34.299999237060554,-0.05788712139404828
7334,2012-09-24,34.380001068115234,34.540000915527344,34.22999954223633,34.490001678466804,2586900.0,-0.004920352321251875,1.9524069028156221,-1.2222269317170171,66.78974165513573,72.40713825246122,-0.1518355204496089,-0.5882454482296424,-1.3645985526004623,-2.7669901762096174,21.5286261131493,0.31999969482422586,0.6745579342851187,0.45250072479247905,-0.5588012647414402,1.4638027143263983,-0.05315026997448058,0.9581517195594387,-0.7221748598371107,45.76277761613931,-32.690096079934655,0.5056509947669598,9,-0.3000011444091797,-0.6950016021728587,-1.825000286102295,-3.0850000381469727,-1.0800018310546804,0,-0.05061086749297705,-2.600061036087492,34.549999237060554,1.0000000000000473,34.470001220703125,-1.6000025431379779,34.47999954223633,-0.05061086749297705
7335,2012-09-25,33.40999984741211,33.889999389648445,32.900001525878906,33.130001068115234,6048600.0,-0.028214112581943063,-1.675677626220468,-2.545429324455377,48.767117847292546,69.80738064763784,0.7916822325906452,0.41732904796650416,-0.35824470852616486,-1.7708436578878164,21.506268676172784,1.4799995422363281,0.6194771419254508,-0.5265005111694308,-1.5146039611046476,0.46160293876578606,-1.0205522361370427,-0.03244878620181879,1.2900009155273366,28.33325209437576,-47.376525727774286,0.49405172496760874,9,0.3900012969970703,0.27499961853026633,-0.7874994277954102,-1.8649988174438477,-0.470001220703125,1,-0.019455298678466182,1.9524069028156221,34.380001068115234,-2.600061036087492,34.549999237060554,1.0000000000000473,34.470001220703125,-0.019455298678466182
7336,2012-09-26,33.169998168945305,33.439998626708984,32.939998626708984,33.220001220703125,3270900.0,-0.007183528271862416,1.040825223822499,-0.17858310626705534,33.43838824347702,65.09021997080484,1.0565710905311434,0.6878726837305607,-0.09875927198516621,-1.4944901866545166,21.757553520462523,0.5,0.5370768821531229,-0.7635021209716868,-1.7609575389868155,0.23395329704344192,-1.2622298299792547,-0.2647744119641189,1.4940026092529308,14.999819861441324,-55.34561895442286,0.49872770900756563,9,0.6300029754638743,0.5150012969970703,-0.3999981880187917,-1.1999969482421804,-0.4199981689453054,2,-0.012059021201759501,-1.675677626220468,33.40999984741211,1.9524069028156221,34.380001068115234,-2.600061036087492,34.549999237060554,-0.012059021201759501
7337,2012-09-27,33.200000762939446,33.360000610351555,33.080001831054695,33.259998321533196,2453100.0,0.0009045099683553381,1.1538190674607904,1.1998779371374553,34.06245864918887,60.317019818755995,0.9825309667474329,0.6901015322144346,-0.13109420864420684,-1.485841077576815,22.07834723961684,0.2799987792968608,0.4609302585394204,-0.7314994812011761,-1.7349523049670452,0.27195334256469295,-1.2332258930841107,-0.2297730693182416,1.4287200302124035,16.666631345380388,-48.855175892417826,0.5017264118829343,9,0.6000003814697337,0.4849987030029297,-0.40000057220458274,-1.229999542236321,-0.18000030517577414,3,-0.011746969297777188,1.040825223822499,33.169998168945305,-1.675677626220468,33.40999984741211,1.9524069028156221,34.380001068115234,-0.011746969297777188
7338,2012-09-28,33.290000915527344,33.380001068115234,33.029998779296875,33.22999954223633,1991000.0,0.002710847907219316,1.9166653421282682,-1.0000635808748728,36.87496945255406,56.64084685158699,0.7924475478281323,0.6400029634535969,-0.20759956792308998,-1.5407445934786388,22.44905327796813,0.3500022888183594,0.4351573156208772,-0.6459993362426744,-1.63636166775553,0.3443629952701812,-1.1411805019991021,-0.15081817048624657,1.3041454922790479,23.780459438588004,-37.568345955616884,0.4951811657564262,9,0.5100002288818359,0.39499855041503196,-0.49000072479248047,-1.3199996948242188,-0.6399993896484375,4,-0.01081407631273601,1.1538190674607904,33.200000762939446,1.040825223822499,33.169998168945305,-1.675677626220468,33.40999984741211,-0.01081407631273601
7339,2012-10-01,32.709999084472656,33.360000610351555,32.650001525878906,33.060001373291016,3920000.0,-0.017422703968270503,-2.0212893747919867,-5.83323796808443,31.38293123389417,52.2771287695879,1.265696311747874,1.240277201705247,0.38910696962828695,-0.9257884084603099,22.789151860274963,0.7099990844726491,0.3415923281535669,-1.1985012054443374,-2.2929713869015416,-0.10403102398713315,-1.745736296172943,-0.6512661147157317,1.8502644256951868,4.838521125460659,-51.97907264962099,0.5472350907286031,10,0.9650020599365234,0.9650020599365234,0.07999992370605469,-0.7399978637695312,-0.48999786376953125,0,-0.008865818515568669,1.9166653421282682,33.290000915527344,1.1538190674607904,33.200000762939446,1.040825223822499,33.169998168945305,-0.008865818515568669
7340,2012-10-02,33.009998321533196,33.209999084472656,32.77000045776367,32.880001068115234,2735500.0,0.009171484116700768,-1.5142888283378746,-0.37141829516842473,40.326921098010764,48.706367322117565,0.8531888885228867,0.9529046292835872,0.11802479962418744,-1.1879356018695972,23.517714135643196,0.5,0.21550094989531487,-0.8755018234253029,-2.026638823465831,0.27563517661522496,-1.4510703234455633,-0.29993332340504253,1.4738547092630867,45.569381871911716,-15.311328372741954,0.5755685000202624,10,0.6650028228759837,0.6650028228759837,-0.21999931335448508,-1.039997100830071,-0.8499984741210866,1,0.008785244782584023,-2.0212893747919867,32.709999084472656,1.9166653421282682,33.290000915527344,1.1538190674607904,33.200000762939446,0.008785244782584023
7341,2012-10-03,33.27000045776367,33.330001831054695,32.990001678466804,33.18000030517578,1475700.0,0.007876466205721355,2.2380519881562178,0.6923234931627822,37.60684689580213,44.7448891385131,0.4509170670324423,0.7112544006350419,-0.10331765399337911,-1.4089878585416002,23.921860205689487,0.3400001525878906,0.11910374208844132,-0.6039997100830092,-1.775762878160421,0.5677634579944026,-1.1898812941217116,-0.018118126044306848,1.1404985128359186,84.93141379040054,25.045013217586828,0.5858815840387053,10,0.4050006866455078,0.4050006866455078,-0.48000144958496094,-1.2999992370605469,-1.0499992370605469,2,-0.009918900706768152,-1.5142888283378746,33.009998321533196,-2.0212893747919867,32.709999084472656,1.9166653421282682,33.290000915527344,-0.009918900706768152
7342,2012-10-04,33.36999893188477,33.47999954223633,33.209999084472656,33.389999389648445,1646800.0,0.0030056649457534945,1.6999942779761212,-0.22222693171703473,33.43463353945107,40.29822317942293,0.19944818147403964,0.5737260453702291,-0.16301976217700798,-1.4687401897017907,23.039862984409528,0.2700004577636719,0.008659440763871373,-0.461501121520989,-1.6420507439669123,0.7190485009249343,-1.0517759327439506,0.12877368970197267,0.9700801409259938,86.7468827414419,30.37761238049233,0.5902748112229617,10,0.22500228881835227,0.30500221252440696,-0.5799999237060618,-1.3999977111816477,-1.25,3,-0.018579531067721144,2.2380519881562178,33.27000045776367,-1.5142888283378746,33.009998321533196,-2.0212893747919867,32.709999084472656,-0.018579531067721144
7343,2012-10-05,33.56999969482422,33.90999984741211,33.47999954223633,33.740001678466804,1273100.0,0.00599343030689603,-1.4571285326590446,8.499904634751452,39.75532278517187,37.29439886053805,-0.17230420737149643,0.33996200662679854,-0.33730020256476934,-1.62963764470949,21.5725264038093,0.5400009155273366,-0.13098406103033966,-0.2290002822876005,-1.4002692193483526,0.9422686547731516,-0.8146347508179801,0.3566341862427791,0.7024762761092731,73.015824959658,18.396575248605743,0.5856344685303763,10,-0.28999900817871094,0.10500144958496094,-0.7400007247924805,-1.5999984741210938,-2.0200004577636683,4,-0.01638365332321834,1.6999942779761212,33.36999893188477,2.2380519881562178,33.27000045776367,-1.5142888283378746,33.009998321533196,-0.01638365332321834
7344,2012-10-08,33.34999847412109,33.40999984741211,33.18000030517578,33.330001831054695,1024800.0,-0.006553506782934315,2.285722070844687,-0.11762593963864143,36.15160901068216,35.89267565647023,-0.1271444287068917,0.5254724472597516,-0.11101330229016071,-1.3746088698615893,20.398998955040053,0.3899993896484375,-0.2891197510328425,-0.41000137329102415,-1.5867951717108326,0.7667924251287843,-0.9983982725009284,0.17839552591888008,0.8575785190102252,50.8770462180931,-0.2244111880857318,0.5883968992099032,10,-0.06999778747557883,0.32500267028809304,-0.5274991989135671,-1.3799972534179616,-1.779998779296868,0,-0.020989414700734232,-1.4571285326590446,33.56999969482422,1.6999942779761212,33.36999893188477,2.2380519881562178,33.27000045776367,-0.020989414700734232
7345,2012-10-09,32.970001220703125,33.400001525878906,32.900001525878906,33.389999389648445,1220400.0,-0.011394221013618089,1.2727146622277707,-21.003433803906926,29.201131167749068,35.421869314722684,0.20548423910709346,0.8597653980638,0.2774312353261905,-0.955849612997973,19.699706209037256,0.5,-0.4782905404078406,-0.7329986572265597,-1.9482200730248707,0.48222275857175134,-1.3406093651257152,-0.12538794932740416,1.175272753738092,6.930674371612562,-38.23532810266473,0.6076107078991538,10,0.3099994659423828,0.7049999237060547,-0.10500240325927734,-0.9800014495849609,-1.230001449584961,1,-0.022747951842023162,2.285722070844687,33.34999847412109,-1.4571285326590446,33.56999969482422,1.6999942779761212,33.36999893188477,-0.022747951842023162
7346,2012-10-10,32.759998321533196,33.060001373291016,32.700000762939446,33.049999237060554,1134400.0,-0.006369514449337088,1.3225457140748127,0.6904813805631466,27.676235267870155,34.7122889390206,0.39248668925767305,1.047885297438789,0.49974061507414547,-0.6999287731203268,20.236313002956756,0.3600006103515696,-0.6523695383498733,-0.8950014114379954,-2.1811631665192266,0.3911603436432358,-1.5380822889786074,-0.25192053389738334,1.3254647549655303,4.958479668593954,-35.55423934744363,0.6430808775406145,10,0.5200023651123118,0.9150028228759837,0.140000343322761,-0.7349987030029226,-0.8299980163574148,2,-0.018314972675890107,1.2727146622277707,32.970001220703125,2.285722070844687,33.34999847412109,-1.4571285326590446,33.56999969482422,-0.018314972675890107
7347,2012-10-11,32.700000762939446,33.049999237060554,32.669998168945305,33.040000915527344,1223000.0,-0.0018314274013351284,1.1111358362208685,1.172410617978973,25.7218378605685,33.473052095466656,0.41806448586972067,1.0482127854399934,0.5815948871783192,-0.5996441719776371,20.304705996267003,0.3800010681152486,-0.7036995957650731,-0.8829990386962976,-2.215240983661964,0.4492429062693688,-1.5491200111791272,-0.21687806621346795,1.3280438515344883,2.4195607566626225,-32.38878199958325,0.6661209724828314,10,0.5799999237060618,0.9750003814697337,0.25499820709229226,-0.6200008392333913,-0.69000244140625,3,-0.014678884741199383,1.3225457140748127,32.759998321533196,1.2727146622277707,32.970001220703125,2.285722070844687,33.34999847412109,-0.014678884741199383
7348,2012-10-12,32.630001068115234,32.950000762939446,32.56999969482422,32.81999969482422,1925900.0,-0.0021406634003368064,-1.4516089337352647,0.55881923952921,26.415137020387604,32.92107496063259,0.42979527340667545,1.0267248493987182,0.6834046559417857,-0.49143119333584906,20.105712426956217,0.38000106811522727,-0.6820954328358084,-0.8614988327026367,-2.1914976500071646,0.46849998460189113,-1.5264982413549006,-0.1964994240503728,1.3429218228149011,7.143019332337273,-25.194075395614313,0.6649994086522643,10,0.6099987030029297,1.0049991607666016,0.6774988174438477,-0.24500083923339844,-0.5,4,-0.015629853494820045,1.1111358362208685,32.700000762939446,1.3225457140748127,32.759998321533196,1.2727146622277707,32.970001220703125,-0.015629853494820045
7349,2012-10-15,32.84000015258789,32.90999984741211,32.669998168945305,32.810001373291016,1151800.0,0.0064357670119066235,1.823579570954217,-0.15788945328969822,40.339003214685704,32.922417418040915,0.2684013947407635,0.7446415612990549,0.49058087592392496,-0.6662383985025073,19.895964997892097,0.279998779296875,-0.660089397747825,-0.5814996719360366,-1.8928635143235297,0.7298641704514566,-1.2371815931297832,0.07418224925771,1.0487473465758868,32.53010386984098,-0.3005017266612171,0.6556819211937468,10,0.39999961853027344,0.7950000762939453,0.5249996185302734,-0.39999961853027344,-0.40000152587890625,0,-0.03928139188591584,-1.4516089337352647,32.630001068115234,1.1111358362208685,32.700000762939446,1.3225457140748127,32.759998321533196,-0.03928139188591584
7350,2012-10-16,32.970001220703125,33.130001068115234,32.72999954223633,32.880001068115234,1137800.0,0.003958619595346935,-1.0512730224869666,3.0001271617497456,46.47893188625784,33.90820463920266,0.14765788887863351,0.5374466893126382,0.3854226892406345,-0.7636067994302778,19.495861610807694,0.40000152587890625,-0.6538472402550397,-0.38499870300292827,-1.642573803957994,0.8725763979521375,-1.0137862534804611,0.2437888474746046,0.8396214102002801,71.42866874203854,34.84131381945136,0.6287875504775318,10,0.26999855041503906,0.6649990081787109,0.4949989318847656,-0.5300006866455078,-0.729999542236321,1,-0.042462889719269814,1.823579570954217,32.84000015258789,-1.4516089337352647,32.630001068115234,1.1111358362208685,32.700000762939446,-0.042462889719269814
7351,2012-10-17,33.06999969482422,33.169998168945305,32.799999237060554,32.889999389648445,1007200.0,0.0030330139647765098,-1.0555461365659327,1.999999999999921,47.76630455443428,35.500612529756346,0.018222055372994816,0.34403737116936384,0.30775032977959427,-0.827984110899024,18.54604385480398,0.3699989318847514,-0.5648499853343338,-0.21450023651122763,-1.3595856527101375,0.9305851796876823,-0.7870429446106826,0.35804247158822733,0.6652455599144318,83.33354526149915,42.39940776826788,0.5725427080994542,10,0.1700000762939453,0.5650005340576172,0.3950004577636719,-0.6299991607666016,-0.9899978637695241,2,-0.04021771805199659,-1.0512730224869666,32.970001220703125,1.823579570954217,32.84000015258789,-1.4516089337352647,32.630001068115234,-0.04021771805199659
7352,2012-10-18,32.959999084472656,33.240001678466804,32.830001831054695,33.080001831054695,1973600.0,-0.0033262960800323205,-1.1579095307889256,-0.66668079515117,44.36857002247156,36.01319555612298,0.07146316340822523,0.35322198249720316,0.42765360591395307,-0.6848757440749367,17.511277299397808,0.4099998474121094,-0.5400151064029401,-0.24900074005127237,-1.2557338693059918,0.7577323892034471,-0.7523673046786357,0.2543658245760909,0.7053314366711305,58.20869179045356,14.480768598463314,0.5033665646273612,10,0.030000686645507812,0.6750011444091797,0.5050010681152344,-0.2649993896484375,-0.7199974060058523,3,-0.031249963832131966,-1.0555461365659327,33.06999969482422,-1.0512730224869666,32.970001220703125,1.823579570954217,32.84000015258789,-0.031249963832131966
7353,2012-10-19,32.549999237060554,32.97999954223633,32.509998321533196,32.97999954223633,1987800.0,-0.012439316104388198,1.1860506378524487,3.583253862292309,47.101450276911386,37.229844585704,0.3593496248941861,0.6384373543285591,0.842996056577185,-0.23854699495861809,16.390586216222193,0.4700012207031321,-0.5352216363117606,-0.5590005874633732,-1.3861939931129825,0.2681928181862361,-0.9725972902881779,-0.14540388463856857,1.0496114345040581,5.479552271565232,-41.384408933433384,0.4135967028248064,10,0.4050006866455007,1.055000305175767,0.9850006103515554,0.14500045776366477,-0.1100006103515696,4,-0.01658989026680302,-1.1579095307889256,32.959999084472656,-1.0555461365659327,33.06999969482422,-1.0512730224869666,32.970001220703125,-0.01658989026680302
7354,2012-10-22,32.639999389648445,32.700000762939446,32.400001525878906,32.5,1246400.0,0.002764981711133707,1.3076674785058962,-0.3255797448590556,42.74511681204934,38.73473187951515,0.1766180208880357,0.4336292497396954,0.75111254142886,-0.28925033477161577,15.954663750475612,0.29999923706053977,-0.524826761167887,-0.3820003509521399,-0.9808271642977004,0.21682646239342063,-0.6814137576249166,-0.0825869442793632,0.8724422939136574,28.571169068260964,-17.694126767993488,0.29941340667277927,10,0.18000221252440696,0.9100017547607351,0.984999656677239,0.1249999999999929,-0.09999847412110086,0,-0.015624948868563804,1.1860506378524487,32.549999237060554,-1.1579095307889256,32.959999084472656,-1.0555461365659327,33.06999969482422,-0.015624948868563804
7355,2012-10-23,32.759998321533196,32.939998626708984,32.220001220703125,32.400001525878906,2303700.0,0.003676437932863763,1.0,2.571416893732789,39.4190253986442,40.03948633849004,0.026482382156686413,0.27661943549177437,0.6318753605589151,-0.3578384062510196,16.06656433522864,0.7199974060058594,-0.5570522497198169,-0.22950134277344603,-0.8099358325422941,0.350933146995402,-0.51971858765787,0.06071590211097799,0.641199346260585,52.940868479019976,11.088773174031694,0.29021724488442335,10,-0.029996871948235082,0.700002670288093,0.9525012969970774,0.00500106811524148,-0.2799987792968679,1,-0.009768000952975475,1.3076674785058962,32.639999389648445,1.1860506378524487,32.549999237060554,-1.1579095307889256,32.959999084472656,-0.009768000952975475
7356,2012-10-24,32.77000045776367,32.970001220703125,32.700000762939446,32.959999084472656,1413200.0,0.00030531552939372375,1.5713974314727022,-0.5277786608174225,37.06899670160158,41.30028176527149,0.020169269115740462,0.2478198330875827,0.6282472942533275,-0.3174462774414053,16.155848955659323,0.270000457763679,-0.5602013117376856,-0.19949932098388956,-0.7813105072826758,0.3823118653148967,-0.49040491413328624,0.09140627216550712,0.4894536363792312,53.92146963016115,17.01510056364308,0.2909055931493933,10,-0.03999900817871094,0.6900005340576172,1.0024986267089844,-0.005001068115234375,0.020000457763671875,2,-0.016173291788017186,1.0,32.759998321533196,1.3076674785058962,32.639999389648445,1.1860506378524487,32.549999237060554,-0.016173291788017186
7357,2012-10-25,32.810001373291016,32.959999084472656,32.65999984741211,32.950000762939446,1713300.0,0.0012206565446619688,2.7500834485718375,0.7368442186840833,32.40744501802257,41.966093765008715,-0.0028911724315605625,0.18667392409735584,0.5994076464747309,-0.30838445841305884,16.280633630410787,0.2999992370605469,-0.5005621812973686,-0.1399984359741211,-0.7153883321259755,0.43539146017773334,-0.42769338405004476,0.14769651210180257,0.32471837603911524,77.63177047518182,43.421997423975846,0.2876949480759264,10,-0.07999992370605469,0.6499996185302734,1.0524978637695312,0.0449981689453125,0.15999984741210938,3,-0.022249299350245555,1.5713974314727022,32.77000045776367,1.0,32.759998321533196,1.3076674785058962,32.639999389648445,-0.022249299350245555
7358,2012-10-26,32.93000030517578,33.0,32.65999984741211,32.740001678466804,1722400.0,0.00365738881018296,1.060619371842741,-1.3571389645776748,39.805857604219206,41.90685536384577,-0.08477499494724583,0.04039275327764358,0.4780098605625511,-0.39185653088268424,16.27749380618281,0.3400001525878906,-0.4071703907133113,-0.001999473571778765,-0.5546806866739402,0.5506817395303827,-0.2783400801228595,0.27434113297930196,0.0949532207191055,91.02566610587269,56.49009346688449,0.27634060655107956,10,-0.1999988555908203,0.5300006866455078,0.9324989318847656,-0.04500007629394531,0.20000076293945312,4,-0.020953495909944664,2.7500834485718375,32.810001373291016,1.5713974314727022,32.77000045776367,1.0,32.759998321533196,-0.020953495909944664
7359,2012-10-31,32.419998168945305,32.889999389648445,32.220001220703125,32.880001068115234,2379200.0,-0.01548746223820463,1.7916616996081454,-2.421085389603999,37.44286669825236,40.902848120734056,0.4016190483110762,0.5560644971627156,0.981947455425157,0.1474471978189058,15.930467646541496,0.7099990844726562,-0.30890515841068833,-0.49750156402588885,-1.0885888403997441,0.09358571234796642,-0.7930452022128165,-0.20195792583896122,0.5800018310546946,25.640674517781477,-11.875048972255271,0.2955436381869262,10,0.31000328063965554,0.960002899169929,1.4625015258789134,0.5150022506713938,0.770000457763679,2,0.0006169173008416795,1.060619371842741,32.93000030517578,2.7500834485718375,32.810001373291016,1.5713974314727022,32.77000045776367,0.0006169173008416795
7360,2012-11-01,33.299999237060554,33.360000610351555,32.43000030517578,32.59999847412109,2629900.0,0.02714377291230674,1.2682837192208967,-1.521731198222038,59.440573431573135,42.199989107082814,-0.4767884857795863,-0.3173680896771387,0.12113435980239728,-0.7034261471340315,15.118377019750826,0.94000244140625,-0.1848241892884488,0.36799945831299397,-0.24640991225954423,0.9824088288855322,0.060794773026721316,0.6752041435992666,-1.079998016357429,94.73671882319994,50.90910424176107,0.3072046852862696,11,-0.5099983215332102,-0.2349987030029368,0.5825004577636648,-0.36499881744385476,-0.04000091552735796,3,-0.02282277294130941,1.7916616996081454,32.419998168945305,1.060619371842741,32.93000030517578,2.7500834485718375,32.810001373291016,-0.02282277294130941
7361,2012-11-02,32.939998626708984,33.610000610351555,32.86999893188477,33.610000610351555,5192100.0,-0.010810829387374654,1.2089536942671577,-0.9571446477130618,53.797430152491245,43.24764023264055,-0.1532876401588723,0.01754134434058585,0.49234435435099044,-0.3130617224239387,14.384276096298048,0.7400016784667827,-0.15369773441445034,0.024498939514160156,-0.56906196796281,0.6180598469911303,-0.2722815142243249,0.3212793932526452,-0.7199974060058594,51.798397277567645,2.6200473426801665,0.2967804537384863,11,-0.024997711181640625,0.1250019073486328,0.8025016784667969,0.11500167846679688,0.9600028991699219,4,-0.013964757245001014,1.2682837192208967,33.299999237060554,1.7916616996081454,32.419998168945305,1.060619371842741,32.93000030517578,-0.013964757245001014
7362,2012-11-05,32.75,32.939998626708984,32.540000915527344,32.790000915527344,1711000.0,-0.005768021694904535,1.3529530562786105,0.0597026822366592,51.829250563772256,43.77295137562509,0.004235366341831082,0.1672864988330076,0.6928652241928717,-0.09748764184200098,14.248708638994806,0.3999977111816406,-0.15971587843799284,-0.13449974060058878,-0.6917665227783445,0.42276704157716694,-0.4131331316894631,0.14413365048828553,-0.47439880371094034,38.12942532521014,-15.690044053714352,0.27863339108887736,11,0.16500091552734375,0.3150005340576172,0.9925003051757812,0.46000003814696555,1.0699996948242188,0,0.0012214020008349813,1.2089536942671577,32.939998626708984,1.2682837192208967,33.299999237060554,1.7916616996081454,32.419998168945305,0.0012214020008349813
7363,2012-11-06,33.02000045776367,33.380001068115234,32.919998168945305,32.970001220703125,2034700.0,0.008244288786676934,-5.1331536251044145,-1.2499523173755485,52.69461214625576,44.87845085720359,-0.21465777156915067,-0.15392291676901948,0.4328728682323373,-0.3399232840417099,14.941247331808484,0.6300010681152344,-0.1726549084088589,0.1630006790161147,-0.29775843490390486,0.6237597929361343,-0.06737887794389508,0.3933802359761245,-0.691023284912113,57.55392721883778,0.9984731454087594,0.23037955696001075,11,-0.10499954223632812,0.04500007629394531,0.7224998474121094,0.2049999237060547,0.6899986267089844,1,-0.0015142106713323944,1.3529530562786105,32.75,1.2089536942671577,32.939998626708984,1.2682837192208967,33.299999237060554,-0.0015142106713323944
7364,2012-11-07,32.650001525878906,32.919998168945305,32.529998779296875,32.77000045776367,2268500.0,-0.011205297600102582,-1.166636643955329,-2.4000152590218966,45.530732805101046,45.55752945792102,0.17534898884882466,0.169642808733677,0.8020168934680783,0.0452304653996336,15.195717497358888,0.4900016784667969,-0.1756334659415444,-0.17199840545654155,-0.5781927695393136,0.23419595862623055,-0.37509558749792404,0.031098776584840948,-0.26978341552734975,18.64416642420727,-34.54156694363428,0.20309718204138433,11,0.2649993896484375,0.41499900817871094,1.092498779296875,0.5749988555908203,1.05999755859375,2,0.01470136354682472,-5.1331536251044145,33.02000045776367,1.3529530562786105,32.75,1.2089536942671577,32.939998626708984,0.01470136354682472
7365,2012-11-08,32.220001220703125,32.68000030517578,32.209999084472656,32.5,1517500.0,-0.013169993417456838,-2.1333095976806877,2.3333439298089456,39.13046447554307,45.78658143280341,0.581886974666844,0.5697873485309017,1.224858478198115,0.48308920445902714,15.145709767314669,0.470001220703125,-0.16933833346351435,-0.5644987106323214,-1.0448700379808429,-0.08412738328379987,-0.8046843743065821,-0.3243130469580606,1.3899993896484304,0.714437523501238,-46.647796853096914,0.2401856636742598,11,0.6899986267089844,0.8399982452392578,1.4549999237060547,1.0049991607666016,1.6999969482421804,3,0.030105442869523547,-1.166636643955329,32.650001525878906,-5.1331536251044145,33.02000045776367,1.3529530562786105,32.75,0.030105442869523547
7366,2012-11-09,32.15999984741211,32.36999893188477,32.02000045776367,32.09000015258789,2467300.0,-0.0018622399446857063,-2.333333333333401,-0.25,39.637327461736994,46.58990170432723,0.610456108838612,0.6140144340975979,1.2768563125356138,0.5458896936033781,14.859222834474744,0.34999847412110086,-0.15802972141722904,-0.5945001602172866,-1.1503293700987953,-0.03867095033577783,-0.872414765158041,-0.3165855552765322,1.4220007324218713,10.294068148414096,-34.221590668339715,0.2779146049407538,11,0.6550006866455078,0.8050003051757812,1.5150012969970703,1.0650005340576172,1.0,4,0.03420393281530454,-2.1333095976806877,32.220001220703125,-1.166636643955329,32.650001525878906,-5.1331536251044145,33.02000045776367,0.03420393281530454
7367,2012-11-12,32.220001220703125,32.400001525878906,32.18000030517578,32.209999084472656,1449300.0,0.001865714352478287,-5.285776566757493,0.1428882833787466,45.2991815260284,47.20027102897269,0.5117811952184468,0.5441054694317558,1.2090611577769863,0.48507297122064585,14.482505094491504,0.24000167846679688,-0.14605993486637203,-0.5104988098144503,-1.1155116992247045,0.09451407959580393,-0.8130052545195738,-0.20799236510932673,1.2995193542480408,14.705931851585904,-33.31214720933576,0.3025064447051261,11,0.5949993133544922,0.7449989318847656,1.4549999237060547,1.0049991607666016,0.829998016357429,0,0.05214153449802761,-2.333333333333401,32.15999984741211,-2.1333095976806877,32.220001220703125,-1.166636643955329,32.650001525878906,0.05214153449802761
7368,2012-11-13,32.11999893188477,32.43000030517578,32.049999237060554,32.06999969482422,1651000.0,-0.003103733241142659,-7.444453863435245,4.998855835240985,42.613646831370204,47.77480215487467,0.5417750999213169,0.6365783319610969,1.3012364852627698,0.5844685310953182,13.98855887265823,0.38000106811522727,-0.1327023515746859,-0.585000991821282,-1.2480560064022228,0.07805402275965889,-0.9165284991117559,-0.253473484530808,1.3395408383788947,11.11096982566877,-37.740801880094075,0.33152750729047126,11,0.6950016021728445,0.8450012207031179,1.5150022506713796,1.1050014495849538,0.2700004577636719,1,0.05292655104206423,-5.285776566757493,32.220001220703125,-2.333333333333401,32.15999984741211,-2.1333095976806877,32.220001220703125,0.05292655104206423
7369,2012-11-14,31.54999923706055,32.150001525878906,31.489999771118164,32.150001525878906,2018300.0,-0.01774594376646743,1.1999974568781908,-12.000228885326674,34.76075079224481,45.032599639393744,1.0900139168258,1.1646936207250427,1.854690200952735,1.1572469901520144,13.758749787889549,0.6600017547607422,-0.12849886779990527,-1.0905006408691342,-1.9266441289285332,-0.2543571528097388,-1.5085723848988302,-0.6724288968394383,1.8519589607031186,5.04196966515658,-41.50418785279103,0.41807174402969804,11,1.0000009536743129,1.0000009536743129,1.9275016784667933,1.7550010681152308,-0.149999618530277,2,0.06846275434691096,-7.444453863435245,32.11999893188477,-5.285776566757493,32.220001220703125,-2.333333333333401,32.15999984741211,0.06846275434691096
7370,2012-11-15,31.56999969482422,31.68000030517578,31.270000457763672,31.28000068664551,2446700.0,0.0006339289460322028,-1.645164862886008,-0.48332983654084266,34.92464069546223,42.93562303305719,0.8926808231511529,1.0903327250537984,1.8112649719807479,1.1377747731078571,14.218664068937661,0.4099998474121094,-0.15854084007397518,-1.000500106811522,-1.9475503720790428,-0.05344984154399768,-1.4740252394452824,-0.5269749741777616,1.717240997340717,25.86200659679631,-18.93532087021698,0.4735251326337615,11,0.7550010681152344,0.8700008392333984,1.907501220703125,1.7350006103515625,-0.06999969482421875,3,0.06778585398590553,1.1999974568781908,31.54999923706055,-7.444453863435245,32.11999893188477,-5.285776566757493,32.220001220703125,0.06778585398590553
7371,2012-11-16,31.739999771118164,31.81999969482422,31.43000030517578,31.489999771118164,2033600.0,0.005384861512108818,-1.1081108946006413,0.8620719138664825,36.98296893439712,41.28603618534884,0.5973810211322998,0.8596586704880949,1.6183654738998072,0.977759411819612,14.689432782473192,0.3899993896484375,-0.14141527877674065,-0.7640000343322768,-1.7493752117216488,0.22137514305709516,-1.2566876230269628,-0.2713124456375908,1.3858617022946689,40.517187515414996,-0.12156560430266694,0.4926875886946864,11,0.5850009918212891,0.7000007629394531,1.7375011444091797,1.5650005340576172,-0.5900001525878906,4,0.06868299979670556,-1.645164862886008,31.56999969482422,1.1999974568781908,31.54999923706055,-7.444453863435245,32.11999893188477,0.06868299979670556
7372,2012-11-19,31.93000030517578,32.11999893188477,31.75,32.11999893188477,2737600.0,0.005986154235278596,2.8947537494727493,-0.7599945068359659,38.03830021793021,39.65755708220156,0.31159924137153894,0.6203419807757626,1.3839898618459685,0.7984707779775704,15.129828441219583,0.37999916076660867,-0.2592168008054472,-0.5224995613098145,-1.5151648041470125,0.47016568152738003,-1.01883218272841,-0.026166939891215435,1.0473922869851222,56.896546054254216,21.696518825598588,0.4963326214185979,11,0.16499900817871094,0.5100002288818359,1.5475006103515625,1.375,-0.8199996948242223,0,0.038521751659267744,-1.1081108946006413,31.739999771118164,-1.645164862886008,31.56999969482422,1.1999974568781908,31.54999923706055,0.038521751659267744
7373,2012-11-20,32.009998321533196,32.06999969482422,31.75,32.060001373291016,2682100.0,0.0025054185904422877,8.142888283378747,0.26317585881505356,44.533340928811725,39.54673576261386,0.08187592644248554,0.5247166661366265,1.2596314334518866,0.72704417922386,14.937403915168485,0.31999969482421875,-0.3395911124770379,-0.4155014991760311,-1.426212222659892,0.5952092243078297,-0.920856860917965,0.08985386256589933,0.8308028998759269,84.09056427106778,45.71167611107455,0.5053553617419311,11,-0.03499794006346946,0.43000221252442117,1.4675025939941477,1.2950019836425852,-1.1299991607665945,1,0.0324898772277582,2.8947537494727493,31.93000030517578,-1.1081108946006413,31.739999771118164,-1.645164862886008,31.56999969482422,0.0324898772277582
7374,2012-11-21,32.130001068115234,32.139999389648445,31.920000076293945,32.11999893188477,1744000.0,0.0037489144915485717,13.66721770090909,-0.20003051571542302,30.434849173015863,38.580556284555286,-0.1337066297182723,0.3842476694306072,1.0986495194514632,0.6315664825553426,14.466292358939903,0.2199993133544993,-0.40268445858794877,-0.26999883651733114,-1.2836531245679481,0.7436554515332823,-0.7768259805426396,0.23682830750797734,0.585136092202255,98.85076622892515,64.80824676410263,0.5068271440253068,11,-0.2800006866455078,0.3099994659423828,1.3074989318847656,1.1749992370605469,-1.0300006866455043,2,0.00809207323031269,8.142888283378747,32.009998321533196,2.8947537494727493,31.93000030517578,-1.1081108946006413,31.739999771118164,0.00809207323031269
7375,2012-11-23,32.439998626708984,32.470001220703125,32.06999969482422,32.360000610351555,793000.0,0.009648227459954306,4.714176725429825,7.998093058740183,41.49660570076188,38.787142755558044,-0.4573064184224407,0.05169791536046375,0.7510748636735229,0.34127969888253773,14.380644874267453,0.40000152587890625,-0.48984700403659787,0.05599870681762553,-0.943736244568413,1.0557336582036605,-0.4438687688753902,0.5558661825106448,0.15952759740419964,97.11513773245791,62.62037268850858,0.4998674756930181,11,-0.5699977874755859,1.9073486328125e-06,0.9975013732910156,0.8650016784667969,-0.5899982452392543,4,-0.032059156973035186,13.66721770090909,32.130001068115234,8.142888283378747,32.009998321533196,2.8947537494727493,31.93000030517578,-0.032059156973035186
7376,2012-11-26,32.240001678466804,32.459999084472656,32.09000015258789,32.279998779296875,1720800.0,-0.006165134300514907,-1.1764633284340675,-0.4999761575507704,41.35596288753119,38.34900735128058,-0.27353267240524204,0.22129893623714025,0.9229687439297365,0.5605035826537588,14.372494185042935,0.3699989318847656,-0.530244517262588,-0.11749830245970827,-1.1021357206151663,0.8671391156957462,-0.6098170115374373,0.37482040661802074,0.2531624843384179,68.05567329292685,32.615309614347936,0.49231870907772796,11,-0.37000083923340554,0.1999988555908132,1.197498321533196,1.2649993896484304,-0.34000205993653054,0,-0.022952904464674795,4.714176725429825,32.439998626708984,13.66721770090909,32.130001068115234,8.142888283378747,32.009998321533196,-0.022952904464674795
7377,2012-11-27,32.080001831054695,32.290000915527344,31.989999771118164,32.209999084472656,1701300.0,-0.004962774165082395,1.0689668780089974,3.250166905102927,33.45072929217227,37.33090540248081,-0.15140167096479473,0.34130375666821067,1.0388870189346733,0.7386758196509717,14.34311395342489,0.3000011444091797,-0.5124180282996846,-0.24099817276000124,-1.2089889579878204,0.7269926124678179,-0.7249935653739072,0.24299721985390832,0.3899993896484304,45.833509939389785,12.645483023234107,0.483995392613909,11,-0.21000099182129617,0.3599987030029226,1.3574981689453054,1.4249992370605398,0.08999633789061079,1,-0.028990092251931943,-1.1764633284340675,32.240001678466804,4.714176725429825,32.439998626708984,13.66721770090909,32.130001068115234,-0.028990092251931943
7378,2012-11-28,32.240001678466804,32.25,31.96999931335449,32.040000915527344,1745600.0,0.0049875261309126895,1.5454908012693012,-1.5384999119668035,42.205329260456786,38.15808078783769,-0.3269737841877678,0.13382158538619393,0.8254398198774595,0.5925344098174392,14.444263328625768,0.28000068664551137,-0.48944855960328226,-0.04649839401244549,-0.9713202793124154,0.8783234912875244,-0.5089093366624269,0.41591254863753946,0.21999740600585227,58.18198842415313,22.197782332530657,0.4624109426499846,11,-0.37000083923340554,0.1999988555908132,1.072498321533196,1.2649993896484304,-0.2200012207031321,2,-0.03504965909694657,1.0689668780089974,32.080001831054695,-1.1764633284340675,32.240001678466804,4.714176725429825,32.439998626708984,-0.03504965909694657
7379,2012-11-29,32.439998626708984,32.470001220703125,32.209999084472656,32.299999237060554,1292200.0,0.006203378964950934,1.5999618539004388,0.699994277975869,54.58328366274869,40.34237445086953,-0.43298033393815416,-0.06809122437603321,0.5803097924096008,0.41712018542921214,13.437017092335852,0.26000213623046875,-0.49547140083035046,0.1524985313415499,-0.7729741821510032,1.077971244834103,-0.31023782540472666,0.6152348880878264,-1.1699981689453125,93.99950409124726,51.34165272048486,0.4627363567462762,11,-0.48999786376953125,1.9073486328125e-06,0.840001106262207,1.1650009155273366,-0.4899978637695348,3,-0.04808876485765268,1.5454908012693012,32.240001678466804,1.0689668780089974,32.080001831054695,-1.1764633284340675,32.240001678466804,-0.04808876485765268
7380,2012-11-30,32.540000915527344,32.700000762939446,32.439998626708984,32.5,2386600.0,0.003082684742656605,-2.2499523173754596,0.28572207084470114,57.78691151617111,42.65392362662219,-0.42568316892820945,-0.24026873020522288,0.43347171681546115,0.33790120981573324,13.552356747229922,0.26000213623046164,-0.4797647295125884,0.2905007362365737,-0.5144962969134852,1.095497769386629,-0.11199778033845575,0.6929992528116031,-1.246000442504883,78.08225620605683,30.0363689874315,0.40249851657502844,11,-0.3150005340576172,-0.10000038146972656,0.6450004577636719,1.010000228881836,-0.5800018310546875,4,-0.044253241965044876,1.5999618539004388,32.439998626708984,1.5454908012693012,32.240001678466804,1.0689668780089974,32.080001831054695,-0.044253241965044876
7381,2012-12-03,32.47999954223633,32.650001525878906,32.330001831054695,32.630001068115234,1588200.0,-0.0018439266011939237,2.3683745583038123,-3.7499523173755485,55.32783745628344,44.57498331977254,-0.27901539148811594,-0.2281960371558327,0.43917159403038397,0.4203043836585749,14.265211811385292,0.31999969482421164,-0.37534456763162183,0.2534993171691866,-0.4925581031696282,0.9995567375079979,-0.11952939300022081,0.626528027338594,-1.1297590576171892,69.86290632324092,16.87271191266329,0.373028710169406,12,-0.25499916076660156,-0.03999900817871094,0.6150016784667969,0.9800014495849609,-0.629999160766598,0,-0.019396526159040084,-2.2499523173754596,32.540000915527344,1.5999618539004388,32.439998626708984,1.5454908012693012,32.240001678466804,-0.019396526159040084
7382,2012-12-04,32.790000915527344,32.900001525878906,32.389999389648445,32.450000762939446,2167400.0,0.009544377391012437,-1.2173866171312375,-2.2666446264178286,62.64155777975784,46.587007414322116,-0.5075734617370244,-0.5639615926317703,0.07767371358880126,0.1296253985672564,14.431279902204357,0.5100021362304616,-0.25621116688068923,0.5615006446838393,-0.19065540907580214,1.3136566984434843,0.18542261780401503,0.9375786715636636,-1.3857700197753928,88.17200552104339,28.64987832136118,0.3760780268798225,12,-0.38000011444091797,-0.35000038146972656,0.30500030517578125,0.6700000762939453,-1.0100002288818324,1,-0.027142460266770585,2.3683745583038123,32.47999954223633,-2.2499523173754596,32.540000915527344,1.5999618539004388,32.439998626708984,-0.027142460266770585
7383,2012-12-05,32.970001220703125,33.060001373291016,32.689998626708984,32.799999237060554,2293300.0,0.005489487653248082,1.1142875826966463,0.5000056098463711,81.41599642160892,52.251579330832456,-0.600193332118117,-0.7883172081616934,-0.15537219562644822,-0.027414594496711686,15.277694332075885,0.37000274658203125,-0.14362362417094232,0.7440009117126465,0.00266710944919879,1.4853347139760942,0.3733340105809191,1.1146678128443703,-1.476024087143557,89.41177526556953,22.048239540645284,0.370666901131724,12,-0.4550008773803711,-0.5300006866455078,0.125,0.48999977111816406,-0.7000007629394531,2,-0.0242645745264779,-1.2173866171312375,32.790000915527344,2.3683745583038123,32.47999954223633,-2.2499523173754596,32.540000915527344,-0.0242645745264779
7384,2012-12-06,33.130001068115234,33.189998626708984,32.90999984741211,33.0,1820300.0,0.004852891764882239,1.2400244144350347,0.7647032424548732,82.50005960470182,56.80751865349246,-0.6743397952334007,-0.9597181420351077,-0.3621717327587959,-0.16919849929384156,15.897908036707092,0.279998779296875,-0.036485463869148305,0.8800007820129423,0.05456240497731102,1.7054391590485736,0.4672815934951231,1.292719970530758,-1.510741995377149,93.02351370412914,19.56718465530932,0.41271918851781614,12,-0.5500020980834961,-0.6900005340576172,-0.034999847412109375,0.3299999237060547,-1.0499992370605398,3,-0.03350439404059791,1.1142875826966463,32.970001220703125,-1.2173866171312375,32.790000915527344,2.3683745583038123,32.47999954223633,-0.03350439404059791
7385,2012-12-07,33.189998626708984,33.299999237060554,32.919998168945305,33.22999954223633,1625500.0,0.0018109736389804176,3.2222269317168593,-0.30769682208985005,81.65943010968547,61.28568167817626,-0.6892430616769403,-0.9942981026750601,-0.43796588960223914,-0.21300101145340022,16.075672682313957,0.3800010681152486,0.03785567657519806,0.8914984703063951,-0.034393149005389034,1.8173900896181792,0.428552660650503,1.3544442799622871,-1.4136655985738074,88.65970056512656,10.580873163222094,0.4629458096558917,12,-0.5549993515014648,-0.7499980926513672,-0.13499736785888672,0.2700023651123047,-1.2399978637695348,4,-0.03736058798061148,1.2400244144350347,33.130001068115234,1.1142875826966463,32.970001220703125,-1.2173866171312375,32.790000915527344,-0.03736058798061148
7386,2012-12-10,33.259998321533196,33.47999954223633,33.110000610351555,33.110000610351555,2104200.0,0.00210905988914023,-3.933394369421015,-3.749856952126645,80.64519531476623,66.52951123624226,-0.669774455901802,-1.0304974372314106,-0.5155373165686399,-0.2735791344266332,16.0776190418032,0.36999893188477273,0.1603291434324774,0.9064982414245506,-0.11091376792867891,1.92391025077778,0.3977922367479323,1.4152042461011654,-1.300825348326974,79.81640459583384,-0.9029325422626897,0.5087060046766154,12,-0.5349988937377859,-0.8199977874755788,-0.33249759674071555,0.20000267028809304,-1.2399978637695241,0,-0.0390859682100132,3.2222269317168593,33.189998626708984,1.2400244144350347,33.130001068115234,1.1142875826966463,32.970001220703125,-0.0390859682100132
7387,2012-12-11,33.900001525878906,33.93000030517578,33.34000015258789,33.360000610351555,3789000.0,0.019242430446286596,-1.0344768619610112,3.600061036087634,84.615449107319,71.2417467747825,-1.144854711151801,-1.6213114040847074,-1.1567986938778176,-0.9115204852296728,16.41735906695952,0.6700019836425852,0.24184172605939835,1.4625014305114732,0.23564589406456804,2.6893569669583783,0.8490736622880206,2.0759291987349258,-1.7279128330084674,97.5807468797972,16.57370416194391,0.6134277682234521,12,-0.8300018310546875,-1.3000011444091797,-0.9100008010864258,-0.4400005340576172,-1.5200004577636719,1,-0.06047200743764647,-3.933394369421015,33.259998321533196,3.2222269317168593,33.189998626708984,1.2400244144350347,33.130001068115234,-0.06047200743764647
7388,2012-12-12,33.81999969482422,34.060001373291016,33.77000045776367,33.97999954223633,4443300.0,-0.0023599359130888065,-1.2307906744721746,-0.2962955113804903,81.41262991603423,74.22278524736979,-0.9131926318944892,-1.4834783523439157,-1.0819120226721282,-0.8225562012387257,16.62901221398318,0.29000091552734375,0.3456457318701993,1.297499561309813,-0.06481865900903472,2.6598177816286572,0.6163404511503927,1.978658671469237,-1.3666451439849254,79.13031651993923,0.36467151551637755,0.6811591101594229,12,-0.6249980926513672,-1.154998779296875,-0.8299989700317383,-0.3599987030029297,-1.3499984741210938,2,-0.06031930888783854,-1.0344768619610112,33.900001525878906,-3.933394369421015,33.259998321533196,3.2222269317168593,33.189998626708984,-0.06031930888783854
7389,2012-12-13,33.709999084472656,34.029998779296875,33.59000015258789,33.86999893188477,2174000.0,-0.0032525313821453183,-1.2000057220786404,1.0000000000000444,75.50200003370428,76.19112841598458,-0.6750902846393743,-1.2683898723352627,-0.9597121991209434,-0.6993516651067182,15.841260471161606,0.4399986267089844,0.49694374729030244,1.0794989585876493,-0.30056150779115853,2.4595594249664607,0.3894687253982454,1.7695291917770533,-0.9674481055920552,69.29813113821565,-6.8512149390887345,0.6900302331894054,12,-0.5149974822998047,-1.0449981689453125,-0.7199983596801758,-0.2499980926513672,-1.4300003051757812,3,-0.04271725499311185,-1.2307906744721746,33.81999969482422,-1.0344768619610112,33.900001525878906,-3.933394369421015,33.259998321533196,-0.04271725499311185
7390,2012-12-14,33.709999084472656,33.790000915527344,33.560001373291016,33.610000610351555,1996900.0,0.0,-1.3000305180437934,-0.6249910592947738,82.09594693417239,79.1653628024167,-0.5494536097720228,-1.1592832609382384,-0.9569328163060646,-0.6818621976865558,14.694238194964448,0.22999954223632812,0.6158006224601422,0.972498989105226,-0.39312172571317205,2.338119703923624,0.28968863169602344,1.6553093465144286,-0.7303070345981837,63.157683396443375,-13.436493748156735,0.6828103574091996,12,-0.4849987030029297,-1.0449981689453125,-0.7199983596801758,-0.2499980926513672,-1.9699993133544922,4,-0.04835352410818561,-1.2000057220786404,33.709999084472656,-1.2307906744721746,33.81999969482422,-1.0344768619610112,33.900001525878906,-0.04835352410818561
7391,2012-12-17,33.919998168945305,33.990001678466804,33.580001831054695,33.740001678466804,3172200.0,0.006229578468584851,1.5624709430542332,1.7999923704887817,89.31609440870656,82.12920020563321,-0.5964286747139127,-1.2623075723301938,-1.170036933755462,-0.8699393874502022,13.952013374250082,0.4099998474121094,0.6962804395095503,1.073498153686515,-0.30483377837234116,2.4518300857453674,0.3843321876570869,1.762664119715943,-0.745850440855854,80.55514347475847,0.06705929344894912,0.6891659660294265,12,-0.5449981689453054,-1.2549972534179616,-0.9349985122680593,-0.4649982452392507,-2.0799980163574148,0,-0.058077756849923556,-1.3000305180437934,33.709999084472656,-1.2000057220786404,33.709999084472656,-1.2307906744721746,33.81999969482422,-0.058077756849923556
7392,2012-12-18,33.15999984741211,33.470001220703125,32.990001678466804,33.279998779296875,5521200.0,-0.02240561210374692,-1.0869759920388444,-0.6666737310586518,65.64621437023811,80.37700219992534,0.24761252642728238,-0.42734629691668147,-0.4252626540680069,-0.09237564410886989,13.344667993010278,0.9299964904785014,0.7491206472047978,0.2519998550415039,-1.062431006659736,1.5664307167427474,-0.40521557580911605,0.9092152858921239,0.9000015258789062,15.887683872025224,-64.63683931360853,0.6572154308506214,12,0.3250007629394531,-0.4949989318847656,-0.26999950408935547,0.20000076293945312,-1.2099990844726598,1,-0.0343787513538667,1.5624709430542332,33.919998168945305,-1.3000305180437934,33.709999084472656,-1.2000057220786404,33.709999084472656,-0.0343787513538667
7393,2012-12-19,33.049999237060554,33.400001525878906,32.990001678466804,33.27000045776367,3905200.0,-0.0033172681199556964,-1.4117897854771257,1.8333598245223046,60.70174217520285,77.954966929981,0.4136543983729837,-0.2481598013418207,-0.3385257978439924,0.02594711742911926,12.704500912685884,0.40999984741210227,0.8183678355789823,0.08999919891358132,-1.155319362560057,1.3353177603872197,-0.5326600818232379,0.7126584796504005,0.9886021423339741,5.769012100693656,-70.03335448192593,0.6226592807368199,12,0.4400005340576101,-0.38499832153321023,-0.15999889373780007,0.3100013732910085,-0.4699974060058594,2,-0.020272259740146015,-1.0869759920388444,33.15999984741211,1.5624709430542332,33.919998168945305,-1.3000305180437934,33.709999084472656,-0.020272259740146015
7394,2012-12-20,32.389999389648445,32.810001373291016,32.139999389648445,32.77000045776367,13485200.0,-0.019969738658027536,1.9130337432724611,1.7272679983354375,47.800566498715845,74.19287097320661,1.0701877705227787,0.45568014568461734,0.29715377333020854,0.6818934623065545,12.245888219225511,0.9099998474121094,0.827989351292878,-0.5830005645751868,-1.7968686325421004,0.6308675033917268,-1.1899345985586436,0.023933469408270014,1.6276299957275313,13.513496794627263,-59.439303247667816,0.6069340339834569,12,0.710000991821282,0.27500152587889914,0.5000009536743093,0.9700012207031179,-0.1100006103515696,3,0.0024699546947273276,-1.4117897854771257,33.049999237060554,-1.0869759920388444,33.15999984741211,1.5624709430542332,33.919998168945305,0.0024699546947273276
7395,2012-12-21,31.399999618530273,32.360000610351555,31.31999969482422,31.78000068664551,8462700.0,-0.030564982703721988,-2.8518487121886174,1.000000000000028,37.55761047125108,69.40536154614936,1.988707900639696,1.4374707737788768,1.2630782744364453,1.6652352204854068,12.929148612163816,1.0699996948242259,0.7523574224346987,-1.5210003852844238,-2.9077929174587993,-0.1342078531100448,-2.214396651371615,-0.8276041191972325,2.5425245670165992,2.9962495981712243,-67.44142263931496,0.6933962660871891,12,1.2900009155273438,1.2650012969970703,1.1500005722045898,1.6950006484985352,1.2500019073486328,4,0.02802545132030132,1.9130337432724611,32.389999389648445,-1.4117897854771257,33.049999237060554,-1.0869759920388444,33.15999984741211,0.02802545132030132
7396,2012-12-24,31.5,31.6299991607666,31.190000534057614,31.440000534057614,1621700.0,0.0031847255632038163,1.7500104308849784,-0.15789288761733458,34.382559541128,63.82392937212814,1.802331543278484,1.3483177401937922,1.146438313104312,1.5621245271933617,13.705478919084547,0.4399986267089879,0.6524222902667347,-1.3839999198913588,-2.882298704102965,0.11429886432025071,-2.1331493119971654,-0.6348505277855523,2.28517271610351,13.596463709775378,-52.34255027687689,0.749149392105804,12,1.1250009536743164,1.1250009536743164,0.8825006484985352,1.4850006103515625,1.3600006103515554,0,0.0076190403529576844,-2.8518487121886174,31.399999618530273,1.9130337432724611,32.389999389648445,-1.4117897854771257,33.049999237060554,0.0076190403529576844
7397,2012-12-26,31.149999618530273,31.559999465942386,31.020000457763672,31.5,2116700.0,-0.011111123221261177,1.297871476979872,-5.833391613948855,28.837196304712535,57.982214526425736,1.9234975422658778,1.7128932413881017,1.4773232041688686,1.911897562318714,14.404198149168224,0.5399990081787145,0.5381810023296651,-1.6875001907348661,-3.3405910969281294,-0.03440928454160286,-2.5140456438315013,-0.8609547376382309,2.427559323009568,5.462147160696454,-55.13213577910418,0.8265454530966317,12,1.375,1.3900012969970703,1.2325010299682617,1.835000991821289,1.5599994659423828,2,0.02215090024101163,1.7500104308849784,31.5,-2.8518487121886174,31.399999618530273,1.9130337432724611,32.389999389648445,0.02215090024101163
7398,2012-12-27,31.11000061035156,31.18000030517578,30.70000076293945,31.09000015258789,2779200.0,-0.001284077324833155,5.000000000000044,-0.057144102756923054,25.837316862603274,52.463916396303404,1.7194785283226288,1.753813724815533,1.499604454608562,1.9565438065252074,15.231618124864768,0.4799995422363317,0.4151863470079036,-1.6709991455078175,-3.479969465004924,0.13797117398928904,-2.5754843052563707,-0.7665139857592642,2.211802482810665,19.431266768391865,-35.52998751833107,0.9044851597485526,12,1.235000610351566,1.2700004577636754,1.1574993133544957,1.8750000000000036,2.2399978637695277,3,0.027000968695204408,1.297871476979872,31.149999618530273,1.7500104308849784,31.5,-2.8518487121886174,31.399999618530273,0.027000968695204408
7399,2012-12-28,30.8799991607666,31.229999542236328,30.81999969482422,30.96999931335449,2996500.0,-0.0073931676333180985,-2.9047774750227067,-4.499904634751719,23.44830761338291,45.94751202732679,1.6827917247500395,1.9615197091514034,1.7020802738160512,2.181120304971685,16.59801573736013,0.4099998474121094,0.18841626732930905,-1.8230006217956571,-3.818765414164261,0.1727641705729468,-2.820883017979959,-0.8251182256113552,2.127187652768889,10.843277974257923,-38.2089661178373,0.9978823961843011,12,1.4650020599365234,1.5000019073486328,1.3275012969970703,2.105001449584961,2.3900012969970703,4,0.05505190144072181,5.000000000000044,31.11000061035156,1.297871476979872,31.149999618530273,1.7500104308849784,31.5,0.05505190144072181
7400,2012-12-31,31.10000038146973,31.13999938964844,30.54999923706055,30.56999969482422,2940900.0,0.007124392055769313,-1.0701701550971496,-5.888886534141754,26.00005340569392,38.91239636032539,1.1774490983506816,1.7160907164434285,1.4523513730942277,1.9597924459632914,18.438476248269055,0.5900001525878906,-0.0352063095404489,-1.5309993743896477,-3.651524365394902,0.5895256166156102,-2.591261869892275,-0.47073687888702054,1.6303241059942373,50.92603548728363,5.527094234155115,1.0602624955026283,12,0.9099998474121058,1.2049999237060511,1.0450000762939418,1.8850002288818324,2.120000839233395,0,0.03794207020428919,-2.9047774750227067,30.8799991607666,5.000000000000044,31.11000061035156,1.297871476979872,31.149999618530273,0.03794207020428919
7401,2013-01-02,31.85000038146973,31.85000038146973,31.46999931335449,31.70000076293945,3487000.0,0.02411575533120791,4.06669379347162,0.2830177815045118,27.76572641188197,34.703453253841374,0.11503840778124896,0.9660001004180678,0.6775020953198343,1.2107378063871614,19.832555333596417,0.75,-0.2255457271338699,-0.7494994163513162,-2.8980013982312336,1.3990025655286011,-1.823750407291275,0.32475157458864246,0.5750785709377588,100.0,58.67352686225187,1.074250990939958,1,0.12499999999999645,0.45499992370605113,0.3050003051757777,1.1350002288818324,1.4699993133544886,2,0.025117775033830725,-1.0701701550971496,31.10000038146973,-2.9047774750227067,30.8799991607666,5.000000000000044,31.11000061035156,0.025117775033830725
7402,2013-01-03,31.899999618530273,32.200000762939446,31.65999984741211,31.690000534057614,2615700.0,0.0015698347397707924,-2.999999999999947,1.3999974568619795,29.039300127975537,31.185404137482784,-0.14805765591450282,0.8916192609775635,0.6062684287078355,1.156236147984771,20.790657055892854,0.5400009155273366,-0.44562947681989584,-0.6550001144409165,-2.823661760842441,1.5136615319606115,-1.7393309376416823,0.42933070875984924,-1.350000381469723,81.81812927419125,43.403382855481276,1.084330823200764,1,-0.2199993133544922,0.4050006866455078,0.2550010681152344,1.085000991821289,1.4200000762939453,3,0.030094075338597426,4.06669379347162,31.85000038146973,-1.0701701550971496,31.10000038146973,-2.9047774750227067,30.8799991607666,0.030094075338597426
7403,2013-01-04,32.169998168945305,32.209999084472656,31.76000022888184,32.080001831054695,2048900.0,0.008463904502939101,4.294161206354864,0.42855585831055176,33.75525728293624,29.624814224618387,-0.6213536788636951,0.5888016401836609,0.3309525902803685,0.8832594951561887,21.461699928091953,0.44999885559081676,-0.7194412982256075,-0.34500141143799823,-2.510943193911828,1.8209403710358352,-1.4279723026749167,0.7379694797989167,-1.5869989013671777,97.590306072033,60.47624363191892,1.082970891236916,1,-0.7149982452392507,0.13500213623047586,-0.014997482299797582,0.8150024414062571,1.270000457763679,4,0.01678585471753702,-2.999999999999947,31.899999618530273,4.06669379347162,31.85000038146973,-1.0701701550971496,31.10000038146973,0.01678585471753702
7404,2013-01-07,32.02000045776367,32.200000762939446,31.899999618530273,32.189998626708984,1804200.0,-0.004662658368642103,2.157866206232092,-1.8889454052224075,32.71983480551647,29.087283595092316,-0.591569609089337,0.6865783236093392,0.47087897816230395,1.0252251474900191,21.906052486287443,0.3000011444091726,-0.9028405276071609,-0.4394990921020536,-2.5959525796010183,1.716954395396911,-1.517725835851536,0.6387276516474287,-1.3719211975097636,88.55429854375065,52.47355000220887,1.0782267437494826,1,-0.6400012969970703,0.2849998474121094,0.13500022888183594,0.9650001525878906,1.5099983215332031,0,0.04153647711878583,4.294161206354864,32.169998168945305,-2.999999999999947,31.899999618530273,4.06669379347162,31.85000038146973,0.04153647711878583
7405,2013-01-08,31.95000076293945,32.139999389648445,31.899999618530273,31.93000030517578,2583100.0,-0.002186124104418874,-4.999856952126823,-0.11765101875951595,29.263168546310013,28.518462373445875,-0.48650930603309206,0.6945260543882661,0.5259177821498504,1.0873428961753753,22.155163497188866,0.23999977111817117,-1.0764583548797901,-0.44749889373779794,-2.5867543316142196,1.6917565441386238,-1.5171266126760123,0.6221288252004129,-1.2394447097167927,64.86508081747925,32.988600698707984,1.0696277189382117,1,-0.570001602172848,0.3549995422363317,0.24499988555908558,1.034999847412113,1.7700004577636754,1,0.04131454345238583,2.157866206232092,32.02000045776367,4.294161206354864,32.169998168945305,-2.999999999999947,31.899999618530273,0.04131454345238583
7406,2013-01-09,31.959999084472656,32.240001678466804,31.85000038146973,32.029998779296875,2181700.0,0.00031293650373886983,-1.6896910064325235,-3.499904634751718,34.999976158119324,29.203215690491067,-0.47426923571608626,0.6136010698950329,0.5004438419113839,1.0721551352273906,21.99841669441325,0.39000129699707387,-1.1655344132029697,-0.37250061035156534,-2.480179233026348,1.735178012323214,-1.4263399216889567,0.681338700985826,-1.1894653099999992,51.723843098049926,17.08856005746648,1.0538393113373896,1,-0.5649986267089773,0.345001220703125,0.3725013732910156,1.0250015258789062,2.0100021362304688,2,0.039424348320542535,-4.999856952126823,31.95000076293945,2.157866206232092,32.02000045776367,4.294161206354864,32.169998168945305,0.039424348320542535
7407,2013-01-10,31.85000038146973,32.15999984741211,31.729999542236328,32.09999847412109,2609200.0,-0.003441761769522933,1.3243207019027048,3.5714168937328177,34.99999284743234,30.22129079991652,-0.28444572765452136,0.5925232288281386,0.592080111577669,1.1783478238985587,21.134813455928608,0.43000030517578125,-1.1282647884453816,-0.37999925613403107,-2.362373534391228,1.6023750221231623,-1.3711863952626295,0.6111878829945674,-0.9912985327574226,23.529477762652395,-14.147589935702339,0.9911871391285971,1,-0.45499992370605113,0.45499992370605113,0.48250007629394176,1.1350002288818324,2.079999923706051,3,0.046153824042329816,-1.6896910064325235,31.959999084472656,-4.999856952126823,31.95000076293945,2.157866206232092,32.02000045776367,0.046153824042329816
7408,2013-01-11,31.78000068664551,32.040000915527344,31.54999923706055,31.899999618530273,2583800.0,-0.0021977925898218897,1.4499990463293038,0.4799993896437871,41.055722083723175,32.17767018550988,-0.12226982972911671,0.5289760377530079,0.6386568608001006,1.2370702966609706,20.13121651262752,0.4900016784667933,-1.0843879163702894,-0.34799900054931143,-2.1909317906502217,1.4949337895515988,-1.2694653955997701,0.5734673945011437,-0.8384208481479334,33.33342547545317,-7.094477984099598,0.9214663950504556,1,-0.3850002288818324,0.5249996185302699,0.6449999809265101,1.2049999237060511,1.9299983978271449,4,0.04845811752376217,1.3243207019027048,31.85000038146973,-1.6896910064325235,31.959999084472656,-4.999856952126823,31.95000076293945,0.04845811752376217
7409,2013-01-14,32.27000045776367,32.360000610351555,31.770000457763672,31.770000457763672,2890300.0,0.015418494667436056,-1.360000610351534,-4.166703754331433,64.9484982057123,36.5052751632897,-0.4407078223775365,-0.07845884426332361,0.1468864624616657,0.7391667793175571,19.3446999236124,0.5900001525878835,-0.963691769855032,0.21400070190429688,-1.474765172650983,1.9027665764595767,-0.6303822353733395,1.0583836391819368,-1.2505153088679393,88.88888888888961,41.919851510636235,0.8443829372776396,1,-0.35500049591065164,0.034999847412109375,0.20749998092651367,0.7150001525878906,0.7399978637695241,0,0.03625652780751132,1.4499990463293038,31.78000068664551,1.3243207019027048,31.85000038146973,-1.6896910064325235,31.959999084472656,0.03625652780751132
7410,2013-01-15,32.080001831054695,32.310001373291016,31.979999542236328,32.240001678466804,1609000.0,-0.005887778866246252,1.20001780196595,-0.31999969482421875,59.666721767989706,40.04983020285723,-0.10848528567217741,-0.017746635393571353,0.30450074980938524,0.9275811660538409,18.600052514607086,0.3300018310546875,-0.8222028019284267,0.10550193786621875,-1.3938794165806883,1.6048832923131222,-0.644188739357233,0.8551926150896705,-0.9532754452424967,65.43230807631394,13.653547838187706,0.7496906772234524,1,-0.12500190734863992,0.22499847412108664,0.42999792098998313,0.9049987792968679,1.0399971008300781,1,0.045199403537393934,-1.360000610351534,32.27000045776367,1.4499990463293038,31.78000068664551,1.3243207019027048,31.85000038146973,0.045199403537393934
7411,2013-01-16,31.95000076293945,32.279998779296875,31.90999984741211,32.130001068115234,1303700.0,-0.004052402141367706,-1.8461222453710495,1.1250029802351031,64.38854572536718,43.97752415812297,0.041563421870847606,-0.04521846557487308,0.41154483114151574,1.0531502144215246,17.518659725703746,0.3699989318847656,-0.6363213374692549,0.07400074005126456,-1.1136797323269683,1.2616812124294974,-0.5198394961378519,0.667840976240381,-0.7246124391641047,49.38282070482277,-7.913687290869525,0.593840236189117,1,0.004999160766605115,0.3549995422363317,0.5874991416931188,0.9549999237060582,1.0599975585937464,2,0.05539907403748168,1.20001780196595,32.080001831054695,-1.360000610351534,32.27000045776367,1.4499990463293038,31.78000068664551,0.05539907403748168
7412,2013-01-17,32.02000045776367,32.169998168945305,31.95000076293945,32.080001831054695,1501700.0,0.002190913713699061,-1.1999656678554624,0.333340397575585,66.192204153278,47.581629365938724,-0.010755060785271553,-0.21608170332396526,0.32505338950418405,0.9797192504876975,17.90498131365411,0.21999740600585582,-0.4609786977547401,0.20100040435790945,-0.8257347320585424,1.2277355407743613,-0.31236716385031826,0.7143679725661336,-0.7038431510622303,58.02474368574515,-3.8936878330467692,0.5133675682082254,1,-0.06500053405761719,0.2849998474121094,0.5624995231628418,0.5699996948242188,0.9700012207031321,3,0.060899460807679384,-1.8461222453710495,31.95000076293945,1.20001780196595,32.080001831054695,-1.360000610351534,32.27000045776367,0.060899460807679384
7413,2013-01-18,32.380001068115234,32.389999389648445,31.96999931335449,32.049999237060554,2881300.0,0.011242992042627353,1.4000108991825249,-5.499904634750327,75.51029808557534,52.33612528594526,-0.3775360028803192,-0.6628343928369205,-0.056300006663050794,0.6164298812997799,18.137003339856754,0.42000007629395597,-0.32993623314465026,0.5945009231567369,-0.29807632842540954,1.4870781747388833,0.1482122973656672,1.04078954894781,-0.9803362971217844,98.38736471644948,28.768659104876363,0.4462886257910728,1,-0.4100017547607351,-0.07500076293945312,0.4549989700317383,0.2199993133544922,0.789997100830071,4,0.04786902983109664,-1.1999656678554624,32.02000045776367,-1.8461222453710495,31.95000076293945,1.20001780196595,32.080001831054695,0.04786902983109664
7414,2013-01-22,32.470001220703125,32.540000915527344,32.22999954223633,32.450000762939446,1807700.0,0.0027794981352398107,2.8750208616455666,0.060607111481041934,74.37730995184103,57.3488076643376,-0.44364467493358006,-0.7868773104549724,-0.15511938724510088,0.5202778416296496,18.270679487416437,0.3100013732910156,-0.20140543822333967,0.6805009841918945,-0.22411868976424643,1.5851206581480355,0.2281911472138276,1.132810821169965,-0.9713029878441759,88.88895616738621,16.20739426230456,0.45230983697807037,1,-0.4250011444091797,-0.18000221252441406,0.46000003814697266,0.19499969482421875,0.6399993896484304,1,0.03818903040197297,1.4000108991825249,32.380001068115234,-1.1999656678554624,32.02000045776367,-1.8461222453710495,31.95000076293945,0.03818903040197297
7415,2013-01-23,32.279998779296875,32.650001525878906,32.220001220703125,32.540000915527344,3174000.0,-0.005851630251405782,-1.263175858815026,-12.999809269497575,59.55554425272007,60.07720411929324,-0.22563748911024817,-0.5560776283902804,0.037536463731910885,0.7023223852860241,17.31641568318582,0.43000030517578125,-0.11610278986076139,0.44649858474731374,-0.4639388748043132,1.356936044298937,-0.008720145028497939,0.9017173145231254,-0.6563442245177171,49.99974225076938,-18.432005607017906,0.4552187297758125,1,-0.17999839782714844,-0.00999832153319602,0.6500024795532227,0.38500213623046875,1.0699996948242116,2,0.022614608731166275,2.8750208616455666,32.470001220703125,1.4000108991825249,32.380001068115234,-1.1999656678554624,32.02000045776367,0.022614608731166275
7416,2013-01-24,31.739999771118164,32.389999389648445,31.729999542236328,32.36999893188477,5164200.0,-0.0167285944423593,-1.030769953079218,2.423053786789546,47.08028841401527,61.4194591822469,0.3127631849912902,0.002976043969482589,0.5759030729224435,1.231142637676001,16.2098590449064,0.6599998474121165,-0.020103433766458068,-0.10550041198730398,-1.0036737280186259,0.7926729040440179,-0.5545870700029667,0.34358624602835874,0.9100017547607422,1.0869790565278865,-62.93948659765869,0.44908665801566133,1,0.3600006103515625,0.5300006866455149,1.205000877380371,0.9250011444091797,1.7800006866455078,3,0.04347823474221757,-1.263175858815026,32.279998779296875,2.8750208616455666,32.470001220703125,1.4000108991825249,32.380001068115234,0.04347823474221757
7417,2013-01-25,31.84000015258789,31.8700008392334,31.540000915527344,31.75,3416400.0,0.003150610655036079,3.3999542240984693,-0.1428575753630763,43.57979483723698,61.6999117104151,0.23601454416818513,-0.044987282509051596,0.4734643295652532,1.1202718032239716,14.96052456289389,0.3299999237060547,0.10507403374074897,-0.040000057220460405,-0.8765848287651465,0.7965847143242222,-0.4582924429927999,0.37829232855188266,0.8100013732910156,27.02694343253832,-31.40089140185245,0.4182923857723418,1,0.2550010681152344,0.1700000762939453,1.1800003051757812,0.8250007629394531,2.0999984741210938,4,0.036746173471679855,-1.030769953079218,31.739999771118164,-1.263175858815026,32.279998779296875,2.8750208616455666,32.470001220703125,0.036746173471679855
7418,2013-01-28,31.95000076293945,32.09000015258789,31.670000076293945,31.90999984741211,2374000.0,0.003454793022123148,1.625002980235081,0.4444538634340299,48.61660615418012,59.88525703802263,0.17060538573249673,-0.0936310472206685,0.36547716618585113,1.0005687296546277,13.09651239823486,0.4200000762939453,0.18893579329024845,0.02800054550170472,-0.7260932028744556,0.782094293877865,-0.34904632868637364,0.4050474196897831,0.655600738525397,36.9369028799227,-16.949788689534614,0.3770468741880798,1,0.14500045776367543,0.02499961853027699,1.1250000000000036,0.7150001525878942,1.8299980163574254,0,0.03255088859758981,3.3999542240984693,31.84000015258789,-1.030769953079218,31.739999771118164,-1.263175858815026,32.279998779296875,0.03255088859758981
7419,2013-01-29,32.580001831054695,32.610000610351555,31.95000076293945,32.02000045776367,3856700.0,0.019718342819134316,1.129035433676489,13.999713904254712,60.19419153729837,59.94386479016804,-0.4590741151388258,-0.6216124304582209,-0.23677266939996144,0.3634721325346817,11.280899370039062,0.6599998474121058,0.3016749390434903,0.5730014801025476,-0.060089854263523534,1.2060928144686187,0.256455812919512,0.8895471472855832,-1.0400009155273509,93.69372465461608,39.493972565215266,0.31654566718303573,1,-0.4850006103515696,-0.9000015258789134,0.4974985122680593,0.08499908447264914,1.479999542236321,1,0.018109156069114674,1.625002980235081,31.95000076293945,3.3999542240984693,31.84000015258789,-1.030769953079218,31.739999771118164,0.018109156069114674
7420,2013-01-30,32.279998779296875,32.560001373291016,32.169998168945305,32.5,4134900.0,-0.009208196282906922,1.2941097273645654,-0.3928583592754768,54.733716457799105,58.871105982660474,-0.14272736548871734,-0.2410320224899536,0.08742295033361103,0.6512099694421778,9.05569259834861,0.4100036621093892,0.38254068086187587,0.21399850845337198,-0.26417376068660303,0.6921707775933506,-0.025087626116615525,0.4530846430233595,-0.7185978698730473,69.1586985817883,14.040759391157465,0.23908613456998906,1,-0.18499755859375,-0.6799983978271484,0.6025018692016602,0.38500213623046875,1.710002899169929,2,0.02571257318593867,1.129035433676489,32.580001831054695,1.625002980235081,31.95000076293945,3.3999542240984693,31.84000015258789,0.02571257318593867
7421,2013-01-31,32.650001525878906,32.689998626708984,32.31999969482422,32.34999847412109,7189200.0,0.011462291219767273,-1.0555461365659307,-1.363642668886147,60.98899976053391,58.292972161244464,-0.4503521385240177,-0.5776437795994482,-0.25906941473293443,0.27049004207677996,8.312434851056993,0.4099998474121094,0.3464912970318679,0.5440011978149428,0.011186855260724826,1.0768155403691608,0.2775940265378338,0.8104083690920518,-1.0676286224365228,96.52198430995306,35.863018197930224,0.2664071712771085,1,-0.5350017547607422,-1.0300025939941406,0.02749919891357422,0.0149993896484375,1.2999992370605398,3,0.021439415483253565,1.2941097273645654,32.279998779296875,1.129035433676489,32.580001831054695,1.625002980235081,31.95000076293945,0.021439415483253565
7422,2013-02-01,32.860000610351555,33.09000015258789,32.720001220703125,32.75,4356800.0,0.006431824644975936,-3.352975495915986,0.3666649712628739,64.28568184788355,57.04579257927871,-0.5907949708257618,-0.7505136136408339,-0.44875839906978854,0.0393897417450475,8.409730115835176,0.4399986267089844,0.34830518010546285,0.7060002326965247,0.08556186892353423,1.3264385964695151,0.39578105081002946,1.01621941458302,-1.2333226779785065,83.80285000852884,18.87412114120275,0.3102191818864952,2,-0.5450000762939382,-1.0400009155273366,-0.234999656677239,-0.234999656677239,1.0299987792968892,4,0.020085204965096803,-1.0555461365659307,32.650001525878906,1.2941097273645654,32.279998779296875,1.129035433676489,32.580001831054695,0.020085204965096803
7423,2013-02-04,32.709999084472656,33.139999389648445,32.610000610351555,32.950000762939446,2853100.0,-0.004564866801361145,-1.409092879498526,-2.1818213344431334,56.39531015394031,55.04779260173419,-0.4347825366097098,-0.588136349630112,-0.2823500233630938,0.1672035764985509,8.440363876669139,0.5299987792968892,0.3452914115293062,0.5289986610412569,-0.13950815246801085,1.1975054745505247,0.19474525428662304,0.8632520677958908,-0.9955218188867185,63.86547887328431,1.8862716829829012,0.33425340675463305,2,-0.3699989318847656,-0.864999771118157,-0.17749881744384766,-0.1699981689453125,1.4099998474121165,0,0.03760316651369777,-3.352975495915986,32.860000610351555,-1.0555461365659307,32.650001525878906,1.2941097273645654,32.279998779296875,0.03760316651369777
7424,2013-02-05,33.34999847412109,33.360000610351555,32.830001831054695,32.970001220703125,3434200.0,0.019565863881428225,1.6499837875984895,-1.5833108161805785,66.3238188445518,55.79982311193771,-1.046922069147051,-1.1840959808304845,-0.9020360797340103,-0.49005014704739835,8.601442940532046,0.6500015258788991,0.34941519883187055,1.1024981498718205,0.2595743940626605,1.9454219056809805,0.6810362719672369,1.5239600277764005,-1.5214794386101467,99.15948607478073,36.06315044343935,0.42146187790458084,2,-0.8999977111816335,-1.394998550415032,-0.987497329711907,-0.9699974060058523,0.9000015258789134,1,0.012893562964012117,-1.409092879498526,32.709999084472656,-3.352975495915986,32.860000610351555,-1.0555461365659307,32.650001525878906,0.012893562964012117
7425,2013-02-06,33.27000045776367,33.419998168945305,33.029998779296875,33.290000915527344,3915000.0,-0.002398741229913126,1.7857600239786189,-0.05263316401309151,67.18746119497146,58.03395342093284,-0.9071170999350713,-1.0541850608665584,-0.8122291739453402,-0.427627468271929,8.80574490867765,0.3899993896484304,0.2902610216844579,0.9565001487731948,0.011167820647138171,1.901832476899255,0.4838339847101665,1.429166312836223,-1.2883332647686707,86.36382552244142,20.64332379661488,0.47266616406302936,2,-0.7900009155273438,-1.2850017547607422,-0.9074993133544922,-0.8899993896484375,0.7200012207031321,2,0.02374514291126184,1.6499837875984895,33.34999847412109,-1.409092879498526,32.709999084472656,-3.352975495915986,32.860000610351555,0.02374514291126184
7426,2013-02-07,33.220001220703125,33.36999893188477,32.93000030517578,33.220001220703125,2637500.0,-0.0015028324728766362,1.9333689377176673,-0.0,65.70678615367414,60.492508011648084,-0.6985632453156185,-0.9538542392438529,-0.746352319067725,-0.38944556195988866,9.136214749808314,0.4399986267089915,0.23055561825143656,0.8435008049011259,-0.16824633101214204,1.8552479408143903,0.3376272369444919,1.3493743728577599,-1.0657343105940882,75.30894431467196,8.2591049771613,0.5058735679566327,2,-0.6750020980834961,-0.7750024795532298,-1.0625009536743164,-0.9150009155273438,0.5699996948242188,3,0.023178820875051853,1.7857600239786189,33.27000045776367,1.6499837875984895,33.34999847412109,-1.409092879498526,32.709999084472656,0.023178820875051853
7427,2013-02-08,33.31999969482422,33.59999847412109,33.189998626708984,33.34000015258789,2047100.0,0.0030101887551639006,-1.9285432078581528,-100.0,63.2022086636364,62.113130512698774,-0.6331259725813894,-0.9887722807487407,-0.8238257598247714,-0.5075060256832558,9.413543538979344,0.40999984741210227,0.24710569796985027,0.8699993133544908,-0.19298526074628342,1.932983887455265,0.33850702630410723,1.4014916004048779,-1.0138450336548317,71.71723399172396,8.274827417495956,0.5314922870503865,2,-0.5450000762939524,-0.75,-1.1799993515014648,-1.0149993896484375,0.5900001525878906,4,0.0189075952546629,1.9333689377176673,33.220001220703125,1.7857600239786189,33.27000045776367,1.6499837875984895,33.34999847412109,0.0189075952546629
7428,2013-02-11,33.31999969482422,33.380001068115234,33.110000610351555,33.279998779296875,1874100.0,0.0,2.3749284760634115,-2.0,62.247798856911736,62.34130910376692,-0.4675194414169539,-0.914363798412225,-0.8059943715247897,-0.5308608668897037,9.325054501453126,0.270000457763679,0.34830126914551585,0.7929993629455581,-0.28858002213519285,1.8745787480263125,0.25220967040517905,1.3337890554859335,-0.8327068998415967,63.63636363636389,3.2717962553709654,0.540789692540377,2,-0.43500137329102273,-0.75,-1.3274993896484375,-1.0149993896484375,1.0699996948242259,0,0.017106833734838345,-1.9285432078581528,33.31999969482422,1.9333689377176673,33.220001220703125,1.7857600239786189,33.27000045776367,0.017106833734838345
7429,2013-02-12,33.439998626708984,33.490001678466804,33.200000762939446,33.279998779296875,1947500.0,0.003601408552936114,1.230725216038955,3.999904634751097,67.05881362968289,63.71076434508734,-0.5058996489876009,-0.9931336195271143,-0.912847358275215,-0.6702412237064834,9.97960235756893,0.29000091552735796,0.4673984244175813,0.8544983863830566,-0.2931021772554985,2.0020989500216118,0.28069810456377553,1.4282986682023378,-0.7969270366469772,76.11936049557119,13.847057581170404,0.5738002818192781,2,-0.4799995422363281,-0.8699989318847656,-1.5599985122680664,-1.1349983215332031,0.720001220703125,1,0.02033493819083665,2.3749284760634115,33.31999969482422,-1.9285432078581528,33.31999969482422,1.9333689377176673,33.220001220703125,0.02033493819083665
7430,2013-02-13,33.529998779296875,33.639999389648445,33.200000762939446,33.200000762939446,1721300.0,0.002691392233371781,-1.6666743731720846,2.062489569177261,80.3389387780438,65.86075756925511,-0.4469411677961901,-1.0212962199541948,-0.991608581078097,-0.7802542087245783,10.759884483482182,0.4399986267089986,0.5767017068144398,0.8719986915588365,-0.32335307747679565,2.0673504605944686,0.27432280704101686,1.469674576076656,-0.7529574254665974,84.50693631059113,13.8963237361327,0.5976758845178168,2,-0.404998779296875,-0.9399986267089844,-1.6874990463256836,-1.2249984741210938,0.9099998474121094,2,0.021473344673895056,1.230725216038955,33.439998626708984,2.3749284760634115,33.31999969482422,-1.9285432078581528,33.31999969482422,0.021473344673895056
7431,2013-02-14,33.720001220703125,33.720001220703125,33.360000610351555,33.47999954223633,1964100.0,0.00566664027210062,1.9999841055392789,0.7272821852566688,80.92102208631005,67.70912870685805,-0.5243427631244444,-1.129822218665538,-1.165998205806261,-0.9922418935036887,11.496382455780935,0.3600006103515696,0.6090875778450453,0.9735011100769029,-0.26254105214291457,2.2095432722967203,0.35548002896699415,1.5915221911868116,-0.8048865811419432,100.0,22.890039156013586,0.6180210811099085,2,-0.5550003051757812,-1.0900001525878906,-1.8775014877319336,-1.4150009155273438,0.6299972534179616,3,0.00800713072329029,-1.6666743731720846,33.529998779296875,1.230725216038955,33.439998626708984,2.3749284760634115,33.31999969482422,0.00800713072329029
7432,2013-02-15,33.970001220703125,34.0,33.650001525878906,33.65999984741211,3188100.0,0.007413997359125402,-1.1212156241691424,1.2916633553206707,81.76097233868246,70.52753561627385,-0.6708811541167634,-1.2925102792314291,-1.4071522646403096,-1.2628369529186187,12.431408298397347,0.34999847412109375,0.6976839774206525,1.1260010719299345,-0.17469341051971554,2.4266955543795845,0.475653830705113,1.776348313154756,-0.9100069965363957,96.6293483292472,13.84135661900821,0.6503472412248247,2,-0.5550003051757812,-1.2000007629394531,-2.120000839233395,-1.6650009155273438,0.8699989318847656,4,-0.005298801845967538,1.9999841055392789,33.720001220703125,-1.6666743731720846,33.529998779296875,1.230725216038955,33.439998626708984,-0.005298801845967538
7433,2013-02-19,33.93000030517578,33.959999084472656,33.72999954223633,33.950000762939446,2293400.0,-0.001177536476005936,10.500810681926561,-0.06451731987938396,76.06170668410533,71.60952315400203,-0.4912879767010594,-1.191523392389172,-1.3643906735722027,-1.2451501255141153,13.918877538823397,0.24000167846679688,0.7371517171161273,1.008500194549562,-0.35879105462404226,2.375791443723166,0.32485456996275985,1.692145819136364,-0.6820049258423992,91.25002980235088,9.434996099998799,0.6836456245868027,2,-0.4650001525878906,-1.1599998474121094,-2.079999923706051,-1.625,0.8299980163574148,1,-0.0005894623514229869,-1.1212156241691424,33.970001220703125,1.9999841055392789,33.720001220703125,-1.6666743731720846,33.529998779296875,-0.0005894623514229869
7434,2013-02-20,33.709999084472656,34.049999237060554,33.689998626708984,33.970001220703125,2067700.0,-0.006483973437205193,-1.3999796551549224,12.999809269506812,78.48603761197147,72.8649205336687,-0.2400994076220826,-0.9210860567703634,-1.1492863540416565,-1.046254440283363,15.4592988071059,0.3600006103515696,0.7440901079158664,0.726499080657959,-0.6667972840348568,2.1197954453507784,0.029850898311551077,1.423147263004367,-0.31160278100595207,59.999910242255986,-22.44877125394448,0.6966481823464089,2,-0.2199993133544922,-0.9149990081787109,-1.8599987030029261,-1.404998779296875,1.3500022888183594,2,0.02017206537062788,10.500810681926561,33.93000030517578,-1.1212156241691424,33.970001220703125,1.9999841055392789,33.720001220703125,0.02017206537062788
7435,2013-02-21,33.009998321533196,33.65999984741211,32.86999893188477,33.650001525878906,3844900.0,-0.020765374724139085,1.3939427217293083,2.46153056134279,56.337971413949624,71.82394111814375,0.4683986095669681,-0.1724321307801162,-0.4643517223528377,-0.3561557969165605,16.071072771338716,0.8400001525878835,0.7900776609954647,-0.010001659393317652,-1.3633754810720546,1.3433721622854229,-0.6866885702326897,0.6666852514460544,1.040000915527358,11.864351986550375,-65.9619228328939,0.6766869108393695,2,0.45000076293946734,-0.2149982452392507,-0.8999981880187917,-0.7049980163574148,2.3200035095214915,3,0.034837975896797824,-1.3999796551549224,33.709999084472656,10.500810681926561,33.93000030517578,-1.1212156241691424,33.970001220703125,0.034837975896797824
7436,2013-02-22,33.11999893188477,33.25,32.959999084472656,33.130001068115234,2393900.0,0.003332342197661431,1.32000732421875,0.015628259612679683,54.744492012112616,70.88419482353,0.38299713946080516,-0.18313517424684989,-0.590707522879903,-0.4716872644378114,16.54358346602664,0.29000091552734375,0.7412503612035906,0.030998992919926138,-1.1809222916198863,1.242920277459735,-0.5749616493499801,0.6369596351898323,0.9300003051757812,21.186435198655158,-53.57533914303983,0.6059606422699051,2,0.3400001525878906,-0.3249988555908274,-0.9899988174438548,-0.8149986267089915,2.75,4,0.03985506453484344,1.3939427217293083,33.009998321533196,-1.3999796551549224,33.709999084472656,10.500810681926561,33.93000030517578,0.03985506453484344
7437,2013-02-25,33.009998321533196,33.61999893188477,33.0,33.389999389648445,3045800.0,-0.003321274574247579,-2.10001239783709,37.99199084671033,55.55553985721717,70.1406104902306,0.4966250662405898,0.020040511401191452,-0.5193099008032434,-0.36839236567355016,16.92621140372744,0.6199989318847727,0.6907249601298844,-0.1375015258789105,-1.1992155029281903,0.9242124511703693,-0.6683585144035504,0.3933554626457294,1.0164009094238438,11.864351986550375,-61.62056632685788,0.5308569885246386,2,0.45000076293946734,-0.2149982452392507,-0.879998207092278,-0.7049980163574148,2.4500007629394602,0,0.04059376615338328,1.32000732421875,33.11999893188477,1.3939427217293083,33.009998321533196,-1.3999796551549224,33.709999084472656,0.04059376615338328
7438,2013-02-26,32.990001678466804,33.439998626708984,32.880001068115234,33.22999954223633,3520900.0,-0.0006057753433251767,-1.4347768397658103,0.6315715504692645,41.34622262080996,67.28365593368916,0.5195220679817467,0.12853645250128665,-0.5363654260277002,-0.35672283722824005,17.727675790596052,0.55999755859375,0.649405692658263,-0.20949821472166974,-1.1145827090311116,0.6955862795877721,-0.6620404618763942,0.24304403243305472,1.0132695465087878,10.169721656483368,-57.58620853470267,0.45254224715472097,2,0.4699974060058594,-0.19500160217285867,-0.860001564025886,-0.6850013732910227,2.6199989318847585,1,0.05607755016661953,-2.10001239783709,33.009998321533196,1.32000732421875,33.11999893188477,1.3939427217293083,33.009998321533196,0.05607755016661953
7439,2013-02-27,33.169998168945305,33.240001678466804,32.90999984741211,32.959999084472656,3628300.0,0.005456092189167316,-1.129060838747831,-0.8750039736783509,47.706365830056555,63.657814495023906,0.3321247707084254,-0.005262476548757888,-0.7485402542993498,-0.5348233345332645,18.477028368925065,0.3300018310546946,0.6199993541825677,-0.05900154113770384,-0.9162656032067389,0.7982625209313312,-0.48763357217222136,0.3696304898968137,0.8106076101684678,37.97454296116594,-26.294607189843674,0.42863203103451686,2,0.29000091552735796,-0.3749980926513601,-1.0324983596801687,-0.8649978637695241,1.7200012207031392,2,0.04793488816277636,-1.4347768397658103,32.990001678466804,-2.10001239783709,33.009998321533196,1.32000732421875,33.11999893188477,0.04793488816277636
7440,2013-02-28,33.110000610351555,33.330001831054695,33.060001373291016,33.150001525878906,3224700.0,-0.0018087899278186326,-2.8571662125341613,-0.19048138056316472,47.488564590467604,59.94309699548585,0.3646244579541502,0.12659560752854304,-0.722081657989861,-0.4780495495799002,19.328789433205657,0.270000457763679,0.5938263460269866,-0.16049919128418821,-0.8960470801216758,0.5750486975532993,-0.528273135702932,0.20727475313455557,0.8483930318176363,31.081108946005152,-30.478304052664804,0.36777394441874406,2,0.34999847412110796,-0.3150005340576101,-0.9425010681152273,-0.8050003051757741,1.9500007629394602,3,0.05889461573521726,-1.129060838747831,33.169998168945305,-1.4347768397658103,32.990001678466804,-2.10001239783709,33.009998321533196,0.05889461573521726
7441,2013-03-01,33.34999847412109,33.400001525878906,32.72999954223633,32.72999954223633,2970900.0,0.007248500735288266,-1.1613004448436894,-15.499618539001457,50.64375223070283,56.485628094599235,0.07445160013529062,-0.061420432347752296,-1.0002911225621958,-0.7240598322841336,19.696381185930456,0.6700019836425781,0.5437677873891928,0.04449882507323366,-0.6308876844635805,0.7198853346100478,-0.29319442969517695,0.38219207984164427,0.5866272738424172,69.66284910933052,9.000509833985461,0.33769325476840745,3,0.040000915527350855,-0.5549983978271413,-1.1649980545043874,-1.0449981689453054,1.8700027465820384,4,0.05937041821666167,-2.8571662125341613,33.110000610351555,-1.129060838747831,33.169998168945305,-1.4347768397658103,32.990001678466804,0.05937041821666167
7442,2013-03-04,33.52000045776367,33.540000915527344,33.02000045776367,33.139999389648445,2412600.0,0.005097510987129628,1.4761809611175194,0.6129060044668907,54.000021362337264,54.0343297255139,-0.1856152697234137,-0.18913890613919193,-1.1828163436116412,-0.9007434113927673,19.48894346459729,0.5200004577636719,0.4489576229995862,0.18150081634521342,-0.46616042804219404,0.8291620607326209,-0.1423298058484903,0.5053314385389172,0.36836024197074835,97.53081186981073,35.70612791297347,0.3238306221937031,3,-0.13000106811523438,-0.7250003814697266,-1.3350000381469727,-1.2150001525878906,2.279998779296875,0,0.07010735208915575,-1.1613004448436894,33.34999847412109,-2.8571662125341613,33.110000610351555,-1.129060838747831,33.169998168945305,0.07010735208915575
7443,2013-03-05,33.939998626708984,33.990001678466804,33.59999847412109,33.689998626708984,2253300.0,0.012529778138712366,1.2285508762751673,0.657892887617339,58.92858602565111,51.861279549256075,-0.6750329542620079,-0.5399472295720642,-1.6071693455750449,-1.3282421817442298,19.82354237959599,0.4700012207031321,0.3398255924774958,0.5399990081787109,-0.08972144794135772,1.1697194642987796,0.2251387801186766,0.8548592362387453,-1.2099990844726562,96.03151055700486,34.52726425412582,0.31486022806003483,3,-0.5799980163574219,-1.0799989700317383,-1.887497901916504,-1.6349983215332031,2.1500015258789062,1,0.04478492985463789,1.4761809611175194,33.52000045776367,-1.1613004448436894,33.34999847412109,-2.8571662125341613,33.110000610351555,0.04478492985463789
7444,2013-03-06,33.779998779296875,34.09000015258789,33.650001525878906,34.0,1883200.0,-0.00471419722704991,1.199984741269145,-0.8800048828125,54.35540810684358,51.640994737355406,-0.5632960308847146,-0.36478375017414777,-1.4321963076038315,-1.1732366824223348,19.867183033359943,0.4399986267089844,0.19242232169322904,0.3584991455078139,-0.29301836012361093,1.0100166511392388,0.03274039269209794,0.6842578983235299,-1.024799194335941,77.20579160542584,17.84242013620343,0.325758752815713,3,-0.3699989318847656,-0.7599983215332031,-1.7449979782104492,-1.4749984741210938,2.3600006103515625,2,0.054174123658532025,1.2285508762751673,33.939998626708984,1.4761809611175194,33.52000045776367,-1.1613004448436894,33.34999847412109,0.054174123658532025
7445,2013-03-07,34.060001373291016,34.200000762939446,33.77000045776367,33.84000015258789,2913500.0,0.008289005450342168,-1.3888865341414431,-1.0,55.74325499874344,51.75196840253661,-0.7584516515466078,-0.6140495004122144,-1.6617478071703502,-1.4505886540311081,19.880027112610442,0.43000030517577414,0.08849062357742099,0.5990016937255831,-0.10732817320614174,1.305331560657308,0.24583676025972068,0.9521666271914455,-1.2514097656250058,90.47623990533374,34.75554929911533,0.35316493346586275,3,-0.595001220703125,-0.8750019073486399,-2.1725006103515625,-1.7550010681152344,1.279998779296875,3,0.024368701787789382,1.199984741269145,33.779998779296875,1.2285508762751673,33.939998626708984,1.4761809611175194,33.52000045776367,0.024368701787789382
7446,2013-03-08,33.990001678466804,34.25,33.84000015258789,34.240001678466804,1901600.0,-0.0020551876688738036,2.037073666958819,-1.1363573311138855,50.35972111493662,51.174655208949886,-0.6169419048019904,-0.509529371430304,-1.5442940326194758,-1.374965324466892,20.17732106133693,0.4099998474121094,-0.011407281212683529,0.4905019760131921,-0.24390100482999344,1.2249049568563777,0.12330048559159934,0.8577034664347849,-1.0979255214843846,78.86191721173496,27.146196196978735,0.367201490421593,3,-0.5000019073486399,-0.7050018310546946,-2.142500877380378,-1.6850013732910227,1.6699981689453054,4,0.03147983648091657,-1.3888865341414431,34.060001373291016,1.199984741269145,33.779998779296875,1.2285508762751673,33.939998626708984,0.03147983648091657
7447,2013-03-11,33.950000762939446,34.110000610351555,33.799999237060554,34.009998321533196,2032700.0,-0.001176843587880727,1.3846063558201906,0.239990234375,50.359721114936356,52.176155041630594,-0.4800629852518412,-0.44260283995530614,-1.4450421664906585,-1.3285582953802901,20.055747023674364,0.3100013732910014,0.006039526242986426,0.4190010070800696,-0.3367193035135472,1.1747213176736864,0.04114085178326121,0.796861162376878,-0.9492906985156182,53.84637956735507,6.8368885348811546,0.37786015529680883,3,-0.46000099182128196,-0.5200004577636648,-2.082501411437981,-1.6450004577636648,1.6800003051757884,0,0.03740796551468817,2.037073666958819,33.990001678466804,-1.3888865341414431,34.060001373291016,1.199984741269145,33.779998779296875,0.03740796551468817
7448,2013-03-12,33.889999389648445,34.049999237060554,33.759998321533196,33.990001678466804,1806700.0,-0.0017673452707694937,1.63640304485803,1.6667726347914547,53.43512672972105,52.8126840304822,-0.3117557414548813,-0.35595922015640014,-1.3239759526805628,-1.2613169819207286,20.096624189727127,0.29000091552735796,0.024156497717264358,0.33049964904785867,-0.4346494414748321,1.0956487395705494,-0.05207489621349026,0.7130741943092076,-0.7893461303785259,39.99974568620339,-5.144858256891261,0.38257454526134604,3,-0.39999961853028054,-0.45999908447266336,-1.8224992752075266,-1.5849990844726634,1.440002441406243,1,0.05635880442050123,1.3846063558201906,33.950000762939446,2.037073666958819,33.990001678466804,-1.3888865341414431,34.060001373291016,0.05635880442050123
7449,2013-03-13,34.11999893188477,34.189998626708984,33.830001831054695,34.049999237060554,1811400.0,0.006786649347257923,2.428555858310791,-0.6999809269502193,75.81404096464242,55.959959183168294,-0.43899067657860513,-0.5611744999274677,-1.4815642463092047,-1.4860187331815453,20.04054700561056,0.35999679565428977,0.05863382852710686,0.5264991760253963,-0.27582129773393405,1.3288196497847267,0.12533893914573468,0.9276594129050579,-0.9273979333564455,73.46926065192359,23.11876583148201,0.4011602368796649,3,-0.6299991607666087,-0.6299991607666087,-2.0274991989135813,-1.8149986267089915,1.2800025939941335,2,0.05773743500508055,1.63640304485803,33.889999389648445,1.3846063558201906,33.950000762939446,2.037073666958819,33.990001678466804,0.05773743500508055
7450,2013-03-14,34.25,34.259998321533196,34.049999237060554,34.09999847412109,1737400.0,0.0038101134872470244,1.4706040750381868,2.142888283378848,76.03695871150802,58.781426569924434,-0.43614197172609437,-0.6687566778609835,-1.5432428609579176,-1.61198802262048,19.769149756048066,0.20999908447264204,0.1463048638105633,0.6205001831054702,-0.23281549070437535,1.4738158569153157,0.1938423462005474,1.047158020010393,-0.9728070813539418,98.0003356933608,42.14480885204462,0.4266578369049219,3,-0.6100006103515625,-0.7550010681152344,-2.047499656677246,-1.9449996948242188,1.3100013732910156,3,0.055182463931341186,2.428555858310791,34.11999893188477,1.63640304485803,33.889999389648445,1.3846063558201906,33.950000762939446,0.055182463931341186
7451,2013-03-15,33.990001678466804,34.240001678466804,33.84999847412109,34.130001068115234,2971500.0,-0.007591191869582348,1.1666807951510976,-0.9333197701031585,71.12083423768345,60.68373911162956,-0.08472135611293652,-0.4084340870505869,-1.2407130690089332,-1.351025559061803,19.127989547160162,0.40000152587891336,0.2061471972070592,0.3470018386840863,-0.5207632716395878,1.2147669490077604,-0.08688071647775075,0.7808843938459233,-0.6145282195320334,46.00067138672159,-14.782481921728468,0.4338825551618361,3,-0.06000328063966265,-0.49500274658203836,-1.757502555847175,-1.6850013732910227,2.059997558593743,4,0.039717517136115044,1.4706040750381868,34.25,2.428555858310791,34.11999893188477,1.63640304485803,33.889999389648445,0.039717517136115044
7452,2013-03-18,33.790000915527344,34.02000045776367,33.650001525878906,33.720001220703125,1688300.0,-0.0058841057094199956,-2.5238147138964577,-0.5000000000000254,66.0000091552874,61.46945279270027,0.1761284718389433,-0.23464003912559406,-1.0012398266669962,-1.1494574645111797,17.793912735704243,0.3699989318847656,0.27336451039255394,0.15600109100341797,-0.701152923217883,1.013155105224719,-0.2725759161072361,0.584578098114072,-0.32607497033273347,22.950840175852484,-42.40728730715336,0.428577007110651,3,0.16499900817871094,-0.2950019836425781,-1.2950019836425781,-1.4850006103515625,2.25,0,0.05534178399579304,1.1666807951510976,33.990001678466804,1.4706040750381868,34.25,2.428555858310791,34.11999893188477,0.05534178399579304
7453,2013-03-19,33.90999984741211,34.02000045776367,33.630001068115234,33.830001831054695,2430200.0,0.0035513148456183252,1.6000025431379779,1.1428337874658385,65.16397735569433,62.670404931461455,0.05747032770960914,-0.3754644389928927,-1.0882622360244767,-1.2606288364500529,16.367717715630654,0.3899993896484375,0.3233862271606611,0.2770000457763686,-0.5787454275271102,1.1327455190798474,-0.15087269087537436,0.7048727824281116,-0.3664666645836405,44.44444444444495,-23.370512014116677,0.4278727366517405,3,0.034999847412109375,-0.41500091552734375,-1.2375001907348633,-1.6049995422363281,2.3699989318847727,1,0.05072253696380913,-2.5238147138964577,33.790000915527344,1.1666807951510976,33.990001678466804,1.4706040750381868,34.25,0.05072253696380913
7454,2013-03-20,34.389999389648445,34.470001220703125,33.84000015258789,34.110000610351555,3160200.0,0.014155103049136919,1.8636253294492995,3.5000715273477776,72.3775962610642,64.51866507171931,-0.3653180943266179,-0.8452441156748662,-1.5241921002790377,-1.7303570715081023,15.051062423197939,0.6300010681152344,0.3674521415176102,0.7229995727539134,-0.1972322015484309,1.6432313470562576,0.26288368560273767,1.183115459905089,-0.7748196929494995,90.47597422355115,17.270275455198274,0.4601158871511725,3,-0.3399982452392649,-0.789999008178718,-1.6625003814697337,-2.0849990844726634,1.4799995422363281,2,0.027333598664999847,1.6000025431379779,33.90999984741211,-2.5238147138964577,33.790000915527344,1.1666807951510976,33.990001678466804,0.027333598664999847
7455,2013-03-21,34.15999984741211,34.290000915527344,33.990001678466804,34.290000915527344,2783800.0,-0.006687977502714548,3.61533495701154,-0.4642915531334914,64.2105389962135,66.05764483630564,-0.13370227175313687,-0.5530258173199343,-1.2496302289047208,-1.493235422664057,15.887977319380308,0.3999977111816406,0.359038434424356,0.43549995422362997,-0.4551176732540796,1.3261175817013395,-0.00980885951522481,0.8808087679624848,-0.529998779296875,63.095081312073965,-10.122592457227334,0.44530881373885484,3,-0.10999870300292969,-0.5599994659423828,-1.3950004577636719,-1.8549995422363281,1.970001220703118,3,0.03629981510555358,1.8636253294492995,34.389999389648445,1.6000025431379779,33.90999984741211,-2.5238147138964577,33.790000915527344,0.03629981510555358
7456,2013-03-22,34.439998626708984,34.439998626708984,34.029998779296875,34.189998626708984,2151700.0,0.008196685613219845,2.279998779296875,-1.9230611226855248,65.54051441724037,67.74439964767275,-0.3834835874775493,-0.7684625513777945,-1.4812166151928423,-1.7645713166748962,16.872340898880093,0.4099998474121094,0.3869341084832172,0.649498748779294,-0.24811163651717294,1.547109134075761,0.200693556131057,1.098303941427531,-0.7091975402832063,96.42826326855918,25.200188840149153,0.4488051926482348,3,-0.3899974822998047,-0.8399982452392578,-1.582498550415039,-2.134998321533203,1.970001220703125,4,0.03252040624976815,3.61533495701154,34.15999984741211,1.8636253294492995,34.389999389648445,1.6000025431379779,33.90999984741211,0.03252040624976815
7457,2013-03-25,34.34999847412109,34.669998168945305,34.25,34.490001678466804,2769400.0,-0.002613244952864191,-1.4705763556193414,-0.5600128173828693,57.79467073954316,68.22879342654187,-0.25789750430080005,-0.6038872830049513,-1.3393055910545826,-1.6669823785425493,17.358852520846106,0.4199981689453054,0.38837706764535795,0.49249858856200746,-0.35865195130105576,1.3436491284250707,0.0669233186304794,0.9180738584935355,-0.5304933715820255,69.23071280017878,1.0930096167296455,0.42557526993153033,3,-0.1999988555908132,-0.6499996185302663,-1.4524974822997976,-2.0449981689453054,1.9500007629394602,0,0.049490562982709374,2.279998779296875,34.439998626708984,3.61533495701154,34.15999984741211,1.8636253294492995,34.389999389648445,0.049490562982709374
7458,2013-03-26,34.84000015258789,34.90999984741211,34.419998168945305,34.419998168945305,2318100.0,0.01426496943910971,-1.3333303058100747,-2.9999455055718016,67.9054110654464,67.35005677107564,-0.6693604147012806,-0.9994265201088552,-1.7683756012991125,-2.1483849335511707,18.30046501381688,0.5600013732910227,0.42906965695694765,0.8900003433227539,0.03371696488954257,1.7462837217559652,0.4618586541061447,1.3181420325393631,-0.9014260207519555,93.45797058047587,25.373981924985742,0.4281416892166061,3,-0.5699996948242188,-1.0200004577636719,-1.7474994659423828,-2.5349998474121094,2.0600013732910156,1,0.03444319051905387,-1.4705763556193414,34.34999847412109,2.279998779296875,34.439998626708984,3.61533495701154,34.15999984741211,0.03444319051905387
7459,2013-03-27,34.759998321533196,34.97999954223633,34.47999954223633,34.56999969482422,2900100.0,-0.0022962637974831557,-1.7027105048817957,0.45237554608947506,62.68109431969879,65.86607183865239,-0.5464975920353652,-0.8371177333975695,-1.6429120252442502,-2.0520186058253955,19.332072971910716,0.5,0.47518348046845915,0.7304985046386676,-0.11605373785945261,1.5770507471367878,0.3072223833896075,1.1537746258877277,-0.6659960752050722,77.7776065227602,12.008647318273901,0.42327612124906144,3,-0.45499801635741477,-0.9049987792968679,-1.6424980163574148,-2.4549980163574148,2.6100006103515767,2,0.04372843875605348,-1.3333303058100747,34.84000015258789,-1.4705763556193414,34.34999847412109,2.279998779296875,34.439998626708984,0.04372843875605348
7460,2013-03-28,35.060001373291016,35.18000030517578,34.09999847412109,34.830001831054695,4963600.0,0.00863069810828998,3.5957778372982356,1.21053265605237,67.89293861283029,65.50741676922426,-0.8040760017100013,-1.0366929586755873,-1.8869047868932114,-2.347797630129719,19.819155990927282,1.0800018310546946,0.528610583470865,0.9330015182495117,0.08318168103286894,1.7828213554661545,0.5080915996411903,1.357911436857833,-0.0800018310546875,89.5653241161524,24.401118035052974,0.42490991860832095,3,-0.6550006866455078,-1.105001449584961,-1.917501449584961,-2.7550010681152344,2.049999237060547,3,0.023103181028704123,-1.7027105048817957,34.759998321533196,-1.3333303058100747,34.84000015258789,-1.4705763556193414,34.34999847412109,0.023103181028704123
7461,2013-04-01,35.33000183105469,35.5,34.84999847412109,34.860000610351555,3701800.0,0.007701096611175906,-1.6530377105844505,2.0434876353806524,71.42855450447513,66.11058847468958,-0.9655455223989833,-1.2129388413486168,-2.092411750613792,-2.606212954503114,21.34436031328416,0.6500015258789134,0.518551977611942,1.104001808166501,0.17744822993107334,2.030555386401929,0.6407250190487872,1.567278597284215,-1.2300033569336009,87.85728688127047,20.383163218271804,0.46327678911771475,4,-0.7650012969970703,-1.2150020599365234,-2.2025022506713867,-3.0250015258789062,1.75,0,0.02264362285872701,3.5957778372982356,35.060001373291016,-1.7027105048817957,34.759998321533196,-1.3333303058100747,34.84000015258789,0.02264362285872701
7462,2013-04-02,35.86999893188477,35.900001525878906,35.290000915527344,35.61000061035156,3392200.0,0.01528437794632187,2.8124620024556846,0.5531864813973186,76.75674505352401,67.39867377444843,-1.318076533833839,-1.652581735669024,-2.5625674724119065,-3.1283335142528657,22.86950857729623,0.6100006103515625,0.514192910451456,1.5264989852905373,0.40202908269297666,2.650968887888098,0.9642640339917534,2.088733936589321,-1.770000457763686,98.33319204848937,26.252550115527725,0.5622349512987806,4,-0.9999980926513743,-1.5549983978271555,-2.742499351501472,-3.5649986267089915,1.3100013732910085,1,0.015054388949182096,-1.6530377105844505,35.33000183105469,3.5957778372982356,35.060001373291016,-1.7027105048817957,34.759998321533196,0.015054388949182096
7463,2013-04-03,35.459999084472656,35.95000076293945,35.380001068115234,35.88999938964844,3064300.0,-0.011430160569301462,1.0727146622277708,-1.653858004313525,67.26803844977793,66.83094512874995,-0.743247749446347,-1.1835497714710428,-2.097656173347872,-2.706970906160066,23.65369431407575,0.5699996948242188,0.5339992496937782,1.040499114990233,-0.17122359160138245,2.2522218215818484,0.43463776169442525,1.6463604682860407,-1.2880004882812557,73.51345555470795,1.5420205392557307,0.6058613532958088,4,-0.48999786376953125,-1.1199989318847656,-2.3324995040893555,-3.154998779296875,1.9599990844726562,2,0.023688668197278995,2.8124620024556846,35.86999893188477,-1.6530377105844505,35.33000183105469,3.5957778372982356,35.060001373291016,0.023688668197278995
7464,2013-04-04,35.61000061035156,35.790000915527344,35.41999816894531,35.45000076293945,1849300.0,0.004230161583523184,-2.3635843462278707,-0.37209240432213764,67.43589843910449,67.18931840018227,-0.7844903783008093,-1.2537005270610635,-2.192772479376629,-2.838714234839827,24.308445676827333,0.37000274658203125,0.591895974635591,1.0990005493164077,-0.18369203620412122,2.3816931348369366,0.45765425655613967,1.7403468420766757,-1.3313218841552796,81.6216361113231,12.408033135046637,0.6413462927602647,4,-0.6200008392333984,-1.2700004577636719,-2.4825010299682617,-3.3050003051757812,2.1300010681152344,3,0.03622580436441636,1.0727146622277708,35.459999084472656,2.8124620024556846,35.86999893188477,-1.6530377105844505,35.33000183105469,0.03622580436441636
7465,2013-04-05,34.889999389648445,35.45000076293945,34.650001525878906,35.45000076293945,3799300.0,-0.020219073528850773,1.8571331257961459,-3.5000119209402794,60.32106419446523,66.6093794865406,0.05582117899956529,-0.4936388230844031,-1.4189956178620449,-2.097590349263811,24.07793263529768,0.9599990844726562,0.6362544500502594,0.3374994277954144,-0.9374389291783487,1.6124377847691775,-0.29996975069146714,0.974968606282296,-0.5110413412475694,18.461384970671375,-51.47068127481765,0.63746917848688,4,0.13500022888182883,-0.549999237060554,-1.7624998092651438,-2.5849990844726634,2.6399993896484375,4,0.07108052695959977,-2.3635843462278707,35.61000061035156,1.0727146622277708,35.459999084472656,2.8124620024556846,35.86999893188477,0.07108052695959977
7466,2013-04-08,35.060001373291016,35.060001373291016,34.779998779296875,34.86999893188477,1529900.0,0.004872513230625319,1.9473578541599743,-0.33928924189888876,64.66511318535602,67.37276198051981,-0.01898058642969147,-0.6106787924626786,-1.5147293401500974,-2.244308622475465,23.748582765646812,0.2800025939941406,0.6207626284059415,0.45400142669677734,-0.8113157179330273,1.719318571326582,-0.17865714561812496,1.0866599990116796,-0.586780762017824,31.538468310117462,-42.50491582371325,0.6326585723149025,4,-0.03500175476074219,-0.720001220703125,-1.9325017929077148,-2.7600021362304616,3.1399993896484375,0,0.05847116819060516,1.8571331257961459,34.889999389648445,-2.3635843462278707,35.61000061035156,1.0727146622277708,35.459999084472656,0.05847116819060516
7467,2013-04-09,35.220001220703125,35.29999923706055,34.880001068115234,35.2400016784668,2618700.0,0.004563600717197858,5.000163492193248,-0.1052642145840065,64.9885515607499,67.04866647999798,-0.04759776300195995,-0.7068980266185321,-1.6002942677453973,-2.3808160381733074,23.66972818228571,0.4199981689453125,0.660730943534027,0.5505012512207017,-0.7036202144707104,1.8046227169121138,-0.07655948162500437,1.1775619840664078,-0.6581738003299549,43.846156103372486,-32.5392149579343,0.6270607328457065,4,-0.19500160217285156,-0.7350006103515625,-2.1275014877319336,-2.920001983642571,3.4300003051757812,1,0.052810918395375106,1.9473578541599743,35.060001373291016,1.8571331257961459,34.889999389648445,-2.3635843462278707,35.61000061035156,0.052810918395375106
7468,2013-04-10,35.79999923706055,35.84000015258789,35.22999954223633,35.310001373291016,2582900.0,0.01646785906459547,1.1403541647147006,-24.49933244325768,65.77179260700535,67.39207740080981,-0.533167455621431,-1.1978829321735844,-2.1011292408588815,-2.9321137114212377,24.003708371961686,0.6199989318847656,0.6943421996058063,1.034999275207518,-0.25943419648584864,2.329432746900885,0.38778253936083473,1.6822160110542015,-1.1548814161333993,96.6385746479415,21.1253034501502,0.647216735846683,4,-0.7749996185302734,-1.0249996185302734,-2.7074995040893555,-3.499999999999993,2.1399993896484304,2,0.03854751669063283,5.000163492193248,35.220001220703125,1.9473578541599743,35.060001373291016,1.8571331257961459,34.889999389648445,0.03854751669063283
7469,2013-04-11,36.09000015258789,36.15999984741211,35.7599983215332,35.779998779296875,1616400.0,0.008100584405240197,-1.2857080576778455,0.632658622031919,71.30240148747707,67.7709066091039,-0.6869025609309602,-1.4047513556587319,-2.327275031429778,-3.1823353012120137,24.23676333257091,0.40000152587890625,0.7825989624984544,1.2265001296997085,-0.15795906521699976,2.6109593246164167,0.5342705322413579,1.918729727158059,-1.3665893551400075,95.36425346796787,17.525030016787696,0.6922295974583529,4,-0.6849994659423828,-1.1949996948242188,-2.9800000190734863,-3.7900009155273366,2.4300003051757812,3,0.036852258540709615,1.1403541647147006,35.79999923706055,5.000163492193248,35.220001220703125,1.9473578541599743,35.060001373291016,0.036852258540709615
7470,2013-04-12,36.13999938964844,36.13999938964844,35.810001373291016,36.11000061035156,1801700.0,0.0013854041798047056,21.000762970498474,0.09676982710884144,69.76741916625032,67.58633601596782,-0.6342963334365024,-1.3764688876773832,-2.301850118969668,-3.192179972123725,24.348858104524638,0.3299980163574219,0.8038699197878998,1.1819993972778349,-0.28187563096323487,2.6458744255189046,0.45006188315730355,1.9139369113983662,-1.301661468203413,98.55069258815952,22.110154795246316,0.7319375141205339,4,-0.7349987030029297,-1.2449989318847656,-2.924999237060547,-3.8199996948242188,2.0400009155273438,4,0.044272338567793224,-1.2857080576778455,36.09000015258789,1.1403541647147006,35.79999923706055,5.000163492193248,35.220001220703125,0.044272338567793224
7471,2013-04-15,35.34000015258789,36.150001525878906,35.2599983215332,35.849998474121094,3425200.0,-0.022136116507231907,-1.6567181174809409,-17.00063580874873,59.880244536271206,65.71116929182861,0.1869277662823805,-0.4955527096649064,-1.4460958301950484,-2.358984884865251,24.63078672547502,0.8900032043457031,0.8400441308985052,0.31450023651122905,-1.0844991472320018,1.71349962025446,-0.3849994553603864,1.0139999283828445,-0.3959292770654983,35.93746274706149,-39.704255621329395,0.6994996918716145,4,0.06500053405761719,-0.44499969482421875,-2.015000343322754,-2.9650001525878906,2.8600006103515625,0,0.061969400601392444,21.000762970498474,36.13999938964844,-1.2857080576778455,36.09000015258789,1.1403541647147006,35.79999923706055,0.061969400601392444
7472,2013-04-16,35.65999984741211,35.779998779296875,35.36999893188477,35.5,2818800.0,0.009054886628255598,1.0500109673173585,-0.3137262235120762,58.47106428390149,64.73372771784234,-0.18550027882000109,-0.7043879724105153,-1.7122424344234872,-2.6466247028340817,25.510978327108987,0.4399986267089844,0.8431658794553769,0.5409999847412124,-0.7566078663192499,1.8386078358016746,-0.10780394078901878,1.1898039102714435,-0.6186546541385383,46.23657678203729,-26.02990481798075,0.6488039255302326,4,-0.25499916076660156,-0.7649993896484375,-2.2725000381469727,-3.260000228881836,2.3199996948242188,1,0.07122829294436106,-1.6567181174809409,35.34000015258789,21.000762970498474,36.13999938964844,-1.2857080576778455,36.09000015258789,0.07122829294436106
7473,2013-04-17,35.630001068115234,35.7400016784668,35.2400016784668,35.40999984741211,3646100.0,-0.0008412445155703274,1.2727146622277707,1.3750089407052428,59.08144655841111,63.80545528665418,-0.14399314502031757,-0.5680481805510311,-1.6227930815434775,-2.585389304483506,26.39279359204181,0.5,0.8079793613965265,0.4250011444091797,-0.7581707857046851,1.6081730745230445,-0.16658482064774915,1.0165871094661085,-0.4991635025105836,42.391322375731846,-27.972724293336327,0.5915859650569308,4,-0.22500038146972656,-0.7350006103515625,-2.1700010299682617,-3.230001449584961,2.3199996948242188,2,0.08476004398625259,1.0500109673173585,35.65999984741211,-1.6567181174809409,35.34000015258789,21.000762970498474,36.13999938964844,0.08476004398625259
7474,2013-04-18,35.33000183105469,35.83000183105469,35.15999984741211,35.790000915527344,2526200.0,-0.008419849230063892,1.4814846211446897,-2.0908933277847135,52.81837809167861,62.971823497455674,0.12528663448119204,-0.20450037092701479,-1.286235796030745,-2.257496910673268,26.424421022887824,0.6700019836425781,0.6841490661754435,0.07800178527831747,-1.0418407322052587,1.1978443027618937,-0.48191947346347064,0.6379230440201056,0.8299980163574219,17.171888426073988,-48.666345157604766,0.5599212587417867,4,0.1399974822998047,-0.4350013732910156,-1.8700017929077148,-2.930002212524414,2.529998779296875,3,0.07387479933160179,1.2727146622277707,35.630001068115234,1.0500109673173585,35.65999984741211,-1.6567181174809409,35.34000015258789,0.07387479933160179
7475,2013-04-19,35.400001525878906,35.47999954223633,35.169998168945305,35.169998168945305,2532600.0,0.0019813102518067005,-1.6956247719506699,-0.5000082928366631,50.76252451713706,61.42709142320912,0.15113177876425965,-0.1863956934399127,-1.315531322329221,-2.3038630042225137,26.457757639396746,0.31000137329102273,0.627232955839581,0.08600139617919922,-0.9097035168382774,1.0817063091966759,-0.4118510603295391,0.5838538526879375,0.7399983215332,24.242552683191857,-37.20720038069389,0.49785245650873816,4,0.11999893188476562,-0.5050010681152344,-1.9100017547607422,-3.000001907348633,2.859996795654297,4,0.08813555924860372,1.4814846211446897,35.33000183105469,1.2727146622277707,35.630001068115234,1.0500109673173585,35.65999984741211,0.08813555924860372
7476,2013-04-22,35.560001373291016,35.709999084472656,35.09999847412109,35.599998474121094,1706500.0,0.0045197695060872345,3.6923426794020235,-0.17389790028858057,46.31831798091011,59.352621025449146,0.07768505359268119,-0.2721381965808689,-1.4305166857714653,-2.435865545047861,26.34334926145557,0.6100006103515696,0.5588022412098042,0.19000110626220845,-0.7211233554633765,1.1011255679877934,-0.26556112460058046,0.6455633371249974,0.5603984741210937,63.013806005246856,5.972223222783697,0.45556223086279146,4,0.06999778747558594,-0.6650009155273438,-1.992502212524414,-3.1550025939941406,2.270000457763672,0,0.07367825733135769,-1.6956247719506699,35.400001525878906,1.4814846211446897,35.33000183105469,1.2727146622277707,35.630001068115234,0.07367825733135769
7477,2013-04-23,36.04999923706055,36.06999969482422,35.540000915527344,35.86999893188477,2486800.0,0.013779466952933417,3.8181439866833125,-4.500333810204877,56.87646330196508,58.36425110266689,-0.3153595947547956,-0.6621973348444499,-1.8721018893562587,-2.892177813011621,26.005108197116144,0.529998779296875,0.5862185577841075,0.594998931884767,-0.22843377902024997,1.418431642789784,0.1832825764322621,1.006715287337272,0.02958455541992322,97.93809973257828,41.20463455924803,0.4117163554525081,4,-0.4200000762939453,-1.154998779296875,-2.33750057220459,-3.645000457763672,1.7099990844726562,1,0.05963943332538646,3.6923426794020235,35.560001373291016,-1.6956247719506699,35.400001525878906,1.4814846211446897,35.33000183105469,0.05963943332538646
7478,2013-04-24,36.040000915527344,36.25,35.97999954223633,36.13999938964844,1665100.0,-0.00027734595685990904,-1.4545359966708282,-0.5555461365659525,55.18073418782679,56.57295473603909,-0.29920101271225974,-0.5878266360870015,-1.8128089248299517,-2.8507647939620426,25.341150404728857,0.2700004577636719,0.5835379342444469,0.5250005722045898,-0.284508339936572,1.3345094843457517,0.12024611613400538,0.9297550282751743,-0.9400024414062571,81.73923427517542,26.990944488801034,0.40475445607058136,4,-0.3650016784667969,-1.1000003814697266,-2.3150014877319336,-3.175002098083503,1.1899986267089844,2,0.05382903932927374,3.8181439866833125,36.04999923706055,3.6923426794020235,35.560001373291016,-1.6956247719506699,35.400001525878906,0.05382903932927374
7479,2013-04-25,36.27999877929688,36.33000183105469,36.060001373291016,36.16999816894531,1847400.0,0.00665920803753739,1.5713507229528445,-1.1000228885329162,68.9373702012128,56.480727073257135,-0.5692790569246213,-0.7463783784273872,-2.0035755168060447,-3.0608268371482907,24.570101619267284,0.29000091552734375,0.5768445795895616,0.6889984130859474,-0.10735798808755703,1.485354814259452,0.29082021249919165,1.0871766136727032,-1.1570002746582162,95.93472233421679,35.08462429535185,0.39817820058675263,4,-0.5649986267089915,-1.194997787475593,-2.55999946594239,-3.3799991607666087,1.1000022888183452,3,0.04603092722802282,-1.4545359966708282,36.040000915527344,3.8181439866833125,36.04999923706055,3.6923426794020235,35.560001373291016,0.04603092722802282
7480,2013-04-26,35.86999893188477,36.310001373291016,35.849998474121094,36.22999954223633,2156900.0,-0.011300988456649952,-1.3000057220240706,-3.2727146622274947,60.35805576694187,56.53381720999832,-0.2252990903614034,-0.2873149251706977,-1.5509950072906307,-2.6245681353191728,24.767933700541402,0.4600028991699219,0.5116024027793244,0.23849868774414773,-0.5258995518015155,1.002896927289811,-0.14370043202868032,0.6206978075169758,-0.6987202941894637,62.6014923799312,-1.8755157258031687,0.38219911977283144,4,-0.1549987792968821,-0.7099971771240305,-2.0449981689453196,-2.8649978637695384,1.229999542236321,4,0.055478163861830465,1.5713507229528445,36.27999877929688,-1.4545359966708282,36.040000915527344,3.8181439866833125,36.04999923706055,0.055478163861830465
7481,2013-04-29,36.13000106811523,36.25,35.83000183105469,35.9900016784668,1419000.0,0.00724845675976149,1.2105326560523622,-0.38888653414147056,61.3466578513025,56.85332760637621,-0.40393265714133975,-0.5104828461694595,-1.7706425965819577,-2.8555748814671915,24.399229296661726,0.4199981689453125,0.3943674570024811,0.4585008621215749,-0.3230022799932257,1.2400040042363756,0.0677492910641746,0.8492524331789753,-0.91237350268554,74.68347706838351,7.282988759481768,0.39075157105740027,4,-0.41500091552733664,-0.950000762939446,-2.305000305175774,-3.124999999999993,0.5299987792968821,0,0.058953700261517694,-1.3000057220240706,35.86999893188477,1.5713507229528445,36.27999877929688,-1.4545359966708282,36.040000915527344,0.058953700261517694
7482,2013-04-30,36.40999984741211,36.41999816894531,36.02000045776367,36.04999923706055,2111400.0,0.007749758400754203,1.105266328026181,2.5714441416895037,58.22105141935855,56.75772814648149,-0.6329134878173761,-0.7883720772066596,-2.014260675596745,-3.109605562544111,23.50721681004801,0.3999977111816406,0.2885445995721767,0.7114995956420884,-0.1336038165475344,1.5566030078317112,0.28894788954728057,1.1340513017368963,-1.1478773113574192,98.30535871308126,33.17386540263662,0.4225517060948104,4,-0.6500015258789062,-1.1500015258789062,-2.5849990844726562,-3.404998779296875,0.31000137329102273,1,0.0390003292939729,1.2105326560523622,36.13000106811523,-1.3000057220240706,35.86999893188477,1.5713507229528445,36.27999877929688,0.0390003292939729
7483,2013-05-01,36.29999923706055,36.63000106811523,36.209999084472656,36.47999954223633,2142800.0,-0.003021164812209709,-1.3333403975755127,-0.5,52.97449873887738,56.77507488505913,-0.46698774483343897,-0.6452989199059544,-1.8671179440779753,-2.9768869605363193,22.61309209931628,0.420001983642571,0.28317979310325114,0.5594989776611357,-0.31854755651334443,1.4375455118356157,0.12047571057389206,0.9985222447483793,-0.9684041630324174,58.74973177884324,-2.4518721571391637,0.4390232670872416,5,-0.4349994659423899,-0.9349994659423899,-2.375,-3.1949996948242188,0.8500022888183594,2,0.040220361299128315,1.105266328026181,36.40999984741211,1.2105326560523622,36.13000106811523,-1.3000057220240706,35.86999893188477,0.040220361299128315
7484,2013-05-02,36.900001525878906,36.93000030517578,36.36999893188477,36.5099983215332,2302600.0,0.01652898902008193,1.4888907726867824,-2.166680795151104,59.313764905857255,57.72521270602804,-0.9173325534812875,-1.205509451533132,-2.415147860638058,-3.553006377480507,21.823242593159318,0.6300010681152344,0.2826322736586704,1.095001220703125,0.07868226307135018,2.1113201783349,0.5868417418872411,1.6031606995190089,-1.4645339723238067,97.27283446271649,39.11041328594084,0.5081594788158859,5,-0.8850021362304688,-1.3850021362304688,-2.855001449584961,-3.6750011444091797,0.18000030517578125,3,0.008943035303832891,-1.3333403975755127,36.29999923706055,1.105266328026181,36.40999984741211,1.2105326560523622,36.13000106811523,0.008943035303832891
7485,2013-05-03,37.36999893188477,37.47000122070313,36.63999938964844,37.0099983215332,2700400.0,0.012737056546630265,1.9642647920327563,0.9230709038802182,77.06670545797827,61.141700203480056,-1.2052426985334321,-1.560176252856344,-2.804073356369905,-3.997103425933453,23.321885543971433,0.8300018310546946,0.29742163955239675,1.4409986495971765,0.2975257123058199,2.584471586888533,0.8692621809515018,2.0127351182428512,-1.7850781031676064,93.90229719294004,31.568323058800495,0.5717364686456772,5,-0.8649978637695384,-1.5849990844726634,-3.289999008178718,-4.109998703002937,-0.6299972534179759,4,0.0002676514989654599,1.4888907726867824,36.900001525878906,-1.3333403975755127,36.29999923706055,1.105266328026181,36.40999984741211,0.0002676514989654599
7486,2013-05-06,37.11000061035156,37.31999969482422,36.959999084472656,37.22999954223633,1897000.0,-0.0069574077860455885,1.4000101725519118,-0.3333298012122174,69.64775475055016,62.560732586656165,-0.7847833524089296,-1.200260545724376,-2.4678989916058782,-3.713571374395663,24.901517022046885,0.4099998474121165,0.37384040046292455,1.078500366210939,-0.10384761261958886,2.2608483450414667,0.4873263767956786,1.6696743556261993,-1.2988701345960791,75.17238476331752,10.355970463705006,0.5911739894152627,5,-0.45999908447265625,-1.0499992370605469,-2.9300003051757812,-3.75,-0.5499992370605469,0,-0.00026952670616986474,1.9642647920327563,37.36999893188477,1.4888907726867824,36.900001525878906,-1.3333403975755127,36.29999923706055,-0.00026952670616986474
7487,2013-05-07,37.08000183105469,37.2599983215332,37.0,37.09000015258789,1339800.0,-0.0008083745298701484,-2.058768091551666,0.08332008773881806,69.64775475055016,64.16817931584765,-0.6630394026178621,-1.0790962793473327,-2.356955981523697,-3.6701934138038794,26.127690585413603,0.2599983215332031,0.46763629047241295,0.9555015563964844,-0.25045661942171904,2.161459732214688,0.3525224684873791,1.5584806443055896,-1.069806865905484,69.04771996536464,1.3370694656508704,0.6029790879091022,5,-0.43000030517578125,-1.0200004577636719,-2.740001678466797,-3.5600013732910156,0.029998779296875,1,-0.011326913778381353,1.4000101725519118,37.11000061035156,1.9642647920327563,37.36999893188477,1.4888907726867824,36.900001525878906,-0.011326913778381353
7488,2013-05-08,37.18000030517578,37.22999954223633,36.91999816894531,36.91999816894531,1307900.0,0.0026968303447425512,-1.3846063558203,-26.00457840518886,76.50435029730664,65.0089548820803,-0.6529922245021211,-1.128253757576644,-2.372534688960272,-3.754817991155889,26.47449646504961,0.3100013732910156,0.5871605115443472,0.9864999771118192,-0.29672384733881074,2.2697238015624492,0.34488806488650425,1.6281118893371342,-0.9946285893601043,73.63633526264071,-0.44783213935265564,0.6416119122253148,5,-0.529998779296875,-1.1199989318847656,-2.5874996185302734,-3.4599990844726562,-0.04000091552734375,2,-0.012372218415732883,-2.058768091551666,37.08000183105469,1.4000101725519118,37.11000061035156,1.9642647920327563,37.36999893188477,-0.012372218415732883
7489,2013-05-09,37.41999816894531,37.59000015258789,37.08000183105469,37.08000183105469,2047000.0,0.006455025868736142,-2.0000224396373754,1.3076674785058247,77.59566999220371,66.92424535155384,-0.7982162989151007,-1.3317838992718976,-2.5293861498450028,-3.9761339073451296,26.562448177871325,0.5099983215332031,0.6296145354269811,1.1599979400634766,-0.23373170248535047,2.5537275826123036,0.4631331187890666,1.8568627613378865,-1.0804709125431415,82.10506872472764,1.6453748286825913,0.6968648212744134,5,-0.7099971771240234,-1.299997329711914,-2.7649974822998047,-3.674997329711914,0.4200019836425781,3,-0.007215303481507784,-1.3846063558203,37.18000030517578,-2.058768091551666,37.08000183105469,1.4000101725519118,37.11000061035156,-0.007215303481507784
7490,2013-05-10,37.7400016784668,37.7599983215332,37.36000061035156,37.52000045776367,1509900.0,0.008551670902727349,2.076970479488233,0.647069383358765,78.53409467658878,68.83396055436343,-0.9220250954056795,-1.6082279175421021,-2.758876292472614,-4.275405001667906,26.722561799222266,0.3999977111816406,0.6984889241908832,1.4000013351440401,-0.1406611830851503,2.9406638533732306,0.6296700760294414,2.170332594258639,-1.2254082165986233,97.61944768643194,14.335274689113234,0.7703312591145962,5,-0.8500022888183594,-1.5350017547607422,-3.0750017166137695,-3.9950008392333984,0.05999755859375,4,-0.01748807149069853,-2.0000224396373754,37.41999816894531,-1.3846063558203,37.18000030517578,-2.058768091551666,37.08000183105469,-0.01748807149069853
7491,2013-05-13,37.52999877929688,37.77000045776367,37.47000122070313,37.61999893188477,1279200.0,-0.005564464489405063,-1.8571999491361564,-0.40908933277847137,70.90396545648714,70.24317322515549,-0.5504319722935662,-1.2919841746434173,-2.4666711210921477,-4.049033450952599,28.22093042071247,0.29999923706053977,0.6918712737984407,1.0804985046386761,-0.47216209293770106,2.6331591022150533,0.30416820585048754,1.8568288034268647,-0.816140539882305,71.7645844459512,-9.266674313973297,0.7763302987881869,5,-0.539999008178718,-1.2549991607666087,-2.8474988937378,-3.7849979400634837,-0.1699981689453196,0,-0.021049750240489717,2.076970479488233,37.7400016784668,-2.0000224396373754,37.41999816894531,-1.3846063558203,37.18000030517578,-0.021049750240489717
7492,2013-05-14,38.20000076293945,38.209999084472656,37.63000106811523,37.63999938964844,2507500.0,0.017852438194380538,1.0000000000000244,-6.222226931717035,75.71427922670651,72.76981550158095,-1.0502669214206861,-1.8571562390395684,-3.050471028691433,-4.686469570188272,29.963629350778177,0.6800003051757741,0.7769813874808946,1.6235004425048842,-0.06668464395424678,3.3136855289640152,0.7784078992753223,2.468592985734446,-1.2960369242220366,99.2249368653265,17.52797078209875,0.8450925432295652,5,-0.9100017547607422,-1.6550006866455078,-3.517500877380371,-4.454999923706055,-1.4599990844726562,1,-0.04293192033753879,-1.8571999491361564,37.52999877929688,2.076970479488233,37.7400016784668,-2.0000224396373754,37.41999816894531,-0.04293192033753879
7493,2013-05-15,38.650001525878906,38.65999984741211,38.060001373291016,38.13999938964844,3229000.0,0.011780124449003448,1.2641504001842574,0.9107158670581263,76.87075712595234,74.72059241492485,-1.264879484285295,-2.1811333984393286,-3.4208032351672415,-5.099200725044767,32.23604222935572,0.5999984741210938,0.8606749020909277,1.9225011825561538,0.05776059092214325,3.7872417741901643,0.990130886739145,2.8548714783731626,-1.4848306380104432,99.3671940452018,18.666872840192852,0.932370295817006,5,-1.0000019073486328,-1.7700023651123047,-3.8950014114379883,-4.905000686645508,-1.4800033569335938,2,-0.039844782787297084,1.0000000000000244,38.20000076293945,-1.8571999491361564,37.52999877929688,2.076970479488233,37.7400016784668,-0.039844782787297084
7494,2013-05-16,37.93999862670898,38.58000183105469,37.900001525878906,38.540000915527344,2798000.0,-0.01837006134901531,-1.000011219755746,-1.1764701482490003,71.97448772981275,74.1547904451287,-0.43788747060015254,-1.3339634246801566,-2.6325814197469484,-4.34514016587103,34.29531032158869,0.75,0.9367437305060378,1.08199844360351,-0.7356645344608879,2.8996614216679077,0.1731669545713146,1.9908299326357053,-0.4758619469317864,44.61525821114014,-36.7892344572171,0.9088314890321972,5,-0.14999961853026633,-1.0599994659423757,-3.039999008178704,-4.194997787475579,-0.6999969482421804,3,-0.021085905799093974,1.2641504001842574,38.650001525878906,1.0000000000000244,38.20000076293945,-1.8571999491361564,37.52999877929688,-0.021085905799093974
7495,2013-05-17,38.52000045776367,38.540000915527344,38.18000030517578,38.22999954223633,2095100.0,0.015287344545299675,1.181809774818514,-0.4833330154431015,73.75741893209845,74.61141979863406,-0.9360412715060207,-1.7583917117399466,-3.1350386595231043,-4.8614568989226115,36.46586382035557,0.6000022888183665,1.0727705085044619,1.506000328063962,-0.32031514565930763,3.3323158017872316,0.5928425912023272,2.419158064925597,-0.8166911444594973,88.23533183096056,5.733620338874587,0.9131577368616344,5,-0.7300014495849609,-1.6400012969970703,-3.369999885559082,-4.6050004959106445,-0.8899993896484446,4,-0.01765317489861884,-1.000011219755746,37.93999862670898,1.2641504001842574,38.650001525878906,1.0000000000000244,38.20000076293945,-0.01765317489861884
7496,2013-05-20,38.18000030517578,38.52000045776367,38.060001373291016,38.33000183105469,1748100.0,-0.00882658744930942,-1.3589733557650925,-0.5172450080239931,67.3870113129208,74.3602260833419,-0.4786334502727101,-1.2775440797085906,-2.7175893010069245,-4.460698909902355,38.20482159795119,0.45999908447265625,1.1336589066547305,1.0350002288818345,-0.7269071287898541,2.796907586553523,0.15404655004599022,1.9159539077176788,-0.2853528850500169,53.39804746526061,-25.984945502924525,0.8809536788358431,5,-0.3900012969970703,-1.3000011444091797,-3.0299997329711914,-4.125,-0.18999862670898438,0,-0.009952882794076912,1.181809774818514,38.52000045776367,-1.000011219755746,37.93999862670898,1.2641504001842574,38.650001525878906,-0.009952882794076912
7497,2013-05-21,38.20000076293945,38.349998474121094,38.060001373291016,38.16999816894531,1499600.0,0.0005238464537402621,-1.3200122072175173,-0.20001525863384365,68.99998626711076,73.52640785776458,-0.36101963939822923,-1.1891831534092674,-2.6570217645666716,-4.413619895848122,39.4561782340006,0.2899971008300781,1.086094062918903,0.9475006103515611,-0.7953574527566118,2.690358673459734,0.07607157879747461,1.8189296419056475,-0.15228285735641833,39.473671001711594,-40.762862699080046,0.871429031554088,5,-0.3299999237060547,-1.3200016021728516,-3.0500001907348633,-4.035001754760742,-1.6000022888183594,1,-0.02198953235107881,-1.3589733557650925,38.18000030517578,1.181809774818514,38.52000045776367,-1.000011219755746,37.93999862670898,-0.02198953235107881
7498,2013-05-22,37.97999954223633,38.54999923706055,37.77000045776367,38.2599983215332,1888000.0,-0.005759194144220103,-1.2285776566757494,-9.33248569612206,61.688273620745285,71.75891937204698,-0.01743844254011151,-0.8605088089578459,-2.3554135260190776,-4.126498825534043,40.177009433462594,0.779998779296875,1.091761085188189,0.6304994583129897,-1.0427767992541987,2.303775715880178,-0.20613867047060097,1.4671375870965804,0.6800003051757812,25.925768942765508,-50.001285514542126,0.8366381287835931,5,0.030000686645507812,-1.1000003814697266,-2.8299989700317383,-3.739999771118164,-1.470001220703125,2,-0.03264870665389474,-1.3200122072175173,38.20000076293945,-1.3589733557650925,38.18000030517578,1.181809774818514,38.52000045776367,-0.03264870665389474
7499,2013-05-23,37.95000076293945,38.20000076293945,37.68999862670898,37.68999862670898,1901400.0,-0.0007898572843192397,-2.923061122685365,-0.9285831062670553,56.93780777612688,69.35933193866234,0.10688787705297642,-0.7367566660555198,-2.2498884644844424,-4.025200756742613,40.732927964548146,0.5100021362304759,1.1044596178322195,0.517000579833983,-1.0971882505591708,2.1311894102271367,-0.2900938353625975,1.3240949950305634,0.6921990966796869,30.23278508188344,-41.62686508296204,0.8070944151965773,5,0.11499977111816406,-1.0700016021728516,-2.8000001907348633,-3.565000534057617,-1.2900009155273438,3,-0.02055342762353407,-1.2285776566757494,37.97999954223633,-1.3200122072175173,38.20000076293945,-1.3589733557650925,38.18000030517578,-0.02055342762353407
7500,2013-05-24,37.86000061035156,37.88999938964844,37.59000015258789,37.7599983215332,1715200.0,-0.002371545475060466,2.749994039529838,0.38462102761230205,59.35159817351598,68.07573557388774,0.241048809865255,-0.5165081177878648,-2.088041615142373,-3.8672136088979343,41.78639837596566,0.3600006103515625,1.0879016063015854,0.3275003433227539,-1.1174893762053983,1.7724900628509062,-0.3949945164413222,1.04999520308683,0.7441111999511705,28.125074505877024,-41.52621685867692,0.722494859764077,5,0.2649993896484375,-0.9800014495849609,-2.6775007247924805,-3.4750003814697266,-0.9200019836425852,4,-0.016376094080549186,-2.923061122685365,37.95000076293945,-1.2285776566757494,37.97999954223633,-1.3200122072175173,38.20000076293945,-0.016376094080549186
7501,2013-05-28,38.2599983215332,38.65999984741211,38.15999984741211,38.2400016784668,1660200.0,0.010565179734103758,-4.555546136565931,0.1999618539004387,63.470252823349384,66.71528819573696,-0.04973938583454185,-0.7892132936180829,-2.401681492595266,-4.208183501783893,43.32103261369383,0.7999992370605469,1.0563796942640025,0.6209981918334933,-0.6971650139950754,1.9391613976620619,-0.03808341108079105,1.2800797947477776,-0.6699981689453125,62.61666916226372,-6.817223092543429,0.6590816029142826,5,-0.13499832153320312,-1.3799991607666016,-3.0524978637695312,-3.8149986267089844,-1.0999984741210938,1,-0.01646621225969591,2.749994039529838,37.86000061035156,-2.923061122685365,37.95000076293945,-1.2285776566757494,37.97999954223633,-0.01646621225969591
7502,2013-05-29,37.83000183105469,38.060001373291016,37.560001373291016,37.959999084472656,2033700.0,-0.011238800557827222,2.0302862163036943,-6.500953834414346,56.90021867660161,64.49633947914242,0.3601242384248522,-0.26074790940307224,-1.8820956449032948,-3.7218586848092414,44.10839799828618,0.6999969482421875,0.9817481202664169,0.12000160217284872,-1.065756188048141,1.3057593923938384,-0.47287729293764613,0.7128804972833436,0.8299980163574219,24.54553020897634,-42.52444838922051,0.5928788951104962,5,0.279998779296875,-0.7300014495849609,-2.567502021789551,-3.3850021362304688,-0.220001220703125,2,0.004229443290186818,-4.555546136565931,38.2599983215332,2.749994039529838,37.86000061035156,-2.923061122685365,37.95000076293945,0.004229443290186818
7503,2013-05-30,37.7599983215332,38.04999923706055,37.56999969482422,37.83000183105469,1888600.0,-0.001850475974971233,-1.1333276819395584,0.5384999119666647,53.744484878631624,62.47078360678898,0.32475578380482517,-0.07985069017225754,-1.7253376026922211,-3.5996731664979436,44.604991240063434,0.4799995422363281,0.9651916090812165,-0.023001861572268467,-1.005631999955483,0.9596282768109461,-0.5143169307638757,0.4683132076193388,0.9000015258789062,18.18156597007886,-45.04560790495579,0.49131506919160783,5,0.3500022888183594,-0.5149974822998047,-2.4974985122680664,-3.3149986267089844,0.2800025939941406,3,-0.03072033630760529,2.0302862163036943,37.83000183105469,-4.555546136565931,38.2599983215332,2.749994039529838,37.86000061035156,-0.03072033630760529
7504,2013-05-31,37.22999954223633,38.0,37.22999954223633,37.540000915527344,3350000.0,-0.014035985245122062,-3.96772288192949,4.428369026211105,44.63156508344938,59.234577623605745,0.8308193727904509,0.5018694252601961,-1.128428419666598,-3.0176494976353467,44.41604239115079,0.7700004577636719,0.8411609783295404,-0.5695005416870131,-1.499367265886967,0.3603661825129407,-1.03443390378699,-0.10456717958703621,1.4080003356933588,0.0,-56.44464338563989,0.4649333620999759,5,0.7150001525878906,0.015001296997070312,-1.922499656677246,-2.739999771118164,0.9200019836425781,4,-0.01933927557227888,-1.1333276819395584,37.7599983215332,2.0302862163036943,37.83000183105469,-4.555546136565931,38.2599983215332,-0.01933927557227888
7505,2013-06-03,37.38000106811523,37.68999862670898,37.22999954223633,37.4900016784668,2616300.0,0.004029049898556236,-1.2438779307777845,0.3548391066264919,48.400879412618586,57.12500741246105,0.5611097733374777,0.3717136048893295,-1.2009822563062258,-3.1131080199013397,43.54908224850409,0.45999908447264914,0.6638719786019465,-0.419999122619636,-1.3489034885774132,0.5089052433381411,-0.8844513055985246,0.04445306035925256,1.201678796386723,10.48961495574369,-42.198855488217994,0.4644521829788872,6,0.5649986267089915,-0.13500022888182883,-1.9800004959106374,-2.8500003814697195,1.0999984741211009,0,-0.01926166934535678,-3.96772288192949,37.22999954223633,-1.1333276819395584,37.7599983215332,2.0302862163036943,37.83000183105469,-0.01926166934535678
7506,2013-06-04,37.099998474121094,37.599998474121094,36.91999816894531,37.43999862670898,1818700.0,-0.007490705885318305,1.0606074617807704,3.0908933277844493,37.20929613625013,53.5927085090321,0.7507529635394903,0.6861054250910286,-0.8542154026539208,-2.7797965370602995,42.396807631911656,0.6800003051757812,0.5418813101957483,-0.6995016098022475,-1.6299795577747531,0.2309763381702581,-1.1647405837885003,-0.2342626358159947,1.4276141774902342,15.789456072545969,-29.73137143337585,0.46523897398625336,6,0.6900005340576172,0.1450023651123047,-1.6624975204467773,-2.569997787475586,1.7900009155273438,1,-0.004312664528105636,-1.2438779307777845,37.38000106811523,-3.96772288192949,37.22999954223633,-1.1333276819395584,37.7599983215332,-0.004312664528105636
7507,2013-06-05,36.65999984741211,37.11000061035156,36.47999954223633,37.060001373291016,1820900.0,-0.011859801746781806,1.5200042724609375,1.1764745481268968,26.806532817475386,49.71695953089099,1.0608939564641489,1.1520936637300565,-0.3482873865486624,-2.2867500240352214,41.078984735284756,0.6300010681152344,0.3349537213591418,-1.1185001373291001,-2.132555230321657,-0.10444504433654345,-1.625527683825382,-0.6114725908328182,1.771155935239257,11.464989819372834,-26.119186711662294,0.5070275464962799,6,0.9099998474121094,0.6800003051757812,-1.2124996185302734,-2.1299991607666016,2.740001678466797,2,0.013638843482845608,1.0606074617807704,37.099998474121094,-1.2438779307777845,37.38000106811523,-3.96772288192949,37.22999954223633,0.013638843482845608
7508,2013-06-06,36.72000122070313,36.77000045776367,36.13999938964844,36.13999938964844,2142200.0,0.0016366986781441994,-1.1724106179790061,-1.4499990463293393,33.2418086260292,47.08407073643569,0.8977767121977323,1.1129235065640373,-0.35609946350383126,-2.2916983577946084,40.151297802335925,0.6300010681152344,0.1797939584652397,-1.0354988098144489,-2.1247863156600744,0.05378869603117664,-1.580142562737258,-0.49085505689163966,1.555062062715031,31.18288391018685,-5.284216838218665,0.5446437529228128,6,0.6799983978271413,0.6799983978271413,-1.210002899169929,-2.145002365112312,2.2999992370605398,3,0.024237455339370717,1.5200042724609375,36.65999984741211,1.0606074617807704,37.099998474121094,-1.2438779307777845,37.38000106811523,0.024237455339370717
7509,2013-06-07,37.150001525878906,37.18999862670898,36.70000076293945,36.900001525878906,1242000.0,0.011710247573013088,1.9697362032692223,0.4310331219909973,30.372517578750433,43.86417289257285,0.3825967253591003,0.6974154576900915,-0.7252587082771953,-2.6714101825300745,38.44932229371128,0.48999786376952414,0.013932245704104673,-0.591998672485353,-1.7052226831382313,0.5212253381675254,-1.1486106778117957,-0.03538666715891026,0.9115553681622828,65.16146021761043,33.78685326388785,0.5566120053264395,6,0.2499980926513672,0.2499980926513672,-1.5350017547607493,-2.470001220703125,1.9099998474121094,4,0.023956913945978098,-1.1724106179790061,36.72000122070313,1.5200042724609375,36.65999984741211,1.0606074617807704,37.099998474121094,0.023956913945978098
7510,2013-06-10,37.08000183105469,37.2599983215332,36.900001525878906,37.09000015258789,1133600.0,-0.0018842447361800962,1.057155936304483,-0.0399932861328125,32.91928482746195,40.46962089302981,0.36913669237593183,0.7540973561650972,-0.6036484194649461,-2.5479847771606288,36.45583794009566,0.3599967956542969,-0.09634165916243376,-0.6289983749389663,-1.7809285098184375,0.522931759940505,-1.2049634423787055,-0.05303330749922708,0.789399312547225,64.38376923679878,34.31632571597005,0.5759650674397357,6,0.019998550415039062,0.31999778747558594,-1.31500244140625,-2.250001907348633,2.1199989318847656,0,0.02885651677417367,1.9697362032692223,37.150001525878906,-1.1724106179790061,36.72000122070313,1.5200042724609375,36.65999984741211,0.02885651677417367
7511,2013-06-11,36.7400016784668,37.18999862670898,36.72000122070313,36.88999938964844,1392400.0,-0.009169367200600798,-3.9473768747367033,15.00228920259443,29.378549337816068,37.41165763316475,0.5261848548925769,1.087642315318405,-0.22362865917617114,-2.1539178635741436,34.4192731984118,0.46999740600584516,-0.19013550023785797,-0.9294986724853516,-2.1588494882396603,0.29985214326895715,-1.5441740803625024,-0.31482326460820076,0.9564592897397688,53.57168402014979,23.67397866169709,0.6146754078771527,6,0.3549976348876953,0.6599979400634766,-0.595001220703125,-1.6400012969970703,2.6199989318847656,1,0.04735976549476684,1.057155936304483,37.08000183105469,1.9697362032692223,37.150001525878906,-1.1724106179790061,36.72000122070313,0.04735976549476684
7512,2013-06-12,36.560001373291016,37.0099983215332,36.560001373291016,36.95000076293945,1862100.0,-0.004899300406980611,-1.3076802691811105,2.6000356043844257,29.71431187220975,34.74163841022899,0.5666832671427358,1.2000031095897015,-0.02228363188487492,-1.921466289494795,31.902932890182118,0.4499969482421875,-0.3011798550996474,-1.027499008178708,-2.3247648518376494,0.26976683548023317,-1.6761319300081823,-0.3788660863492339,0.9808134370597372,37.50021287393435,6.806787114381187,0.648632921829471,6,0.5099983215332031,0.8399982452392578,-0.2049999237060547,-1.460000991821289,2.789997100830078,2,0.06373079674060422,-3.9473768747367033,36.7400016784668,1.057155936304483,37.08000183105469,1.9697362032692223,37.150001525878906,0.06373079674060422
7513,2013-06-13,37.11000061035156,37.209999084472656,36.47999954223633,36.63000106811523,1602900.0,0.015043742242918823,1.1470685583174853,-1.230769983176199,39.55223809781372,34.17726874515836,-0.09522875349271231,0.5572877661231104,-0.5308894829792195,-2.4210317265637613,28.714469297584767,0.7299995422363281,-0.4672974530695697,-0.40049972534179545,-1.6122219348562439,0.811222484172653,-1.0063608300990197,0.20536137941542876,0.290732657928956,80.7694941116632,47.95161666410531,0.6058611047572244,6,-0.19500160217285156,0.28999900817871094,-0.7549991607666016,-2.010000228881836,2.2900009155273438,3,0.06170845803997538,-1.3076802691811105,36.560001373291016,-3.9473768747367033,36.7400016784668,1.057155936304483,37.08000183105469,0.06170845803997538
7514,2013-06-14,37.13999938964844,37.349998474121094,36.95000076293945,37.06999969482422,1391000.0,0.0008083745298701484,-1.5806507186454026,0.14583283662748436,40.909073394407,33.34484585424596,-0.15571133464954556,0.4893724295578039,-0.5231285832801476,-2.401347296353798,25.844946238371648,0.3999977111816406,-0.5792191008578342,-0.3305009841918931,-1.535323584539526,0.8743216161557399,-0.9329122843657132,0.27191031598192694,-1.0,75.86214456404973,40.69706616646856,0.6024113001738175,6,-0.2700004577636719,0.26000022888183594,-0.7849979400634766,-2.039999008178711,2.0600013732910156,4,0.05061930799706005,1.1470685583174853,37.11000061035156,-1.3076802691811105,36.560001373291016,-3.9473768747367033,36.7400016784668,0.05061930799706005
7515,2013-06-17,37.84000015258789,38.0,37.36000061035156,37.43999862670898,2278600.0,0.018847624513816053,-1.2857220708446866,5.714332425068221,45.070446498449925,34.21830700560149,-0.87568708054377,-0.27846115233515434,-1.1532457318723601,-3.0440561885036246,23.201931027348433,0.8600006103515625,-0.6574888375164889,0.4034997940063505,-0.7116634233656427,1.5186630113783437,-0.15408181467964255,0.9610814026923435,-1.6758007812499969,89.47369741930788,55.39418461828421,0.5575816086859959,6,-0.7700004577636719,-0.4400005340576172,-1.4249992370605469,-2.6800003051757812,1.3800010681152415,0,0.03224104692874019,-1.5806507186454026,37.13999938964844,1.1470685583174853,37.11000061035156,-1.3076802691811105,36.560001373291016,0.03224104692874019
7516,2013-06-18,37.79999923706055,37.93000030517578,37.47000122070313,37.84000015258789,1640900.0,-0.001057106642865846,3.1817866555693626,-0.10000190734135511,49.61237024383465,36.75228894186363,-0.8112616860564188,-0.28289269999521593,-1.0478656779253441,-2.9377921226977364,20.81209772085274,0.45999908447264914,-0.646977827554089,0.38249893188476847,-0.6915163556702311,1.456514219439768,-0.1545087118927313,0.9195065756622682,-1.5623678405761723,86.8420590324224,49.426813177280195,0.5370076437774983,6,-0.7299995422363281,-0.39999961853027344,-1.2524995803833008,-2.5550003051757812,1.44000244140625,1,0.03703707815174484,-1.2857220708446866,37.84000015258789,-1.5806507186454026,37.13999938964844,1.1470685583174853,37.11000061035156,0.03703707815174484
7517,2013-06-19,37.36000061035156,37.900001525878906,37.34000015258789,37.7599983215332,1520800.0,-0.01164017554470198,-1.5454687323894818,9.99971390425329,45.28304772598247,38.090204397414,-0.2922600095070038,0.09586354225510263,-0.5514108215327269,-2.4350129206337527,18.197938255106756,0.5600013732910156,-0.6815736471632121,-0.01549968719482564,-1.0243955104872953,0.993396136097644,-0.519947598841064,0.4889482244514127,-1.0518744697265632,57.89478967723154,17.30112571685607,0.5044479116462366,6,-0.12000083923339844,0.03999900817871094,-0.7275009155273438,-2.1100006103515625,1.9099998474121094,2,0.053533189703584894,3.1817866555693626,37.79999923706055,-1.2857220708446866,37.84000015258789,-1.5806507186454026,37.13999938964844,0.053533189703584894
7518,2013-06-20,36.7400016784668,37.18999862670898,36.68999862670898,36.95000076293945,2798600.0,-0.016595260218303598,-2.22575246720631,0.52500071525983,44.34182844617666,39.64235004935024,0.3697583870983152,0.651610191488146,0.10030597314609224,-1.7569577122412383,16.16830799609954,0.6700019836425852,-0.6528606812684643,-0.5734987258911133,-1.578375847327436,0.4313783955452095,-1.0759372866092747,-0.07106016517295188,-0.36420058346679696,3.817022850304387,-40.18014714007199,0.5024385607181615,6,0.4999980926513672,0.6599979400634766,0.17749786376953125,-1.2700023651123047,2.529998779296875,3,0.07103964824215048,-1.5454687323894818,37.36000061035156,3.1817866555693626,37.79999923706055,-1.2857220708446866,37.84000015258789,0.07103964824215048
7519,2013-06-21,37.16999816894531,37.290000915527344,36.66999816894531,36.959999084472656,3338600.0,0.011703768939415493,1.755539731787125,-1.0,47.7223097056393,41.287130591369944,-0.06381400571897444,0.16883809210673917,-0.3016711307626565,-2.135867439561153,14.21540666322438,0.6200027465820312,-0.5216950696477625,-0.1045021057128892,-1.0649280661893243,0.8559238547635459,-0.5847150859511103,0.3757108745253319,-0.7292291177453123,37.5939332056033,-10.20211878684406,0.4802129802382193,6,0.07000160217285156,0.23000144958496094,0.095001220703125,-1.3299980163574219,1.7100028991699148,4,0.05999471258507372,-2.22575246720631,36.7400016784668,-1.5454687323894818,37.36000061035156,3.1817866555693626,37.79999923706055,0.05999471258507372
7520,2013-06-24,37.2400016784668,37.36999893188477,36.84000015258789,36.9900016784668,3213400.0,0.0018833336822698943,1.0784489722645783,1.1904813805631245,51.590946331516434,43.755174701781094,-0.12151315913376237,0.052706536099663026,-0.3438759792234478,-2.149068282677078,12.443787227304725,0.5299987792968821,-0.43363821663618296,-0.00349864959716939,-0.9235267038217501,0.9165294046274113,-0.4635126767094633,0.4565153775151245,-0.7368633893147987,45.238297073587205,-6.333471548360478,0.4600140271122914,6,-1.9073486328125e-06,0.15999794006347656,0.09499740600585938,-1.1100025177001953,2.1999969482421804,0,0.05263155199066438,1.755539731787125,37.16999816894531,-2.22575246720631,36.7400016784668,-1.5454687323894818,37.36000061035156,0.05263155199066438
7521,2013-06-25,37.63000106811523,37.72999954223633,37.13999938964844,37.66999816894531,2003500.0,0.010472593234976735,6.375008940705243,-0.15998840332034092,61.149443229392226,47.24796707480137,-0.4157055189436676,-0.4078197789317599,-0.675181420374237,-2.4853283954890557,9.734425387299778,0.5900001525878906,-0.353766518803333,0.41800060272215944,-0.3920565781092691,1.228057783553588,0.012972012306448732,0.8230291931378702,-1.066988310529311,78.04880318076596,20.51962800814735,0.405028590415713,6,-0.3900012969970632,-0.23000144958495383,-0.295001983642571,-1.4850006103515554,2.80999755859375,1,0.04225352398236182,1.0784489722645783,37.2400016784668,1.755539731787125,37.16999816894531,-2.22575246720631,36.7400016784668,0.04225352398236182
7522,2013-06-26,37.9900016784668,38.13999938964844,37.61999893188477,37.88000106811523,2377800.0,0.009566850920357917,1.5366121438805735,-2.750214592274367,63.65592562239067,49.926154577532145,-0.6163438100521006,-0.7960319753432259,-0.9814108265253196,-2.7923038578783377,8.66450088969945,0.5200004577636648,-0.27163484305546604,0.7700012207031222,-0.06841774554160196,1.6084201869478463,0.35079173758075655,1.1892107038254878,-1.3695094311843192,89.79608254271419,27.73903350736814,0.4192094831223626,6,-0.5850028991699219,-0.5900020599365234,-0.6550025939941406,-1.845001220703125,2.779998779296875,2,0.03290339417669763,6.375008940705243,37.63000106811523,1.0784489722645783,37.2400016784668,1.755539731787125,37.16999816894531,0.03290339417669763
7523,2013-06-27,36.599998474121094,37.0,35.7400016784668,36.97000122070313,7255200.0,-0.036588658671567686,4.860453150227994,-3.3636426688859618,45.09801254974066,50.39159226145811,0.775231556389187,0.5297728245961366,0.448287367370682,-1.35442488794628,7.590590799070846,2.25,-0.1693385318474725,-0.5620019912719698,-1.4036194826601118,0.2796155001161722,-0.9828107369660373,-0.14119324557790236,1.5400009155273438,35.83323399216397,-24.764070658554907,0.4208087456940697,6,0.34000205993652344,0.6000022888183594,0.7750015258789062,-0.4549980163574219,3.9099998474121094,3,0.07295087691138757,1.5366121438805735,37.9900016784668,6.375008940705243,37.63000106811523,1.0784489722645783,37.2400016784668,0.07295087691138757
7524,2013-06-28,36.5099983215332,36.77000045776367,36.0,36.15999984741211,4584900.0,-0.0024590206650288993,-1.298515110797331,-0.9459348000907091,44.937802829651105,50.37685407603602,0.8565426818822104,0.593495402268033,0.587426476301161,-1.2268052374775138,7.247048054858126,0.7700004577636719,-0.051285465655332985,-0.616002082824707,-1.5056007909190896,0.27359662526967554,-1.0608014368718983,-0.17120272877751574,1.6300010681152344,32.08322405804703,-26.877016470368638,0.4447993540471928,6,0.43000221252441406,0.69000244140625,0.9350013732910156,-0.36499786376953125,4.010002136230469,4,0.07559578918420962,4.860453150227994,36.599998474121094,1.5366121438805735,37.9900016784668,6.375008940705243,37.63000106811523,0.07559578918420962
7525,2013-07-01,36.65999984741211,36.88000106811523,36.31999969482422,36.43000030517578,2307100.0,0.004108505417006247,-1.4888907726867824,0.6571444141689373,49.2646893828047,50.33822286925491,0.5828482782141222,0.407689959823216,0.4870634317938851,-1.3366557531229972,6.82301516133624,0.5600013732910085,-0.0018987003832009464,-0.4300004959106474,-1.3344692770016309,0.4744682851803361,-0.8822348864561391,0.022233894634844376,1.431999588012694,38.33329359686559,-20.428328328653514,0.4522343905454927,7,0.2800006866455078,0.5400009155273438,0.8125,-0.5149993896484375,3.670001983642578,0,0.06055649836179233,-1.298515110797331,36.5099983215332,4.860453150227994,36.599998474121094,1.5366121438805735,37.9900016784668,0.06055649836179233
7526,2013-07-02,36.93999862670898,37.2599983215332,36.61999893188477,36.790000915527344,2939000.0,0.00763771905243571,-1.6122334586730038,0.6521652596486845,53.42957753267619,51.243392847776434,0.18777608528664302,0.12130938872571306,0.2558221196461332,-1.5736693767041885,6.851947073420969,0.6399993896484304,0.046537294419216835,-0.1420017242431726,-1.0489252097476438,0.7649217612612986,-0.5954634669954117,0.31146001850906657,1.1049608535766637,49.99992052706421,-10.978092422087592,0.4534617427522361,7,1.9073486399179274e-06,0.26000213623047586,0.5625009536743235,-0.7949981689453054,3.3100013732910227,1,0.06767731708014768,-1.4888907726867824,36.65999984741211,-1.298515110797331,36.5099983215332,4.860453150227994,36.599998474121094,0.06767731708014768
7527,2013-07-03,37.15999984741211,37.36000061035156,36.810001373291016,36.86000061035156,901300.0,0.005955636948618226,-1.7500119209971676,2.0000254317032558,50.47983886024817,51.925394004895495,-0.07105045274433053,-0.06251777830058103,0.07234356037787393,-1.7505664420434641,7.125386166935514,0.5499992370605469,0.027824796929735385,0.05299949645996094,-0.8322507491135767,0.9382497420334985,-0.3896256263268114,0.4956246192467333,0.838860476837155,87.65426575270855,27.974357019810796,0.44262512278676963,7,-0.2199993133544922,-0.2199993133544922,0.3424997329711914,-1.0149993896484375,3.240001678466797,2,0.08826692122619306,-1.6122334586730038,36.93999862670898,-1.4888907726867824,36.65999984741211,-1.298515110797331,36.5099983215332,0.08826692122619306
7528,2013-07-05,37.61000061035156,37.70000076293945,37.13999938964844,37.5,1219400.0,0.012109816059937106,2.8620662439820053,0.36666963366097427,54.17407471650658,52.64225678388075,-0.42986905286884536,-0.4663324111475049,-0.3348301496836257,-2.1544087152368547,6.6542681933077645,0.5600013732910156,-0.006030628201891375,0.45850028991699077,-0.43428470519152995,1.3512852850255115,0.01210779236273396,0.9048927874712476,0.3436825409820514,94.70587575312189,35.54146730808577,0.446392497554259,7,-0.6700000762939453,-0.6700000762939453,-0.005000114440917969,-1.4650001525878906,2.75,4,0.084020201971025,-1.7500119209971676,37.15999984741211,-1.6122334586730038,36.93999862670898,-1.4888907726867824,36.65999984741211,0.084020201971025
7529,2013-07-08,38.040000915527344,38.060001373291016,37.66999816894531,37.9900016784668,2509300.0,0.01143313741551566,7.666723180604417,0.4545359966708281,51.86567721851864,52.672782437992105,-0.8085041194937617,-0.8708883811765986,-0.723860792007315,-2.537197530556611,7.108150869803949,0.4500007629394531,0.024934726897804182,0.8440006256103487,-0.13320108184430524,1.8212023330650027,0.35539977188302174,1.3326014793376757,-2.299999237060547,98.8505495131881,41.722293400340114,0.4886008537273262,7,-1.1000003814697266,-1.1000003814697266,-0.3625001907348633,-1.8950004577636719,2.270000457763672,0,0.06493158113983233,2.8620662439820053,37.61000061035156,-1.7500119209971676,37.15999984741211,-1.6122334586730038,36.93999862670898,0.06493158113983233
7530,2013-07-09,38.150001525878906,38.2400016784668,37.97999954223633,38.20000076293945,1674300.0,0.002891708930182091,3.0,-1.0,53.22285472618151,51.79205038207981,-0.867023150338305,-0.945071463380529,-0.7775512743756963,-2.6003047483210366,7.688188252013592,0.26000213623046875,0.11607710971448171,0.9005012512207031,-0.16328571196029174,1.964288214401698,0.36860776963020214,1.432394732811204,-2.3635998535156233,94.44444444444441,39.3780275829047,0.5318934815904982,7,-1.1599998474121094,-1.1599998474121094,-0.5550012588500977,-2.0050010681152344,1.8699989318847656,1,0.06212316742050672,7.666723180604417,38.040000915527344,2.8620662439820053,37.61000061035156,-1.7500119209971676,37.15999984741211,0.06212316742050672
7531,2013-07-10,38.47999954223633,38.61999893188477,38.040000915527344,38.040000915527344,1558600.0,0.008650013188952865,-1.6363628482006167,-8.800106813153278,60.52629880676061,51.44431406923202,-1.188782254793452,-1.1995299556242216,-1.054625492465533,-2.8840481759811354,8.249745611912665,0.579998016357429,0.17316597748748563,1.1434993743896484,-0.024356315965810893,2.3113550647451078,0.5595715292119152,1.7274272195673817,-2.595453869628905,92.26521665823603,36.00514677229526,0.5839278451777299,7,-1.2999992370605469,-1.2999992370605469,-0.8849992752075195,-2.229999542236328,1.0600013732910156,2,0.04807698312958042,3.0,38.150001525878906,7.666723180604417,38.040000915527344,2.8620662439820053,37.61000061035156,0.04807698312958042
7532,2013-07-11,38.88999938964844,38.9900016784668,38.709999084472656,38.72000122070313,1759700.0,0.010654881816255957,-1.9473578541599743,0.38636068075217517,71.03714138330807,54.326439495183955,-1.628998366020113,-1.5030860878897698,-1.414872712043568,-3.2489315070452705,8.711409828897768,0.5100021362304688,0.21939671942874384,1.4369993209838867,0.1378151433283037,2.7361834986394697,0.7874072321560917,2.086591409811682,-2.841326521484376,94.59447756239085,30.391191093247983,0.6495920888277917,7,-1.394998550415039,-1.5249977111816406,-1.3724994659423828,-2.5649986267089844,0.43000030517578125,3,0.03497044565944529,-1.6363628482006167,38.47999954223633,3.0,38.150001525878906,7.666723180604417,38.040000915527344,0.03497044565944529
7533,2013-07-12,39.400001525878906,39.4900016784668,38.88999938964844,39.47000122070313,2299800.0,0.013113966166999225,9.909071993341657,-0.4117673458397502,71.48361300375589,57.27597395897337,-1.899839693980681,-1.9317736654657836,-1.864623968652836,-3.709754757033565,9.77489132487144,0.6000022888183594,0.20185331637600257,1.8325014114379883,0.281380350512471,3.3836224723635056,1.0569408809752332,2.6080619419007434,-3.1160223528906243,95.05494620658432,26.350347300252864,0.7755605304627584,7,-1.4950008392333984,-1.7849998474121094,-1.9450016021728516,-3.055002212524414,-0.04000091552734375,4,0.02538070967695716,-1.9473578541599743,38.88999938964844,-1.6363628482006167,38.47999954223633,3.0,38.150001525878906,0.02538070967695716
7534,2013-07-15,39.02000045776367,39.36999893188477,38.97999954223633,39.02000045776367,1855300.0,-0.009644696786766382,-8.74976158687792,-0.0,66.18178463774993,59.155651209522844,-1.258719918731586,-1.4795640923180287,-1.4468882503563236,-3.2787724243728675,10.953928764242765,0.4200019836425781,0.12956165797119468,1.3585002899169893,-0.30716972028254474,3.0241703001165234,0.5256652848172223,2.1913352950167564,-2.41541903422754,68.87413537861448,-2.683177642050211,0.8328350050997669,7,-0.9650001525878906,-1.404998779296875,-1.6200008392333984,-2.6400012969970703,0.5200004577636719,0,0.034341366911011306,9.909071993341657,39.400001525878906,-1.9473578541599743,38.88999938964844,-1.6363628482006167,38.47999954223633,0.034341366911011306
7535,2013-07-16,39.060001373291016,39.22000122070313,38.97000122070313,39.0,1402900.0,0.001025138776475476,-3.166703754331803,100.0,63.883473427532785,60.31719519784024,-1.0308876407711836,-1.5004058294299654,-1.4630634341174087,-3.2558648838279254,11.09692764507098,0.25,0.28182267150388896,1.337501144409181,-0.441214654718884,3.116216943537246,0.44814324484514856,2.2268590439732137,-2.1668779242618186,70.34482214312212,-0.37519430969933865,0.8893578995640333,7,-0.9099998474121094,-1.4449996948242188,-1.6600017547607422,-2.680002212524414,0.11999893188476562,1,0.03200204700593634,-8.74976158687792,39.02000045776367,9.909071993341657,39.400001525878906,-1.9473578541599743,38.88999938964844,0.03200204700593634
7536,2013-07-17,39.20000076293945,39.34000015258789,39.060001373291016,39.34000015258789,1685500.0,0.0035842136386654566,3.0,-2.333269756500731,62.271776237801504,61.62741046201283,-0.9125575014577834,-1.6128336766511282,-1.568737246508718,-3.333259464817175,11.294607197970494,0.279998779296875,0.4634666078484031,1.4075004577636747,-0.4902651821996642,3.3052660977270136,0.45861763778200526,2.356383277745344,-2.0471894909664954,62.820519090540074,-5.259861504369809,0.9488828199816699,7,-0.8850002288818359,-1.5849990844726562,-1.9500007629394531,-2.8200016021728516,0.25,2,0.02091835915471374,-3.166703754331803,39.060001373291016,-8.74976158687792,39.02000045776367,9.909071993341657,39.400001525878906,0.02091835915471374
7537,2013-07-18,39.36000061035156,39.5099983215332,39.16999816894531,39.25,1366300.0,0.004081628681073202,-1.5184797965526986,-0.7857220708446866,87.29728002111484,65.30776660696931,-0.8131838826194269,-1.7026097189697822,-1.6908774871331076,-3.4273321397754444,11.841993960004576,0.3400001525878906,0.6268935223676877,1.4675003051757827,-0.541804090603982,3.4768047009555474,0.4628481072859003,2.472152503065665,-1.9734702977292216,75.80677909788407,3.496683011455289,1.004652197889881,7,-0.7700023651123047,-1.7350006103515625,-2.1125011444091797,-2.980001449584961,-0.049999237060546875,3,0.004573178414241319,3.0,39.20000076293945,-3.166703754331803,39.060001373291016,-8.74976158687792,39.02000045776367,0.004573178414241319
7538,2013-07-19,39.349998474121094,39.5099983215332,39.22999954223633,39.43999862670898,1688100.0,-0.00025411931085783657,1.4347768397658103,-0.8181786655568781,89.22645034632541,69.45896362117006,-0.5927396843572268,-1.5674094049463747,-1.6455751296527126,-3.3504723979757927,13.057542163207298,0.279998779296875,0.7589447544382253,1.326998329162599,-0.7060257807739845,3.3600224390991826,0.31048627419430375,2.3435103841308944,-1.7086520004294528,70.37023955014548,-6.737954089900413,1.0165120549682929,7,-0.6049995422363281,-1.7249984741210938,-2.1149988174438477,-2.694997787475586,-0.21999740600586648,4,-0.0007623578261789499,-1.5184797965526986,39.36000061035156,3.0,39.20000076293945,-3.166703754331803,39.060001373291016,-0.0007623578261789499
7539,2013-07-22,39.400001525878906,39.650001525878906,39.290000915527344,39.61999893188477,1782000.0,0.001270725633971681,1.5714091088677267,2.444411477981029,88.92038896818094,73.42535631472553,-0.4800179697820184,-1.5196957831911249,-1.666706138434229,-3.33552235797422,14.574506655939368,0.3600006103515625,0.9136628745068336,1.2655012130737333,-0.8146057215964575,3.345608147743924,0.22544774573864146,2.305554680408825,-1.5344168304462755,63.23531061719492,-18.00196186937746,1.0400534673350945,7,-0.5550003051757812,-1.7049999237060547,-2.242502212524414,-2.7450008392333984,-0.9300003051757741,0,-0.0010152516238119969,1.4347768397658103,39.349998474121094,-1.5184797965526986,39.36000061035156,3.0,39.20000076293945,-0.0010152516238119969
7540,2013-07-23,39.20000076293945,39.65999984741211,39.150001525878906,39.65999984741211,2017100.0,-0.00507616129933619,1.2173884198829052,2.090929583326041,82.84877209246625,75.90563112424839,-0.12897459412211276,-1.2283037219813622,-1.4498783277675784,-3.0701140913977696,16.134359346705267,0.5099983215332031,1.0193667968712106,0.9675004959106417,-1.1198345799694067,3.05483557179069,-0.07616704202938251,2.011168033850666,-1.0845977112443421,23.333290947700366,-59.30011798561648,1.0436675379400242,7,-0.015001296997070312,-1.5,-2.0650014877319336,-2.5450000762939453,-0.6599998474121094,1,0.00867347311149369,1.5714091088677267,39.400001525878906,1.4347768397658103,39.349998474121094,-1.5184797965526986,39.36000061035156,0.00867347311149369
7541,2013-07-24,39.22000122070313,39.5,39.040000915527344,39.4900016784668,1495900.0,0.000510215749347287,2.172439194433117,0.5869586850878057,81.79005332319227,77.10039911756887,-0.03684113887145912,-1.183770280428341,-1.4457023365711947,-3.0277587955267933,17.06933837651504,0.45999908447265625,1.1220504128370123,0.908000946044929,-1.2036880506838656,3.0196899427737236,-0.14784355231947188,1.9638454444093298,-0.8574626816932991,29.03235730239026,-50.77797837504745,1.0558444983643989,7,0.05499839782714133,-1.520000457763679,-1.985001564025886,-2.5650005340576243,-0.6300010681152415,2,-0.0010199111239760361,1.2173884198829052,39.20000076293945,1.5714091088677267,39.400001525878906,1.4347768397658103,39.349998474121094,-0.0010199111239760361
7542,2013-07-25,39.2400016784668,39.27999877929688,38.93999862670898,39.02000045776367,7128300.0,0.0005099555619878515,1.2667022710510796,-0.8148179544780446,79.00348480302786,77.93594042859908,-0.002204464571370579,-1.165055297403157,-1.4623949433882188,-2.9873685969989623,17.342735080554196,0.34000015258790484,1.2183541941112424,0.8655014038085938,-1.2797858668247883,3.010788674441976,-0.20714223150809374,1.9381450391252812,-0.6698693301125971,41.66701987877818,-34.761302892812154,1.0726436353166908,7,0.05999755859375,-1.5400009155273438,-2.005002021789551,-2.585000991821289,-0.5600013732910156,3,0.00535165839679097,2.172439194433117,39.22000122070313,1.2173884198829052,39.20000076293945,1.5714091088677267,39.400001525878906,0.00535165839679097
7543,2013-07-26,39.27000045776367,39.27000045776367,38.84000015258789,39.0,7355900.0,0.0007644948525407091,2.185182045521977,1.227267998335414,75.51858353290523,78.97336252806079,-0.05876270146831786,-1.037986160554894,-1.5031761716713703,-2.9628953539226757,17.39772938312588,0.43000030517578125,1.2513810251556094,0.7620000839233398,-1.2462639691451116,2.7702641369917913,-0.24213194261088233,1.766132110457562,-0.5254893095602071,52.43908112282399,-20.279172948774104,1.0041320265342257,7,-0.020000457763671875,-1.5699996948242188,-1.9500007629394531,-2.5500011444091797,-0.7000007629394531,4,0.0010186125556674863,1.2667022710510796,39.2400016784668,2.172439194433117,39.22000122070313,1.2173884198829052,39.20000076293945,0.0010186125556674863
7544,2013-07-29,39.27000045776367,39.33000183105469,39.11000061035156,39.11999893188477,6125900.0,0.0,-1.5882775334350596,0.5555602650503417,74.34773017897511,80.13605772266547,-0.021870794716853936,-0.8649587394589844,-1.4912919139545124,-2.9053155794605914,17.488038795708906,0.220001220703125,1.1931287914676645,0.623999977111815,-1.1745428684512689,2.422542822674899,-0.2752714456697234,1.5232713998933534,-0.43000030517578125,52.43908112282399,-16.806770275790896,0.8992714227815407,7,-0.020000457763671875,-1.5699996948242188,-1.9500007629394531,-2.5,-0.43000030517578125,0,-0.003565046804596239,2.185182045521977,39.27000045776367,1.2667022710510796,39.2400016784668,2.172439194433117,39.22000122070313,-0.003565046804596239
7545,2013-07-30,38.88000106811523,39.33000183105469,38.88000106811523,39.099998474121094,2349300.0,-0.009931229567157862,-3.0909642628008616,-1.4666344539953358,58.474579010832876,79.71414691966896,0.3798563669338364,-0.31633341779538426,-1.11239311918807,-2.4638905245933316,17.575275300637678,0.45000076293946023,1.0790523226837294,0.12300052642821413,-1.4145457233516723,1.6605467762081005,-0.6457725984617326,0.8917736513181609,0.7799987792968821,6.060746178075969,-57.78348205313004,0.7687731248899444,7,0.36999893188477273,-1.1800003051757741,-1.5600013732910085,-2.0000019073486257,0.06999969482422586,1,-0.010545263275425376,-1.5882775334350596,39.27000045776367,2.185182045521977,39.27000045776367,1.2667022710510796,39.2400016784668,-0.010545263275425376
7546,2013-07-31,39.43999862670898,39.59000015258789,38.91999816894531,39.09000015258789,3518900.0,0.014403228992012407,1.0615397255771917,-1.5909209134572866,60.95613412504561,76.78735293121683,-0.1592658520767074,-0.7161515767220976,-1.666252024233252,-2.96756628043606,18.4087593946734,0.7099990844726634,1.0314830543619777,0.5579980850219641,-0.746384863156436,1.8623810332003643,-0.09419338906723596,1.2101895591111642,0.2044012451171966,79.99979654947822,19.217218704878356,0.6521914740891993,7,-0.18999862670897727,-1.7399978637695241,-2.1199989318847585,-2.5599994659423757,-0.27000045776366477,2,-0.02281941537827925,-3.0909642628008616,38.88000106811523,-1.5882775334350596,39.27000045776367,2.185182045521977,39.27000045776367,-0.02281941537827925
7547,2013-08-01,40.43999862670898,40.47999954223633,39.40999984741211,39.61000061035156,3087000.0,0.02535497045689028,1.351648075254348,2.3714332425068396,67.33326297345084,74.35477655645299,-1.1062962178278326,-1.5366055538474015,-2.6490114907566777,-3.904219035836462,19.850660125554402,1.0699996948242188,1.0287269314073626,1.3939981460571218,0.179535067737433,2.6084612243768106,0.786766606897281,2.0012296852169627,-1.55999755859375,97.56091887717557,39.415206168776585,0.6072315391598433,8,-0.7799987792968679,-2.3299980163574148,-3.1199989318847585,-3.5599994659423757,-0.8999977111816335,3,-0.04574674918260846,1.0615397255771917,39.43999862670898,-3.0909642628008616,38.88000106811523,-1.5882775334350596,39.27000045776367,-0.04574674918260846
7548,2013-08-02,40.77000045776367,40.84000015258789,40.099998474121094,40.84000015258789,2822900.0,0.00816028294414295,20.14299727520436,-0.08433718327596026,79.660970923,73.32595232921065,-1.3563194885843046,-1.705153888085583,-2.950490293778614,-4.167353513153273,22.00827849471013,0.7400016784667969,1.0415831590971152,1.565999984741211,0.31643812109243896,2.815561848389983,0.9412190529168285,2.1907809165655934,-1.8579994201660242,96.4285853305359,38.00246065978149,0.6247809318243859,8,-0.9300003051757812,-2.479999542236328,-3.3675012588500977,-3.8900012969970703,-0.779998779296875,4,-0.0512631868805854,1.351648075254348,40.43999862670898,1.0615397255771917,39.43999862670898,-3.0909642628008616,38.88000106811523,-0.0512631868805854
7549,2013-08-05,40.5099983215332,40.61999893188477,40.40999984741211,40.4900016784668,2592600.0,-0.006377290490830911,-1.3333192048489748,-0.2856675749318801,72.87057249235247,72.21726348475359,-1.0306945655299415,-1.3182027980212538,-2.663431195725053,-3.844989509238218,23.828949076530094,0.3600006103515625,0.9423264415863315,1.1824979782104492,-0.07090699216241347,2.435902948583312,0.5557954930240214,1.809200463396877,-1.5208773193359448,83.16316402038146,25.16053399344947,0.6267024851864301,8,-0.6699981689453125,-2.089998245239258,-3.439997673034668,-3.6299991607666016,-0.01999664306640625,0,-0.04788937810638649,20.14299727520436,40.77000045776367,1.351648075254348,40.43999862670898,1.0615397255771917,39.43999862670898,-0.04788937810638649
7550,2013-08-06,40.52000045776367,40.68999862670898,40.36999893188477,40.38999938964844,1832600.0,0.00024690537262128665,-2.76465836418729,6.501144601297215,71.71046027204729,71.09730870129303,-0.931746898416705,-1.2032373989887475,-2.6428008706774193,-3.794014252240899,25.53583644543731,0.31999969482420454,0.8383005655181179,1.0740001678466768,-0.1586326502208948,2.3066329859142485,0.45768375881289103,1.6903165768804627,-1.4568442895507872,83.33336644699067,24.868605444087237,0.6163164090337855,8,-0.6800003051757812,-1.9400005340576172,-3.4499998092651367,-3.6400012969970703,-0.24000167846678977,1,-0.04146101397325852,-1.3333192048489748,40.5099983215332,20.14299727520436,40.77000045776367,1.351648075254348,40.43999862670898,-0.04146101397325852
7551,2013-08-07,40.33000183105469,40.47999954223633,40.099998474121094,40.459999084472656,1565200.0,-0.004689008503517389,3.470648954312898,-0.9999706564159746,65.79802779379304,69.63003570026693,-0.6344561884226181,-0.9144175778007053,-2.436641102992212,-3.5393725786425563,26.624723198313728,0.4200019836425781,0.7311105632137256,0.7915014266967759,-0.4132477947836932,1.996250648177245,0.18912681595654135,1.3938760374370105,-1.195771903466806,64.33578932205108,7.731533489155808,0.6023746107402358,8,-0.4900016784667969,-1.6000022888183594,-3.2600011825561523,-3.450002670288086,0.0,2,-0.03421772887331276,-2.76465836418729,40.52000045776367,-1.3333192048489748,40.5099983215332,20.14299727520436,40.77000045776367,-0.03421772887331276
7552,2013-08-08,40.25,40.58000183105469,40.209999084472656,40.58000183105469,1514200.0,-0.0019836803228976407,1.2424284459240764,2.538529256411761,64.33120245306347,68.38699335806228,-0.442671126549925,-0.766608206353304,-2.327212358577391,-3.3913431965373775,27.3815203841247,0.37000274658203125,0.6669656417863621,0.6434995651245146,-0.5606551973660743,1.8476543276151034,0.04142218387922014,1.245576946369809,-1.0475392634121192,20.27043049276498,-33.163539622820046,0.6020773812452929,8,-0.3899993896484375,-1.4249992370605469,-3.179999351501465,-3.3700008392333984,0.40000152587890625,3,-0.026832343628687916,3.470648954312898,40.33000183105469,-2.76465836418729,40.52000045776367,-1.3333192048489748,40.5099983215332,-0.026832343628687916
7553,2013-08-09,40.400001525878906,40.59000015258789,40.0099983215332,40.06999969482422,1627500.0,0.003726745984569124,-1.577759693471,-1.0,65.43207260157196,67.39636473835083,-0.46435744942170487,-0.8831294953126587,-2.4431804534365043,-3.4736703314682913,27.478339801460116,0.5800018310546875,0.6198964629838315,0.7435010910034165,-0.5067156034050342,1.9937177854118673,0.11839274379919118,1.368609438207642,-1.1320392126510228,57.35338666427373,4.9460981394170105,0.6251083472042267,8,-0.5400009155273438,-1.4100017547607422,-3.460000991821289,-3.5200023651123047,0.31999969482422586,4,-0.021287143016583188,1.2424284459240764,40.25,3.470648954312898,40.33000183105469,-2.76465836418729,40.52000045776367,-0.021287143016583188
7554,2013-08-12,40.36000061035156,40.59000015258789,40.04999923706055,40.099998474121094,1203300.0,-0.0009901216340727492,-2.0,0.7878808896287048,68.83113183594347,68.54709283002978,-0.2832687609273421,-0.7774522290341963,-2.3518231665710516,-3.373204808659864,27.58039146041536,0.5400009155273438,0.6009037347540982,0.6365001678466768,-0.6137165480809941,1.8867168837743478,0.011391809882844939,1.2616085258105088,-1.0291567835492756,51.47090172671126,-4.423450230525113,0.6251083579638339,8,-0.48000144958496094,-1.105001449584961,-3.4200000762939453,-3.260000228881836,0.55999755859375,0,-0.00916746596356266,-1.577759693471,40.400001525878906,1.2424284459240764,40.25,3.470648954312898,40.33000183105469,-0.00916746596356266
7555,2013-08-13,40.310001373291016,40.560001373291016,40.15999984741211,40.5,1775800.0,-0.0012388314247875343,1.5806435734941242,-0.7307579447753748,67.52409327473492,69.27686606888415,-0.010160559902189448,-0.6629967483106256,-2.254825433906234,-3.2587454219103265,27.706461803562714,0.40000152587890625,0.6084419487662913,0.52400093078613,-0.7114470852617529,1.7594489468340129,-0.09372307723781148,1.1417249388100714,-0.9187912934573035,51.72450080239931,-7.255098410637139,0.6177240080239422,8,-0.18500137329101562,-0.9000015258789062,-3.3700008392333984,-3.1100006103515625,0.7999992370605469,1,0.00446540062127232,-2.0,40.36000061035156,-1.577759693471,40.400001525878906,1.2424284459240764,40.25,0.00446540062127232
7556,2013-08-14,40.02000045776367,40.38000106811523,39.91999816894531,40.36000061035156,1479800.0,-0.007194267071384819,1.4210610851779881,1.7894874214467846,61.5384268120914,68.63299538428866,0.4143377901132439,-0.32508074442930024,-1.9112001500495381,-2.909787067850516,27.493457342679257,0.46000289916991477,0.6216784066852767,0.19300003051758097,-1.0146786004372927,1.4006786614724547,-0.4108392849598559,0.7968393459950178,-0.5708387750197943,14.925670559164642,-44.33356761884159,0.6038393154774386,8,0.3599987030029297,-0.5799999237060547,-3.029998779296875,-2.8199996948242188,0.970001220703125,2,0.0064967096091768095,1.5806435734941242,40.310001373291016,-2.0,40.36000061035156,-1.577759693471,40.400001525878906,0.0064967096091768095
7557,2013-08-15,39.540000915527344,39.81999969482422,39.459999084472656,39.81999969482422,1923500.0,-0.011993991422936445,1.5714441416893732,0.8235254518731278,53.524804957704724,65.72897694370029,0.8417679028305756,0.17823352132330683,-1.3678636167801699,-2.371585667621602,26.71874859555301,0.5600013732910156,0.705521169996274,-0.29599952697753906,-1.4916474547963858,0.8996484008413077,-0.8938234908869589,0.30182443693188077,1.2999992370605469,7.079801365862879,-50.85102468852742,0.597823963909422,8,0.5349979400634766,0.2349987030029297,-2.3600006103515625,-2.3400001525878906,1.1299972534179688,3,0.0199797900160672,1.4210610851779881,40.02000045776367,1.5806435734941242,40.310001373291016,-2.0,40.36000061035156,0.0199797900160672
7558,2013-08-16,39.31999969482422,39.58000183105469,39.2400016784668,39.47000122070313,1548500.0,-0.005564016580908326,-1.1935666469777515,0.535722070844712,50.61727348507325,63.25638816511372,0.9325207692026893,0.417265494690767,-1.0877102864378259,-2.1018949382084173,25.74777543485107,0.3400001525878906,0.7408031526283807,-0.5145008087158232,-1.7127882012415725,0.6837865838099262,-1.1136445049786943,0.08464288754704796,1.4924004364013683,5.9257856872396815,-50.522738542010046,0.5991436962628732,8,0.6450004577636719,0.5200004577636719,-1.889998435974121,-1.9549980163574219,1.3899993896484375,4,0.033825072262901434,1.5714441416893732,39.540000915527344,1.4210610851779881,40.02000045776367,1.5806435734941242,40.310001373291016,0.033825072262901434
7559,2013-08-19,39.36000061035156,39.61999893188477,39.25,39.27000045776367,1342300.0,0.0010173172898728655,-4.692244490742208,-0.5999949137886904,56.4864655879003,61.5648332002085,0.79593919105033,0.3943317511719684,-1.0797163879084337,-2.090191882812377,24.587878029582484,0.36999893188477273,0.6713443987532131,-0.4724998474121094,-1.6739700862221198,0.7289703913979011,-1.073234966817111,0.1282352719928923,1.3895035827636733,9.090830274831662,-51.51181991923979,0.6007351194050052,8,0.5550003051757812,0.4799995422363281,-1.5999994277954102,-1.7449989318847656,1.2299995422363281,0,0.03455286049954709,-1.1935666469777515,39.31999969482422,1.5714441416893732,39.540000915527344,1.4210610851779881,40.02000045776367,0.03455286049954709
7560,2013-08-20,39.540000915527344,39.77999877929688,39.31999969482422,39.5099983215332,1308700.0,0.004573178414241319,-1.243898808139299,0.3333615903022083,51.50605351358877,59.97683605796358,0.5166367630975515,0.25413928471057545,-1.206384066020064,-2.2217068084912484,23.7856947619017,0.45999908447266336,0.5290104490834224,-0.3094995498657198,-1.4825738826037949,0.8635747828723552,-0.8960367162347538,0.27703761650331415,1.1491231770019539,26.315736638513904,-30.518304002552902,0.5865371663690371,8,0.375,0.2999992370605469,-1.7049999237060547,-1.9249992370605469,1.2599983215332031,1,0.034901295434114354,-4.692244490742208,39.36000061035156,-1.1935666469777515,39.31999969482422,1.5714441416893732,39.540000915527344,0.034901295434114354
7561,2013-08-21,39.18000030517578,39.63000106811523,39.060001373291016,39.349998474121094,1186700.0,-0.00910471932260859,-1.7805132213103732,-5.666115702479339,26.492671685533864,55.7725548615714,0.7781895482395598,0.644008103481184,-0.7851735658195906,-1.8191331089450387,22.997499334961134,0.5699996948242116,0.40551903003598966,-0.6675001144409194,-1.8452206840083676,0.5102204551265288,-1.25636039922464,-0.07863982965719885,1.4511588907910138,15.789368013692787,-34.41029377671697,0.5888602847837232,8,0.6450004577636719,0.6599998474121094,-1.2974987030029297,-1.5649986267089844,1.1699981689453125,2,0.04925983384744437,-1.243898808139299,39.540000915527344,-4.692244490742208,39.36000061035156,-1.1935666469777515,39.31999969482422,0.04925983384744437
7562,2013-08-22,39.45000076293945,39.63000106811523,39.209999084472656,39.400001525878906,1111700.0,0.006891282686590561,1.0487909265996511,-0.2941163270801544,24.80926589208235,51.25890967162811,0.4277586697378979,0.41165255045088145,-0.9837618538578354,-2.05318044163257,22.391321081300045,0.450000762939446,0.28605716492054256,-0.4079996109008803,-1.56650305029806,0.7505038284962993,-0.9872513305994701,0.17125210879770947,1.0868889636667944,54.166777046035605,9.409325432808686,0.5792517196985882,8,0.375,0.3899993896484375,-1.484999656677246,-1.8349990844726562,1.1899986267089844,3,0.03903677783890114,-1.7805132213103732,39.18000030517578,-1.243898808139299,39.540000915527344,-4.692244490742208,39.36000061035156,0.03903677783890114
7563,2013-08-23,39.310001373291016,39.59000015258789,39.13999938964844,39.47000122070313,1303500.0,-0.0035487804040794657,1.2500166893960345,-3.2000457770658324,26.000134276933977,46.499909942849285,0.44352270015129136,0.5847845710557849,-0.7902355673905248,-1.871130484762503,22.03054584582864,0.4500007629394531,0.19024738110697115,-0.5499990463256808,-1.704358977455108,0.6043608848037465,-1.127179011890398,0.027180919239036427,1.1382750521163203,34.72234731884062,-4.963181787782908,0.5771799655647143,8,0.5,0.529998779296875,-1.2025022506713867,-1.6850013732910156,0.6699981689453125,4,0.03459671198532033,1.0487909265996511,39.45000076293945,-1.7805132213103732,39.18000030517578,-1.243898808139299,39.540000915527344,0.03459671198532033
7564,2013-08-26,39.13000106811523,39.40999984741211,39.08000183105469,39.310001373291016,871900.0,-0.004578995138323494,-1.3571389645776566,1.1250029802350754,23.970105411143408,41.66057795800578,0.4813145165005963,0.7944927567118967,-0.5586634742898227,-1.6520944963671198,21.602951005753425,0.3299980163574219,0.09214794465502507,-0.7229993820190472,-1.8940013503833697,0.44800258634527523,-1.3085003662012085,-0.137498397836886,1.2349788541651279,9.722214863596507,-23.432476101656626,0.5855009841821602,8,0.5900001525878977,0.7099990844726634,-0.9450016021728445,-1.5050010681152273,0.80999755859375,0,0.0403781746289007,1.2500166893960345,39.310001373291016,1.0487909265996511,39.45000076293945,-1.7805132213103732,39.18000030517578,0.0403781746289007
7565,2013-08-27,38.47000122070313,38.810001373291016,38.459999084472656,38.72000122070313,1539600.0,-0.016866849716237087,-1.5925685221812707,1.3888865341414278,20.38222209263624,37.08766632251076,0.9530898733422717,1.4990590684718654,0.12373563434031354,-0.9450041681134849,22.097066767650688,0.670001983642571,-0.05018809393914836,-1.3624992370605398,-2.6166267991564496,-0.10837167496462996,-1.9895630181084982,-0.7354354560125813,1.8166799886378655,0.8548819891173322,-27.18426875044655,0.6270637810479557,8,0.6699981689453054,1.1799983978271413,-0.19999980926514382,-0.7749996185302805,1.0499992370605398,1,0.05510784675368963,-1.3571389645776566,39.13000106811523,1.2500166893960345,39.310001373291016,1.0487909265996511,39.45000076293945,0.05510784675368963
7566,2013-08-28,38.540000915527344,38.70000076293945,38.459999084472656,38.56999969482422,1287600.0,0.0018195916975052295,-1.526300995823964,0.1199951171875,22.683763308763176,33.660883917072816,0.727588137456145,1.4315742387042079,0.07869997390594108,-0.9697427123793645,22.195524806922535,0.24000167846679688,-0.21161985298410713,-1.247499656677249,-2.6199326334577364,0.12493332010323854,-1.9337161450674927,-0.5612831682870052,1.6005457238241831,6.837751745139571,-21.267687989227298,0.6862164883902425,8,0.5799980163574219,1.1099987030029297,-0.09750080108642578,-0.8400001525878906,1.0099983215332031,2,0.05864032869347113,-1.5925685221812707,38.47000122070313,-1.3571389645776566,39.13000106811523,1.2500166893960345,39.310001373291016,0.05864032869347113
7567,2013-08-29,38.59000015258789,38.83000183105469,38.33000183105469,38.47000122070313,1294300.0,0.0012973335722055168,-1.500014305196601,-4.000127161749509,20.13201610984291,30.273633097602772,0.5907873334219431,1.3026594713679742,0.06894511206007792,-0.9762852969765987,21.006808561178786,0.5,-0.3784095126238256,-1.1050004959106445,-2.54020428748953,0.330203295668241,-1.8226023917000873,-0.38739860012120175,1.416102682373328,20.63481491124762,-3.615181928150953,0.7176018957894426,8,0.4650001525878906,0.9950008392333984,-0.10249996185302734,-0.8899993896484375,1.0699996948242188,3,0.04560762670572771,-1.526300995823964,38.540000915527344,-1.5925685221812707,38.47000122070313,-1.3571389645776566,39.13000106811523,0.04560762670572771
7568,2013-08-30,38.68000030517578,38.75,38.34000015258789,38.5099983215332,2261400.0,0.002332214362063212,1.6451485879529932,1.4166958069746842,22.727283986702943,26.522612919691962,0.4475173604471365,1.1046916439742702,0.04105237280750629,-1.0311251846715521,19.369032382022272,0.4099998474121094,-0.5156359062878693,-0.9105003356933565,-2.3202627801166784,0.49926210872996535,-1.6153815579050175,-0.2056191134816956,1.1584924293947836,32.4073256450559,11.121381787422791,0.7048812222116597,8,0.375,0.9050006866455078,-0.18000030517578125,-0.9799995422363281,0.8800010681152344,4,0.0506721579371443,-1.500014305196601,38.59000015258789,-1.526300995823964,38.540000915527344,-1.5925685221812707,38.47000122070313,0.0506721579371443
7569,2013-09-03,38.56999969482422,39.150001525878906,38.34000015258789,38.959999084472656,1579800.0,-0.002843862706403466,1.1038879971464242,-2.294087288230674,22.292995178178856,23.276717549090858,0.48463624587492404,1.1192868134269744,0.19930050718007664,-0.8908774914042397,17.307729005621137,0.8100013732910156,-0.5977393558408579,-0.9235010147094727,-2.333843240714849,0.4868412112959035,-1.6286721277121572,-0.21832990170678812,1.1176439493947612,29.268043059574428,11.343588864321624,0.7051711130026865,9,0.4100017547607422,1.0150012969970703,-0.09499931335449219,-0.8699989318847656,0.8499984741210938,1,0.03655690584828597,1.6451485879529932,38.68000030517578,-1.500014305196601,38.59000015258789,-1.526300995823964,38.540000915527344,0.03655690584828597
7570,2013-09-04,38.84000015258789,38.91999816894531,36.79999923706055,36.79999923706055,2073100.0,0.007000271192636465,-1.0784293926032305,-5.230779764466528,31.089755346073346,23.787504622484132,0.11722604721557417,0.7557176777259755,-0.02057700584212796,-1.1295520976564006,15.885935667815417,2.1199989318847656,-0.6490348915971751,-0.5695005416870131,-1.9213258859957207,0.7823248026216945,-1.245413213841367,0.10641213046734066,0.7118793103146572,86.80846504847908,65.67482702247172,0.6759126721543547,9,-0.625,-0.020000457763671875,-0.36499977111816406,-1.1399993896484375,1.3499984741210866,2,0.028321278831091812,1.1038879971464242,38.56999969482422,1.6451485879529932,38.68000030517578,-1.500014305196601,38.59000015258789,0.028321278831091812
7571,2013-09-05,38.95000076293945,39.08000183105469,38.68000030517578,38.77000045776367,977000.0,0.002832147526246498,-1.2222269317170347,0.08823540411463535,39.272739378857125,25.394557232125774,-0.03221918945698832,0.5660516785553682,-0.09071579776071559,-1.19449547528599,14.92527308521293,0.40000152587890625,-0.7322684373678925,-0.39049987792968466,-1.6841197329250974,0.9031199770657281,-1.037309805427391,0.2563100495680217,0.2716530728620512,91.4893375257086,65.74509791371031,0.6468099274977069,9,-0.7550010681152344,-0.13000106811523438,-0.47500038146972656,-1.25,1.7900009155273438,3,0.014634138219749904,-1.0784293926032305,38.84000015258789,1.1038879971464242,38.56999969482422,1.6451485879529932,38.68000030517578,0.014634138219749904
7572,2013-09-06,39.16999816894531,39.45000076293945,38.52000045776367,39.099998474121094,1440400.0,0.005648200300298445,1.9523590389459407,0.38888653414148266,47.272699529474416,27.758175593519155,-0.3309106713955714,0.2750991603505355,-0.2790788031823155,-1.3728084271790237,13.532230181108615,0.9300003051757812,-0.8062464933696987,-0.11650238037109517,-1.338447367917432,1.1054426071752417,-0.7274748741442636,0.49447011340207325,-2.3699989318847656,89.4338704615925,58.65533426190657,0.6109724937731669,9,-1.0449981689453125,-0.34999847412109375,-0.6949977874755859,-1.4699974060058594,1.7300033569335938,4,0.009701329739058018,-1.2222269317170347,38.95000076293945,-1.0784293926032305,38.84000015258789,1.1038879971464242,38.56999969482422,0.009701329739058018
7573,2013-09-09,39.540000915527344,39.59000015258789,39.150001525878906,39.34000015258789,964500.0,0.009446075156454237,1.9333316379080148,2.85716621253406,52.92208113905804,30.975061785509666,-0.7429903571944934,-0.17142521523233967,-0.5676846384974823,-1.698072987945494,12.451281862061261,0.4399986267089844,-0.762629106201743,0.29650039672851847,-0.8160933801042916,1.4090941735613285,-0.25979649168788654,0.8527972851449235,-2.6870016479492165,98.20791323822571,62.013915001857825,0.5562968884164043,9,-1.345001220703125,-0.720001220703125,-0.6550006866455078,-1.4300003051757812,1.1800003051757884,0,0.003034874281898192,1.9523590389459407,39.16999816894531,-1.2222269317170347,38.95000076293945,-1.0784293926032305,38.84000015258789,0.003034874281898192
7574,2013-09-10,39.9900016784668,40.09000015258789,39.68999862670898,39.70000076293945,1344700.0,0.011380899153260682,-1.5806118179803867,1.4499990463293215,56.716424708745244,35.01219540952178,-1.182526320877109,-0.6857240588952891,-0.926479796187877,-2.095474509252554,11.004609677664309,0.5499992370605469,-0.7237015572440839,0.7650011062622042,-0.2796549589867965,1.8096571715112049,0.24267307363770385,1.2873291388867045,-3.0275223754882816,96.96053354729644,57.05841570879369,0.5223280326244986,9,-1.5450019836425781,-1.2450027465820312,-0.9250011444091797,-1.7000007629394531,1.1799964904785156,1,-0.010752695352031494,1.9333316379080148,39.540000915527344,1.9523590389459407,39.16999816894531,-1.2222269317170347,38.95000076293945,-0.010752695352031494
7575,2013-09-11,40.4900016784668,40.5,39.93999862670898,39.93999862670898,1603100.0,0.012503125256662084,-1.0363573311138587,1.8965562600300159,68.76791895794334,40.13265714831958,-1.5263701978297348,-1.234859341227022,-1.3324194226060087,-2.5405514896602597,9.470200464325075,0.5600013732910227,-0.6677969070489311,1.2560010910034194,0.16971471268841043,2.3422874693184284,0.7128579018459149,1.7991442801609239,-3.339871124511717,99.49503414925488,54.207090237425675,0.5431431891575033,9,-1.8400020599365234,-1.7450027465820312,-1.360001564025879,-2.200000762939453,0.9099998474121094,2,-0.026426363674134645,-1.5806118179803867,39.9900016784668,1.9333316379080148,39.540000915527344,1.9523590389459407,39.16999816894531,-0.026426363674134645
7576,2013-09-12,40.27999877929688,40.70000076293945,40.2599983215332,40.349998474121094,1092200.0,-0.005186537181143147,-7.0,-0.12727146622276253,62.0990819157989,44.79566446009247,-1.1662343248227316,-1.0586572058884585,-1.0378836593020608,-2.2788438795285515,8.560566077140159,0.44000244140625,-0.5874980393973246,1.0329982757568459,-0.0981885643626157,2.1641851158763075,0.46740485569711865,1.5985916958165731,-2.8618786696582106,80.73385665839598,35.05839670579283,0.5655934200597307,9,-1.529998779296882,-1.529998779296882,-1.0699987411499094,-1.9899978637695384,1.3500022888183452,3,-0.0022343633395084384,-1.0363573311138587,40.4900016784668,-1.5806118179803867,39.9900016784668,1.9333316379080148,39.540000915527344,-0.0022343633395084384
7577,2013-09-13,40.33000183105469,40.41999816894531,40.09000015258789,40.34000015258789,925600.0,0.0012413866254510353,2.8824585418396427,0.14283378746595454,65.26943235381134,49.522569834215616,-1.0543365592484761,-1.1029917365804636,-1.008122304552984,-2.284150407344711,8.53522121592153,0.3299980163574219,-0.41797199696760856,1.0435012817382798,-0.18200484194498046,2.26900740542154,0.4307482198966497,1.65625434357991,-2.5836936560859414,76.129089419009,27.867359735369433,0.6127530618416307,9,-1.5800018310546875,-1.5800018310546875,-1.0450019836425781,-2.0400009155273438,1.9299964904785156,4,0.010166125187140551,-7.0,40.27999877929688,-1.0363573311138587,40.4900016784668,-1.5806118179803867,39.9900016784668,0.010166125187140551
7578,2013-09-16,40.650001525878906,40.849998474121094,40.58000183105469,40.599998474121094,1104800.0,0.007934532117422677,-5.0001695489996605,-5.001144601297215,71.8390420306428,55.027686151156054,-1.1907213166601238,-1.3894816000082457,-1.2575016882775927,-2.556979382986981,9.167816663995358,0.5199966430664062,-0.2408065174724996,1.2970008850097656,-0.0720885133197271,2.6660902833392583,0.6124561858450193,1.981545584174512,-2.6083240921130866,82.75888150430643,28.3985014171668,0.6845446991647453,9,-1.825002670288086,-1.825002670288086,-1.3075008392333984,-2.3600006103515625,2.069999694824226,0,0.006150061269760254,2.8824585418396427,40.33000183105469,-7.0,40.27999877929688,-1.0363573311138587,40.4900016784668,0.006150061269760254
7579,2013-09-17,40.72000122070313,40.790000915527344,40.56999969482422,40.72000122070313,983200.0,0.0017220096481340708,2.1428882833790657,0.0,88.92724109620161,61.454073456725865,-1.0322197589165611,-1.4254530733596766,-1.2684739475111542,-2.5827545089449373,9.751708488905415,0.220001220703125,-0.04375318758091851,1.2990005493164105,-0.2004441872530336,2.7984452858858546,0.5492781810316885,2.0487229176011326,-2.341325262094678,85.71458514112376,23.570492159551648,0.749722368284721,9,-1.0350017547607493,-1.8950023651123118,-1.2950010299682688,-2.4300003051757884,1.9399986267089773,1,0.0,-5.0001695489996605,40.650001525878906,2.8824585418396427,40.33000183105469,-7.0,40.27999877929688,0.0
7580,2013-09-18,40.91999816894531,41.15999984741211,40.63999938964844,40.65999984741211,1736300.0,0.004911516263425231,-2.466678534643897,100.0,89.40387229119001,67.02419933587396,-1.0126296106438986,-1.5987309357143644,-1.4094486512953779,-2.73036841072593,10.236872986061979,0.5200004577636719,0.16023863323422205,1.4299976348876982,-0.2126703989255958,3.072665668700992,0.6086636179810512,2.251331651794345,-2.2447635084753443,77.56993019458527,8.081724175724702,0.8213340169066456,9,-1.0799980163574219,-1.9399986267089844,-1.352499008178711,-2.6299972534179688,1.9300003051757812,2,0.006109482189315729,2.1428882833790657,40.72000122070313,-5.0001695489996605,40.650001525878906,2.8824585418396427,40.33000183105469,0.006109482189315729
7581,2013-09-19,41.11000061035156,41.150001525878906,40.88999938964844,41.040000915527344,1173400.0,0.0046432661267918895,2.4666598850516253,0.26923133353874146,89.87333062120284,71.75760279051045,-0.9655526273288473,-1.7251798421167308,-1.5476425424657663,-2.870502640487004,11.287624279239491,0.26000213623046875,0.39991801298344143,1.5235000610351577,-0.262955225168227,3.3099553472385423,0.6302724179334689,2.4167277041368465,-2.0868988237096957,95.32717277374917,18.84723422671712,0.8932276431016919,9,-0.9549999237060547,-2.1300010681152344,-1.3425006866455078,-2.8199996948242188,1.8899993896484375,3,0.007054266874769288,-2.466678534643897,40.91999816894531,2.1428882833790657,40.72000122070313,-5.0001695489996605,40.650001525878906,0.007054266874769288
7582,2013-09-20,40.9900016784668,41.2400016784668,40.93000030517578,41.18000030517578,2562200.0,-0.0029189717855306885,1.0,-2.714277929155313,86.20684706920629,75.45591011608248,-0.6260749100179908,-1.5640837578385458,-1.3893788210747715,-2.705297795109118,12.438927495406057,0.3100013732910156,0.601419314803465,1.3265010833740263,-0.5648565416625217,3.2178587084105743,0.38082227085575227,2.2721798958923003,-1.6677341633170926,62.68667763626116,-18.568071737555222,0.9456788125182747,9,-0.5250015258789062,-1.970001220703125,-1.0800018310546875,-2.700000762939453,2.279998779296875,4,0.0156135487543696,2.4666598850516253,41.11000061035156,-2.466678534643897,40.91999816894531,2.1428882833790657,40.72000122070313,0.0156135487543696
7583,2013-09-23,40.66999816894531,41.0,40.38000106811523,40.93999862670898,2051700.0,-0.007806867441276344,2.1794555787044194,1.4210653121046868,80.8822473443048,78.14100152003354,-0.1440757535610473,-1.1984118033119557,-1.0504814623465393,-2.3397338414240068,13.142073615540134,0.6199989318847727,0.767692896365034,0.9384977340698271,-0.9966321277289723,2.8736275958686264,-0.029067196829572595,1.9060626649692267,-1.0408931876648708,33.72056918791417,-51.87491446784163,0.9675649308993989,9,-0.07999801635742188,-1.6499977111816406,-0.7449989318847656,-2.3799972534179688,2.6000022888183594,0,0.039095161646748755,1.0,40.9900016784668,2.4666598850516253,41.11000061035156,-2.466678534643897,40.91999816894531,0.039095161646748755
7584,2013-09-24,40.709999084472656,40.86999893188477,40.52000045776367,40.709999084472656,1383000.0,0.0009835484959004326,1.1874925494122448,-0.0,79.49516184736697,79.33291739663616,-0.07957242551031385,-1.1741745996815212,-1.058483719840936,-2.3430594965670437,13.753293776963819,0.34999847412110086,0.9065881684075947,0.899498748779294,-1.061075519781987,2.860073017340575,-0.08078838550135004,1.879785883059938,-0.8231506316423989,38.37183513422453,-45.125792524707514,0.9802871342806408,9,-0.0449981689453125,-1.6899986267089844,-0.8074989318847656,-2.4199981689453125,1.5900001525878906,1,0.04937367186031505,2.1794555787044194,40.66999816894531,1.0,40.9900016784668,2.4666598850516253,41.11000061035156,0.04937367186031505
7585,2013-09-25,40.59000015258789,40.81999969482422,40.43999862670898,40.63000106811523,1363100.0,-0.0029476525321400215,-1.2352743184112578,-100.0,75.78608958518281,80.8536960265677,0.06269618231834784,-0.9351529919233172,-0.9085103313436846,-2.1942152762266502,13.161036659775622,0.3800010681152415,1.0071331706793387,0.6734998703002901,-1.209625010863526,2.5566247514641063,-0.2680625702816144,1.6150623108821947,-0.4866471836557835,24.418480864428155,-55.669509766183886,0.9415624405819065,9,0.07500076293945312,-1.5699996948242188,-0.7124996185302734,-2.299999237060547,1.6800003051757812,2,0.05099777499488978,1.1874925494122448,40.709999084472656,2.1794555787044194,40.66999816894531,1.0,40.9900016784668,0.05099777499488978
7586,2013-09-26,40.79999923706055,40.9900016784668,40.61000061035156,40.709999084472656,1345600.0,0.005173665525578075,-1.6207232212151905,-2.249952317375948,75.70971806223605,82.01372777194823,-0.07351462085663485,-1.0194238341431259,-1.0899900324096592,-2.3697036628790755,12.636135819026334,0.40000152587890625,1.0713740498541569,0.7704990386962862,-1.034447208440568,2.5754452858331405,-0.1319740848721409,1.6729721622647133,-0.5147824746028888,48.836961728855485,-28.82672527852688,0.9024731235684288,9,0.01000213623046875,-1.779998779296875,-0.9224987030029297,-2.509998321533203,1.19000244140625,3,0.05024508027927688,-1.2352743184112578,40.59000015258789,1.1874925494122448,40.709999084472656,2.1794555787044194,40.66999816894531,0.05024508027927688
7587,2013-09-27,40.349998474121094,40.77000045776367,40.22000122070313,40.7400016784668,2026300.0,-0.011029430670447038,1.444436909252713,-4.333361590302208,62.461471648062776,80.97177550721712,0.4242336663678614,-0.4540892010246509,-0.6212689887966434,-1.8869795802120848,12.197914467582066,0.5799980163574148,1.0372699839291997,0.23249835968017862,-1.4439876956332611,1.9089844149936184,-0.6057446679765448,1.070741387336902,0.8900032043457031,16.666340623654314,-55.98625235745434,0.8382430276567201,9,0.3800029754638672,-1.3299980163574219,-0.5174980163574219,-2.05999755859375,1.6500015258789062,4,0.06567538106794513,-1.6207232212151905,40.79999923706055,-1.2352743184112578,40.59000015258789,1.1874925494122448,40.709999084472656,0.06567538106794513
7588,2013-09-30,40.63999938964844,40.77000045776367,40.0,40.0099983215332,3255600.0,0.007187135724759486,-1.3692405204439149,-1.61537408179035,60.51773582855885,77.81516381081238,0.14825537867830718,-0.6215924140438176,-0.8884713679619409,-2.1438353117389184,11.86615546710139,0.7700004577636719,1.0568426920888854,0.4244993209838839,-1.1223069687482479,1.9713056107160156,-0.348903823882182,1.1979024658499497,0.5796022796630851,64.64629339210782,-4.727793055188684,0.7734031448660651,9,-0.019998550415039062,-1.6199989318847656,-0.8074989318847656,-2.3499984741210938,1.2700004577636719,0,0.06471459418341263,1.444436909252713,40.349998474121094,-1.6207232212151905,40.79999923706055,-1.2352743184112578,40.59000015258789,0.06471459418341263
7589,2013-10-01,39.97999954223633,40.13999938964844,39.47000122070313,39.91999816894531,4076600.0,-0.01624015396959433,2.526296240525988,0.09524011359301487,42.1538317076892,72.56515930153451,0.7735993051885899,0.15753410793297462,-0.21448417808360887,-1.4580237323709682,12.759036206500618,1.1699981689453054,1.0470418506695296,-0.3060005187988253,-1.6525970163624208,1.0405959787647703,-0.9792987675806231,0.3672977299829725,1.1908180603027319,33.552511048815255,-30.689116950249833,0.6732982487817976,10,0.3750019073486328,-0.9599990844726562,-0.154998779296875,-1.6899986267089844,1.9300003051757812,1,0.08229116941463865,-1.3692405204439149,40.63999938964844,1.444436909252713,40.349998474121094,-1.6207232212151905,40.79999923706055,0.08229116941463865
7590,2013-10-02,39.93999862670898,39.93999862670898,39.52999877929688,39.86999893188477,2213400.0,-0.0010005231612144616,10.714332425070092,1.1666348782501288,44.480527120837515,67.52151446816058,0.7375270739357731,0.2995263973159652,-0.15422473670663095,-1.3972911860875854,11.330987290618873,0.450000762939446,0.9796217916527681,-0.40100135803223225,-1.5781148238873683,0.7761121078229039,-0.9895580909597967,0.18755537489533225,1.1287699929199277,30.920872661929295,-29.94433024946077,0.5885567329275679,10,0.41500282287598367,-0.9199981689453054,-0.15999794006346946,-1.6499977111816335,1.8500022888183665,2,0.05908865026283139,2.526296240525988,39.97999954223633,-1.3692405204439149,40.63999938964844,1.444436909252713,40.349998474121094,0.05908865026283139
7591,2013-10-03,39.52000045776367,39.9900016784668,39.43000030517578,39.97000122070313,2268800.0,-0.01051572817692692,1.2857120614086306,-6.42861035422484,38.26085225846614,62.19418171141168,1.0150034844152884,0.8057270730812292,0.2809244564085276,-0.9554400361161655,10.21323975701446,0.5600013732910156,0.8454461756969351,-0.8494995117187472,-1.9062570086978639,0.20725798526036954,-1.3778782602083055,-0.3211207632291888,1.4528421179296842,6.716428532793582,-50.06092386549885,0.5283787484895572,10,0.6949996948242188,-0.5,-0.1250009536743164,-1.2299995422363281,2.6899986267089844,3,0.06958501943690543,10.714332425070092,39.93999862670898,2.526296240525988,39.97999954223633,-1.3692405204439149,40.63999938964844,0.06958501943690543
7592,2013-10-04,39.54999923706055,39.68999862670898,39.349998474121094,39.61999893188477,2199800.0,0.000759078414711345,2.2381108083561916,0.1555546136566064,32.59489965293497,56.828920856815024,0.8484866795593646,0.8491953903756553,0.2660928978357475,-0.9738875584864246,9.81329840630827,0.3400001525878835,0.679078418031672,-0.8385007858276339,-1.8150742557899093,0.13807268413464158,-1.3267875208087716,-0.35021405084649615,1.2994159569914032,14.084541095246411,-37.778488068869706,0.4882867349811383,10,0.6200008392333984,-0.529998779296875,-0.16499996185302734,-1.2599983215332031,2.4799995422363352,4,0.06169412107396033,1.2857120614086306,39.52000045776367,10.714332425070092,39.93999862670898,2.526296240525988,39.97999954223633,0.06169412107396033
7593,2013-10-07,39.65999984741211,39.68999862670898,39.209999084472656,39.36999893188477,2266900.0,0.002781304993009659,1.7428664850136948,-4.142888283378224,33.43748249113962,51.71140092834532,0.6483300737842015,0.7891034916829582,0.17188334186622,-1.0787652221937307,9.730756937439425,0.479999542236321,0.47965224993934186,-0.7345001220703153,-1.690379057248343,0.22137881310771235,-1.2124395896593327,-0.25656065448129795,1.0394736746467572,48.387162932639846,0.7728276209294265,0.47793946758901434,10,0.4400005340576172,-0.6399993896484375,-0.3399991989135742,-1.3699989318847656,2.5400009155273438,0,0.05900151693370659,2.2381108083561916,39.54999923706055,1.2857120614086306,39.52000045776367,10.714332425070092,39.93999862670898,0.05900151693370659
7594,2013-10-08,39.560001373291016,39.790000915527344,39.52000045776367,39.560001373291016,3388600.0,-0.0025213937091737026,-5.749856952126645,0.0,28.064584007570318,46.409011419721715,0.6348026573054852,0.9014536801896824,0.28683645669694613,-0.9628365566265273,10.444315899280529,0.2700004577636719,0.28567362365689064,-0.8129985809326143,-1.824887963840112,0.1988908019748834,-1.3189432723863632,-0.30705388947886547,0.960735216257504,44.87193908242164,1.0035434489872443,0.5059446914537502,10,0.5399990081787109,-0.5400009155273438,-0.24000072479248047,-1.2700004577636719,3.2099990844726562,1,0.05940339718258203,1.7428664850136948,39.65999984741211,2.2381108083561916,39.54999923706055,1.2857120614086306,39.52000045776367,0.05940339718258203
7595,2013-10-09,39.41999816894531,39.7400016784668,39.209999084472656,39.58000183105469,2788800.0,-0.003539009087098477,1.2083286974489391,-100.0,22.29506966505741,40.47405048670186,0.6608870002342968,1.0089122039100573,0.4530485541336233,-0.816816521683883,11.388735141560018,0.5300025939941406,0.11240426697511197,-0.8995016098022433,-1.99503303183522,0.19602981223073357,-1.4472673208187317,-0.35173589878575484,0.9434499199941015,26.922870012177647,-10.005222102742138,0.5477657110164892,10,0.5700016021728516,-0.3999977111816406,-0.1374969482421875,-1.1299972534179688,3.7000007629394602,2,0.06316595114477686,-5.749856952126645,39.560001373291016,1.7428664850136948,39.65999984741211,2.2381108083561916,39.54999923706055,0.06316595114477686
7596,2013-10-10,40.18999862670898,40.22000122070313,39.61000061035156,39.65999984741211,2819400.0,0.019533244381788606,1.067784774934349,-3.3124165554071654,39.18916132437866,37.88823822851474,-0.22880272945293,0.24435147418694214,-0.2993083244551755,-1.5708327166979288,11.727565655596964,0.8000030517578196,-0.04192093570772215,-0.12500114440918964,-1.2219541902009396,0.9719519013825604,-0.6734776673050646,0.42347537848668537,0.035035581694423,97.02945242213741,60.74232643109273,0.5484765228958737,10,-0.1999988555908132,-0.3099975585937429,-1.6724987030029226,-1.8999977111816335,3.1400032043457102,3,0.0398109565436775,1.2083286974489391,39.41999816894531,-5.749856952126645,39.560001373291016,1.7428664850136948,39.65999984741211,0.0398109565436775
7597,2013-10-11,40.7400016784668,40.79999923706055,40.040000915527344,40.04999923706055,1775500.0,0.0136850726686093,-1.1408431029109938,1.3018943974204125,50.89062895847226,36.81855968739401,-0.8020054242387857,-0.2881332453033707,-0.8571508622406299,-2.1018103396827854,12.092061168289767,0.7599983215332031,-0.16817105230676077,0.40450191497802734,-0.7088335187425798,1.5178373486986345,-0.15216580188227624,0.9611696318383309,-1.5300025939941406,96.22656900402824,57.15216532290365,0.556667716860304,10,-0.7350025177001953,-0.8600006103515625,-2.232501983642578,-2.450000762939453,2.6899986267089844,4,0.03608240906830473,1.067784774934349,40.18999862670898,1.2083286974489391,39.41999816894531,-5.749856952126645,39.560001373291016,0.03608240906830473
7598,2013-10-14,40.900001525878906,40.959999084472656,40.52000045776367,40.68000030517578,1656000.0,0.003927340226318021,1.5882550937976843,0.3188412206988058,52.345707385625104,37.95099031827578,-1.0295093105596393,-0.45159702043704897,-1.0339311896859158,-2.2381484248940637,11.946392087681687,0.4399986267089844,-0.31362578868428415,0.5520017623901339,-0.5816301164181965,1.6856336411984643,-0.014814177014031316,1.118817701794299,-1.6582024383544933,96.57156808035714,55.03681678745915,0.5668159394041661,10,-0.81500244140625,-0.7049999237060547,-2.427501678466797,-2.6100006103515625,2.6899986267089844,0,0.02762829367385189,-1.1408431029109938,40.7400016784668,1.067784774934349,40.18999862670898,1.2083286974489391,39.41999816894531,0.02762829367385189
7599,2013-10-15,40.72000122070313,40.81999969482422,40.56999969482422,40.810001373291016,2064100.0,-0.004400985292430382,3.545586960291313,-0.40908933277843906,51.58151980716782,38.73998950564581,-0.8197011902066791,-0.28627413923785383,-0.864767032609798,-2.0348138366571504,11.810425308435677,0.3300018310546875,-0.3852039105029448,0.37200145721435973,-0.7616304215939707,1.5056333360226901,-0.19481448218980546,0.9388173966185249,-1.4094741333007903,86.28583635602719,40.82680856787093,0.5668159394041661,10,-0.6350021362304759,-0.49500083923340554,-2.2125015258789134,-2.4300003051757884,2.5900001525878835,1,0.036345763700121214,1.5882550937976843,40.900001525878906,-1.1408431029109938,40.7400016784668,1.067784774934349,40.18999862670898,0.036345763700121214
7600,2013-10-16,41.16999816894531,41.18000030517578,40.709999084472656,40.84000015258789,1990600.0,0.011051005273874814,1.6857036980523372,-3.666638409698081,54.25285904832563,40.51687914896353,-1.203427549510998,-0.7553063504765873,-1.3209169910756131,-2.4571858514651552,11.362883914792851,0.470001220703125,-0.4619048276543154,0.8094984054565444,-0.35576190671392993,1.9747587176270187,0.22686824937130723,1.3921285615417816,-1.7934922016601575,99.36292113537075,52.08681430077357,0.5826301560852362,10,-0.9749984741210938,-0.9449977874755859,-2.5749988555908203,-2.8799972534179688,2.4600028991699148,2,0.03886330726206455,3.545586960291313,40.72000122070313,1.5882550937976843,40.900001525878906,-1.1408431029109938,40.7400016784668,0.03886330726206455
7601,2013-10-17,41.400001525878906,41.40999984741211,40.91999816894531,40.97999954223633,1566100.0,0.005586673965584099,1.2272873082891895,1.2727409342596554,62.711886324003245,43.86321100130445,-1.2725278963720825,-1.014482652245789,-1.5484024001350463,-2.664333185827246,11.012602017018844,0.4900016784667969,-0.4114659879394864,1.0250017166137724,-0.18585334836539147,2.235856781592936,0.4195741841241869,1.6304292491033578,-1.9152858983203132,99.2701949395356,46.13428181183676,0.6054275324895836,10,-1.0900020599365234,-1.0900020599365234,-2.7025022506713867,-2.980001449584961,2.0999984741210938,3,0.04154582953168995,1.6857036980523372,41.16999816894531,3.545586960291313,40.72000122070313,1.5882550937976843,40.900001525878906,0.04154582953168995
7602,2013-10-18,41.63000106811523,41.66999816894531,41.2400016784668,41.43000030517578,1579500.0,0.005555544293701198,2.07145873921988,0.47619004368714307,62.162172294824266,47.05484320171386,-1.3147063392254452,-1.2586060311981058,-1.7705803723736153,-2.863041412605355,10.648255847323302,0.4299964904785156,-0.35679549278467704,1.2230012893676658,-0.08612685316709445,2.532129431902426,0.5684372181002857,1.877565360635046,-1.9912627029683563,96.52198430995244,42.98967775987549,0.6545640712673809,10,-1.190002441406243,-1.190002441406243,-2.8800010681152273,-3.0500011444091726,1.8699989318847727,4,0.040835952902281036,1.2272873082891895,41.400001525878906,1.6857036980523372,41.16999816894531,3.545586960291313,40.72000122070313,0.040835952902281036
7603,2013-10-21,42.2599983215332,42.27000045776367,41.459999084472656,41.5099983215332,2291700.0,0.015133250954934452,1.1038879971464242,3.749985694939957,78.2178002798704,52.62742278752498,-1.717748110219702,-1.858671944557031,-2.3901099061931035,-3.4566485152079736,11.564611688231874,0.8100013732910156,-0.21524981828838463,1.77349853515625,0.22575595037459806,3.321241119937902,0.9996272427654205,2.5473698275470795,-2.4181339760064873,99.41163930931572,41.56119564883833,0.7738712923908267,10,-1.519998550415039,-1.519998550415039,-3.509998321533203,-3.529998779296875,1.4800033569335938,0,0.027685802889547473,2.07145873921988,41.63000106811523,1.2272873082891895,41.400001525878906,1.6857036980523372,41.16999816894531,0.027685802889547473
7604,2013-10-22,42.72000122070313,42.849998474121094,41.93000030517578,41.93000030517578,2584700.0,0.010885066669194421,-1.3291065892782987,1.0533345540364678,81.16592810412261,59.168629280754445,-1.8800760776282672,-2.277118654808767,-2.8327944438252644,-3.8687543598146235,12.744098694031154,0.9199981689453125,-0.029721172156826015,2.1330013275146555,0.29107841592973926,3.974924239099572,1.2120398717221974,3.0539627833071137,-2.5867605417079815,93.92536025726073,31.3190046526245,0.9209614557924578,10,-1.490001678466804,-1.690002441406257,-3.895002365112312,-3.895002365112312,1.029998779296868,1,0.020365142954704263,1.1038879971464242,42.2599983215332,2.07145873921988,41.63000106811523,1.2272873082891895,41.400001525878906,0.020365142954704263
7605,2013-10-23,42.65999984741211,42.68999862670898,42.45000076293945,42.54999923706055,1729200.0,-0.0014045264882142083,1.823534691679535,0.13924111756014051,88.29261847873822,64.62456896457218,-1.466350419206023,-2.16509210046717,-2.7542029916383513,-3.7631136733332795,14.13418295014885,0.270000457763679,0.1628715737249138,1.9694999694824205,-0.0926044706659539,4.031604409630795,0.9384477494082333,3.0005521895566076,-2.146413077099325,90.15551312611426,19.633472359352126,1.0310522200741883,10,-1.2150001525878906,-1.6300010681152344,-3.405000686645508,-3.835000991821289,1.0699996948242188,2,0.01523679156596014,-1.3291065892782987,42.72000122070313,1.1038879971464242,42.2599983215332,2.07145873921988,41.63000106811523,0.01523679156596014
7606,2013-10-24,42.849998474121094,42.97000122070313,42.63999938964844,42.68999862670898,1563300.0,0.004453788733909558,-1.538492011092092,1.4545359966708926,88.73233130509925,68.82920255864184,-1.384994730375496,-2.312182139891277,-2.913671425019949,-3.9014339717240176,15.411549190665298,0.3300018310546946,0.4077390032909136,2.0569986343383775,-0.22056350479122244,4.334560773467977,0.9182175647735775,3.1957797039031774,-2.0093140652751487,93.06342321762044,14.766160294828651,1.1387810695647989,10,-1.1049976348876953,-1.7599983215332031,-3.4399986267089844,-3.8699989318847656,0.7400016784667969,3,0.018203095023800575,1.823534691679535,42.65999984741211,-1.3291065892782987,42.72000122070313,1.1038879971464242,42.2599983215332,0.018203095023800575
7607,2013-10-25,43.0,43.0,42.70000076293945,43.0,1189800.0,0.003500619165004215,1.0,0.0,88.8371490595012,72.88380718907251,-1.3194571727320081,-2.3752533444608943,-3.015296072915298,-3.9913347456231776,17.367400147668892,0.2999992370605469,0.71355438943651,2.07450008392334,-0.3948104210108525,4.543810588857532,0.8398448314562401,3.3091553363904396,-1.8186249012569036,100.0,17.17908234969299,1.2346552524670977,10,-1.2150001525878906,-1.8950004577636719,-3.432499885559082,-4.020000457763672,0.7299995422363281,4,0.011627906976744207,-1.538492011092092,42.849998474121094,1.823534691679535,42.65999984741211,-1.3291065892782987,42.72000122070313,0.011627906976744207
7608,2013-10-28,43.27000045776367,43.349998474121094,42.810001373291016,42.97999954223633,1526700.0,0.00627908041310854,1.4000033908650096,100.0,91.49878902803071,77.31905932472395,-1.3610477263585707,-2.5698771558883777,-3.225692415365124,-4.200012308063442,19.173019307649785,0.5399971008300781,0.9388386487594289,2.213000488281253,-0.4636991769551102,4.889700153517616,0.8746506556630678,3.551350320899438,-1.7612728767943295,94.36632961176002,6.466487387600239,1.3383498326181824,10,-1.2400016784667969,-1.9900016784667969,-3.5275001525878906,-4.25,0.20999908447265625,0,0.005315450422997747,1.0,43.0,-1.538492011092092,42.849998474121094,1.823534691679535,42.65999984741211,0.005315450422997747
7609,2013-10-29,43.27000045776367,43.61999893188477,43.0,43.27000045776367,2742000.0,0.0,-1.2962884471383018,0.0,94.45724329015007,81.7862131293711,-1.0742609453444842,-2.4356371971469315,-3.16614893867078,-4.144932729418457,20.350161592142513,0.6199989318847727,1.0886496895909232,2.0485004425048814,-0.7510732526569583,4.848074137666721,0.6487135949239615,3.4482872900858013,-1.3930186981639778,70.08555368624187,-24.472952163491186,1.3997868475809185,10,-1.0000019073486328,-1.855001449584961,-3.4650001525878906,-4.25,-0.5900001525878906,1,0.010862057215873966,1.4000033908650096,43.27000045776367,1.0,43.0,-1.538492011092092,42.849998474121094,0.010862057215873966
7610,2013-10-30,42.29999923706055,42.90999984741211,41.27999877929688,41.27999877929688,4746800.0,-0.02241740722073604,-2.1960790913545094,100.0,73.28915701204369,82.96146542804226,0.08145331080084617,-1.3489253957919232,-2.1524509183399303,-3.1238155655493074,20.477906941319073,1.9900016784667898,1.2105498310211757,0.9604991912841783,-1.8104438658556532,3.7314422484240097,-0.42497233728573747,2.345970719854094,1.3199996948242259,43.58976030987047,-48.56363256732196,1.3854715285699157,10,0.13000106811523438,-0.8850002288818359,-2.457498550415039,-3.279998779296875,1.0699996948242259,2,0.03427897846553751,-1.2962884471383018,43.27000045776367,1.4000033908650096,43.27000045776367,1.0,43.0,0.03427897846553751
7611,2013-10-31,42.27000045776367,42.40999984741211,42.099998474121094,42.22999954223633,3021400.0,-0.0007091910127173806,-1.0666547988403439,0.039216566250416335,69.07728134946984,83.72981087855844,0.2769654523842533,-1.1619118937297586,-2.0665973232303614,-3.03692751237179,20.46385646581868,0.3100013732910156,1.3636075177440148,0.7930004119873075,-1.8685473387143858,3.454548162689001,-0.5377734633635427,2.1237742873381578,1.3499984741211009,42.30776127821664,-47.29261418263108,1.3307738753508478,10,0.17999839782715554,-0.8550014495849609,-2.427499771118164,-3.25,1.220001220703125,3,0.03453984075376315,-2.1960790913545094,42.29999923706055,-1.2962884471383018,43.27000045776367,1.4000033908650096,43.27000045776367,0.03453984075376315
7612,2013-11-01,41.9900016784668,42.45000076293945,41.88000106811523,42.22000122070313,2284500.0,-0.006624054323743134,-1.5333276819395099,-5.749856952126823,63.196124342472906,82.06073577440316,0.685486864813555,-0.7270160757180548,-1.7415499865481152,-2.6982159956491216,20.216034440959266,0.5699996948242259,1.4753384866654358,0.39100151062011435,-2.11794588878481,2.8999489100250386,-0.8634721890823513,1.64547521032258,1.5831972503662186,30.342002259474082,-55.965088567851595,1.2544736997024635,11,0.45999717712403054,-0.5750026702880859,-2.075000762939453,-2.970001220703125,1.3899993896484304,4,0.03810427268788619,-1.0666547988403439,42.27000045776367,-2.1960790913545094,42.29999923706055,-1.2962884471383018,43.27000045776367,0.03810427268788619
7613,2013-11-04,42.0,42.2400016784668,41.86000061035156,42.2400016784668,2370600.0,0.00023811195840761634,2.166653421282683,1.043487635380526,66.16160448516013,80.39358870562955,0.7093220713910426,-0.5825885383982694,-1.7009414763828516,-2.6576292963134307,19.73323423878265,0.3800010681152344,1.5382115160331153,0.28399982452392436,-2.0568358152331356,2.6248354642809844,-0.8864179953546056,1.4544176444024544,1.5273349258422897,30.769280929612012,-53.24617774582296,1.170417819878529,11,0.4499988555908274,-0.5850009918212891,-2.1249990463256836,-2.979999542236328,1.0,0,0.04119046529134107,-1.5333276819395099,41.9900016784668,-1.0666547988403439,42.27000045776367,-2.1960790913545094,42.29999923706055,0.04119046529134107
7614,2013-11-05,41.90999984741211,42.09000015258789,41.68999862670898,41.93999862670898,1806700.0,-0.0021428607759022,1.4242382207426334,0.12499403957717774,60.27779455537079,77.28083049192205,0.7513532179344793,-0.32412343125702137,-1.5545340628551756,-2.5175329152011656,19.363760179211866,0.40000152587891336,1.5933265713433258,0.07649974822997763,-2.0331702177257682,2.1861697141857235,-0.9783352347478953,1.1313347312078506,1.572388355499271,38.65034694999915,-41.629970170100734,1.0548349829778734,11,0.539999008178718,-0.49500083923339844,-2.089999198913574,-2.8899993896484375,1.0999984741210938,1,0.037461219292301395,2.166653421282683,42.0,-1.5333276819395099,41.9900016784668,-1.0666547988403439,42.27000045776367,0.037461219292301395
7615,2013-11-06,41.90999984741211,42.2400016784668,41.72000122070313,41.90999984741211,2117200.0,0.0,-1.7368642961833323,-0.0,57.56674307383193,73.81798735511458,0.708258614287999,-0.13493206000281077,-1.4756867833819314,-2.478105116158112,18.577441687553055,0.5200004577636648,1.5240096054699421,-0.048000335693359375,-1.8257407827511045,1.7297401113643858,-0.9368705592222355,0.8408698878355167,1.52834056702698,28.94744767354381,-46.90949766671248,0.8888702235288732,11,0.539999008178718,-0.49500083923339844,-2.222498893737793,-2.8899993896484375,0.7200012207031179,2,0.01837271440150623,1.4242382207426334,41.90999984741211,2.166653421282683,42.0,-1.5333276819395099,41.9900016784668,0.01837271440150623
7616,2013-11-07,41.790000915527344,42.25,41.41999816894531,42.11000061035156,3547700.0,-0.002863252978326458,1.7666798062128861,-100.0,52.45398665323341,69.77541375441815,0.7398920158405105,0.11708400240263472,-1.2788659546370837,-2.3183371937947754,18.689038830409746,0.8300018310546875,1.3811729350262993,-0.2479993820190458,-1.823209249107741,1.3272104850696493,-1.035604315563397,0.5396055515253053,1.605172666208901,35.92250628682748,-35.77878128679175,0.7876049335443489,11,0.6599979400634837,-0.3750019073486328,-2.1024999618530273,-2.770000457763672,1.3799972534179688,3,0.03780803976413338,-1.7368642961833323,41.90999984741211,1.4242382207426334,41.90999984741211,2.166653421282683,42.0,0.03780803976413338
7617,2013-11-08,42.209999084472656,42.209999084472656,41.72000122070313,41.77999877929688,1928000.0,0.010050207220485108,1.279058214013203,-1.3437522351762885,49.18034017102356,65.07336388141736,0.21908675621968143,-0.19725224008459463,-1.6171897816673848,-2.6886948372420534,19.59393825925982,0.48999786376952414,1.222482342565776,0.09849891662597798,-1.354110180239907,1.551108013491863,-0.6278056318069645,0.8248034650589204,1.1428710012148002,95.18062321904587,25.869806554321357,0.7263045484329411,11,0.23999977111817117,-0.7950000762939453,-2.592498779296875,-3.1899986267089844,0.69000244140625,4,0.030324629750229093,1.7666798062128861,41.790000915527344,-1.7368642961833323,41.90999984741211,1.4242382207426334,41.90999984741211,0.030324629750229093
7618,2013-11-11,42.02999877929688,42.27999877929688,41.95000076293945,42.099998474121094,1409800.0,-0.004264399646528028,-1.8696012738008978,-0.16278987242950302,37.5450671910849,58.749788759299015,0.2287507894102916,0.07562243246204758,-1.3588242236656498,-2.449697123989374,20.26657433510201,0.329998016357429,1.0256559123616,-0.13800125122069318,-1.4755493986372201,1.1995468961958338,-0.8067753249289566,0.5307728224875703,1.281413880262761,70.93025318926232,4.537494954612001,0.6687740737082623,11,0.06500053405761008,-0.6149997711181712,-2.4349985122680735,-3.0099983215332102,1.2900009155273366,0,0.03211996973655218,1.279058214013203,42.209999084472656,1.7666798062128861,41.790000915527344,-1.7368642961833323,41.90999984741211,0.03211996973655218
7619,2013-11-12,42.20000076293945,42.209999084472656,41.790000915527344,41.900001525878906,1717700.0,0.004044777268142896,1.6250223520295644,-4.285722070845122,42.013897167319634,55.27475988766301,-0.12180095516131217,0.023382172012446745,-1.4433236038290644,-2.5659800108879693,21.046133613366194,0.4199981689453125,0.8068484041599433,-0.041999244689939985,-1.1929914969866289,1.108993007606749,-0.6174953708382844,0.5334968814584045,1.0707836190149322,90.69791167651316,26.182793622020284,0.575496126148344,11,-0.2650012969970703,-0.7850017547607422,-2.640000343322754,-3.1800003051757812,2.700000762939453,1,0.018957327549697922,-1.8696012738008978,42.02999877929688,1.279058214013203,42.209999084472656,1.7666798062128861,41.790000915527344,0.018957327549697922
7620,2013-11-13,42.77000045776367,42.77999877929688,41.27000045776367,41.27000045776367,1981500.0,0.01350710152888901,-1.0133310953776136,5.0000127156898895,48.773035927211794,53.018732618523224,-0.6907606322261586,-0.4433332776469996,-1.9281386239119769,-3.0795184781173504,21.433742536998157,1.5099983215332102,0.5439577671240485,0.44800033569335795,-0.6077424758915058,1.5037431472782217,-0.0798710700990739,0.9758717414857898,0.46096821213756556,99.33785876509728,36.84624416656703,0.5278714057924307,11,-0.7450008392333984,-1.355001449584961,-3.2100000381469727,-3.75,2.3800010681152273,2,0.00561135985973471,1.6250223520295644,42.20000076293945,-1.8696012738008978,42.02999877929688,1.279058214013203,42.209999084472656,0.00561135985973471
7621,2013-11-14,43.11999893188477,43.2400016784668,42.66999816894531,42.84000015258789,1572800.0,0.008183270291678646,1.1923031779101498,0.18666585286458806,51.734090981756786,51.745173356221436,-1.0141564226331568,-0.6934188595491975,-2.190675277980624,-3.3766744733131304,21.713902856105708,0.5700035095214844,0.2645955628685641,0.7119989395141673,-0.3070942936841732,1.7310921727125077,0.2024523229150006,1.221545556113334,-1.8499984741211009,93.90849379579606,34.66764600191067,0.5095466165991691,11,-0.8649978637695384,-1.5049991607666087,-3.6149988174438548,-4.099998474121101,2.3600006103515554,3,-0.011363587103598416,-1.0133310953776136,42.77000045776367,1.6250223520295644,42.20000076293945,-1.8696012738008978,42.02999877929688,-0.011363587103598416
7622,2013-11-15,43.33000183105469,43.349998474121094,42.77999877929688,43.11000061035156,2011200.0,0.004870197225692152,3.384705675215627,0.7857220708446667,50.88237373063059,50.0474810501626,-1.133265982943449,-0.8111182879134731,-2.316065090815229,-3.53782545294672,21.685639849121607,0.5699996948242116,0.161273549608822,0.8370018005371094,-0.19239989283018133,1.8664034939044,0.322300953853464,1.3517026472207547,-2.0600013732910156,99.03862201265821,42.413365019851625,0.5147008466836471,11,-1.0200023651123047,-1.5000019073486328,-3.3950014114379883,-4.310001373291016,2.0999984741210938,4,-0.0036926760984972162,1.1923031779101498,43.11999893188477,-1.0133310953776136,42.77000045776367,1.6250223520295644,42.20000076293945,-0.0036926760984972162
7623,2013-11-18,43.43000030517578,43.66999816894531,43.36000061035156,43.47999954223633,1858900.0,0.002307834523316954,-2.2631557813158794,-0.22726799833541406,52.285714597118485,49.15947216591234,-1.1276739663959319,-0.8632269693184043,-2.3404720684002314,-3.5657001790586946,21.036814432305313,0.339996337890625,0.09731157069901997,0.8785001754760771,-0.22543124460915465,1.9824315955613088,0.3265344654334612,1.430465885518693,-2.0767999267578148,90.0000794729355,33.62844581775413,0.5519657100426152,11,-0.9600009918212891,-1.335000991821289,-3.4875001907348633,-4.409999847412109,2.2099990844726562,0,-0.012203517742865655,3.384705675215627,43.33000183105469,1.1923031779101498,43.11999893188477,-1.0133310953776136,42.77000045776367,-0.012203517742865655
7624,2013-11-19,43.59000015258789,43.86000061035156,42.11000061035156,42.72999954223633,2767300.0,0.0036840857998576837,1.4999972752192086,-17.20027466239414,73.97775842851199,50.98291831643235,-1.1446798153699902,-1.0063003337650613,-2.435969763253439,-3.650476626798344,19.14158723676645,1.75,0.08775883394463335,0.9950000762939482,-0.20156531805154287,2.191565470639439,0.3967173791211991,1.5932827734666972,-2.09779190673828,89.57527251518145,30.28199898233067,0.5982826971727466,11,-1.0249996185302734,-1.375,-3.4499998092651367,-4.569999694824219,1.9900016784667969,1,-0.006194091691179793,-2.2631557813158794,43.43000030517578,3.384705675215627,43.33000183105469,1.1923031779101498,43.11999893188477,-0.006194091691179793
7625,2013-11-20,43.310001373291016,44.0,43.18999862670898,43.560001373291016,2330900.0,-0.006423463599833257,-2.3060909911873027,-0.29069746810737923,67.68712161120649,52.675488867318236,-0.7210304685247806,-0.7115919385134859,-2.1095115075692092,-3.2985140409328153,17.121551915962385,0.8100013732910227,0.06330435840022375,0.6825012207031236,-0.5560699692079822,1.9210724106142294,0.06321562574757422,1.301786815658673,-1.6283697382812505,63.492124363207736,1.9656020787845137,0.6192855949555512,11,-0.6750011444091797,-0.9550018310546875,-3.155001640319824,-4.290000915527344,2.359996795654297,2,0.036712078092161704,1.4999972752192086,43.59000015258789,-2.2631557813158794,43.43000030517578,3.384705675215627,43.33000183105469,0.036712078092161704
7626,2013-11-21,43.63000106811523,43.65999984741211,43.36000061035156,43.52000045776367,1946400.0,0.007388586577638634,2.5294408042366037,-0.4400024414062216,77.51680773386184,55.823985263189165,-0.8410203669187979,-1.0225882383697709,-2.3716053509407615,-3.548429337947411,14.714853092390822,0.34999847412109375,0.09264803401348587,0.9635007858276268,-0.3513424663459901,2.2783440380012436,0.30607915974081834,1.6209224119144352,-1.7165325966064415,80.42333061527617,14.334517297594545,0.65742162608681,11,-0.9950008392333913,-1.170001983642571,-3.4200010299682546,-4.610000610351555,1.8999977111816548,3,0.03483842357442635,-2.3060909911873027,43.310001373291016,1.4999972752192086,43.59000015258789,-2.2631557813158794,43.43000030517578,0.03483842357442635
7627,2013-11-22,43.5,43.93000030517578,43.33000183105469,43.93000030517578,2892400.0,-0.0029796256001064503,1.7906885967246855,-3.9090719933419087,74.1935602956271,59.896040052582734,-0.5685816175880163,-0.8993162071460432,-2.185627156362486,-3.351901103453038,12.279883523667188,0.5999984741210938,0.14161471030823236,0.8084997177124009,-0.5512882233553711,2.168287658780173,0.12860574717851136,1.4883936882462905,-1.3778783756420907,73.54496500165504,2.8650178289702097,0.6798939705338878,11,-0.8649997711181641,-0.8799991607666016,-3.190000534057617,-4.395000457763672,1.5600013732910227,4,0.04551723085600745,2.5294408042366037,43.63000106811523,-2.3060909911873027,43.310001373291016,1.4999972752192086,43.59000015258789,0.04551723085600745
7628,2013-11-25,43.5,43.7599983215332,43.40999984741211,43.560001373291016,1563300.0,0.0,-1.9166335532067074,0.13953797838931176,76.4119773956885,63.71804896684594,-0.37787043507090345,-0.9288229683255338,-2.1388120277268143,-3.291883769248315,9.378217011262754,0.34999847412109375,0.2319107509197167,0.7969997406005831,-0.5870617702961383,2.1810612514973045,0.10496898515222597,1.4890304960489402,-1.1900905380778823,73.54496500165504,-1.1374976340885041,0.6920307554483606,11,-0.8649997711181641,-0.8649997711181641,-3.0600013732910156,-4.26500129699707,1.720001220703132,0,0.044367823107489324,1.7906885967246855,43.5,2.5294408042366037,43.63000106811523,-2.3060909911873027,43.310001373291016,0.044367823107489324
7629,2013-11-26,43.7400016784668,44.0099983215332,43.43000030517578,43.61000061035156,3274500.0,0.0055172799647540405,-1.3673307331200224,-2.1666348782503655,78.15387432391852,66.98258656648002,-0.42069021714899435,-1.192972247804363,-2.330501155185864,-3.4767290864511367,6.202215889240145,0.5799980163574219,0.32094363825743244,1.0135013580322294,-0.42594754412089486,2.4529502601853537,0.2937769069556637,1.733225809108795,-1.2610831627368881,67.07356785976823,-12.840771508169254,0.7197244510765637,11,-0.6800022125244141,-1.1000022888183594,-3.000001907348633,-4.2050018310546875,1.0900001525878906,1,0.04343844623391968,-1.9166335532067074,43.5,1.7906885967246855,43.5,2.5294408042366037,43.63000106811523,0.04343844623391968
7630,2013-11-27,43.75,43.93999862670898,43.61999893188477,43.84000015258789,1305300.0,0.00022858530291558488,1.2069165099117452,-0.69230317791015,81.21018257096095,70.25770785416937,-0.3096159676190666,-1.147608829929922,-2.297522130035297,-3.432709344800159,6.043558342642968,0.31999969482420454,0.4762147057090189,0.9509996414184556,-0.54302957927775,2.445028862114661,0.20398503107035282,1.6980142517665584,-1.087351907573698,61.76475538127535,-22.734643596097655,0.7470146103481038,11,-0.6900005340576172,-1.1100006103515625,-2.6200008392333984,-3.9250011444091797,1.3400001525878906,2,0.04182861328124998,-1.3673307331200224,43.7400016784668,-1.9166335532067074,43.5,1.7906885967246855,43.5,0.04182861328124998
7631,2013-11-29,43.72999954223633,44.0,43.65999984741211,43.68999862670898,858000.0,-0.0004571533203124867,-5.800106813153277,-0.4444538634341484,77.73721763948377,73.2415793995975,-0.21678449485928297,-1.0673439556586715,-2.2400159165810862,-3.3635278508973983,5.907145820762643,0.3400001525878906,0.618814374725396,0.8579992294311509,-0.6694978255726269,2.385496284434929,0.09425070192926199,1.6217477569330399,-0.9056694223171959,58.8234964124831,-23.319967156633602,0.7637485275018906,11,-0.6700000762939453,-1.0900001525878906,-2.4925003051757812,-3.905000686645508,1.029998779296875,4,0.04436310649478159,1.2069165099117452,43.75,-1.3673307331200224,43.7400016784668,-1.9166335532067074,43.5,0.04436310649478159
7632,2013-12-02,43.59000015258789,43.91999816894531,43.47999954223633,43.86999893188477,1651500.0,-0.0032014496024227457,1.3157989840785431,-6.999809269501128,78.88890615706103,76.19748957292445,-0.04025956282706744,-0.8446356000251711,-2.059495772848642,-3.181208747678255,5.971187774532921,0.4399986267089844,0.70312602888783,0.6379999160766587,-0.8623528056144991,2.1383526377678166,-0.11217644476892019,1.3881762769222377,-0.6233898484750711,30.0001271568989,-51.34915220847351,0.7501763608455799,12,-0.5300006866455078,-0.9500007629394531,-2.172499656677246,-3.7049999237060547,0.9399986267089915,0,0.04450558889465417,-5.800106813153277,43.72999954223633,1.2069165099117452,43.75,-1.3673307331200224,43.7400016784668,0.04450558889465417
7633,2013-12-03,43.72999954223633,44.400001525878906,43.56999969482422,43.75,4477500.0,0.0032117317999167394,-3.8823615209415565,0.07143051771116984,78.65168218263713,76.71681443449391,-0.14888577671687386,-0.8942300351456396,-2.146195905212039,-3.2857879760022826,6.315368672314184,0.8300018310546875,0.7590750936209929,0.6914993286132827,-0.7768947403680997,2.159893397594665,-0.04269770587740851,1.4256963631039739,-0.6381826760330611,30.927717476797234,-47.20500953479969,0.7341970344906895,12,0.06500053405761719,-0.8949985504150391,-2.2849998474121094,-3.8299999237060547,0.6399993896484446,1,0.030413945688934296,1.3157989840785431,43.59000015258789,-5.800106813153277,43.72999954223633,1.2069165099117452,43.75,0.030413945688934296
7634,2013-12-04,43.47999954223633,44.63000106811523,43.25,44.63000106811523,3862700.0,-0.005716899213743187,1.399998673150555,57.498760251763905,65.10637330814018,76.4300646230421,0.09372600204196857,-0.5487115557548634,-1.845992300903319,-2.995394426439084,6.733995836508545,1.3800010681152273,0.8012094428580099,0.3629993438720689,-1.0165523798246383,1.742551067568776,-0.3267765179762847,1.0527752057204225,0.9200019836425781,16.666620595479397,-56.355501726730836,0.689775861848354,12,0.46000099182128906,-0.529998779296875,-1.8250007629394531,-3.405000686645508,0.10000228881835938,2,0.04001843828854157,-3.8823615209415565,43.72999954223633,1.3157989840785431,43.59000015258789,-5.800106813153277,43.72999954223633,0.04001843828854157
7635,2013-12-05,42.68000030517578,43.4900016784668,42.54999923706055,43.4900016784668,2843200.0,-0.018399246676243153,1.3209897474297931,0.7043480856879426,42.14287952501538,72.4996281553925,0.888384745133159,0.32878914153494065,-1.0001819148995992,-2.1598822136256786,6.86431502628128,0.94000244140625,0.8115160454856607,-0.4754999160766573,-1.7523791772677555,0.8013793451144409,-1.1139395466722064,0.16293971451889178,1.950000762939446,6.25004584968641,-61.48094304472341,0.6384396305955473,12,0.9099998474121094,0.2700004577636719,-0.8375015258789062,-2.470001220703125,1.0799980163574219,3,0.05037491824052731,1.399998673150555,43.47999954223633,-3.8823615209415565,43.72999954223633,1.3157989840785431,43.59000015258789,0.05037491824052731
7636,2013-12-06,43.36999893188477,43.38999938964844,42.93999862670898,43.25,2187500.0,0.01616679057580317,4.6250149011754935,-0.14814657831655276,50.609712838918455,69.87920066020266,0.1761503455722675,-0.2495662132634422,-1.6421769556026788,-2.8122304125601616,7.295845665909936,0.7099990844726562,0.7546188909734823,0.1354988098144574,-0.9696184483343728,1.2406160679632876,-0.4170598192599613,0.688057438888876,1.2600021362304545,39.42302754649206,-23.341975616683193,0.5525586290744168,12,0.2200012207031179,-0.4199981689453196,-1.4474992752075266,-3.1599998474121165,0.27000045776366477,4,0.039658779411188894,1.3209897474297931,42.68000030517578,1.399998673150555,43.47999954223633,-3.8823615209415565,43.72999954223633,0.039658779411188894
7637,2013-12-09,43.4900016784668,43.61999893188477,43.150001525878906,43.47000122070313,2142500.0,0.002766952952212298,2.3571847027887465,0.1666719649044037,50.90911192671155,67.04554894142744,0.06099440079904639,-0.2832815540675142,-1.6972848547341073,-2.896057428030744,7.621604161807097,0.4699974060058665,0.735879416310766,0.1915014266967745,-0.8069034136653883,1.1899062670589373,-0.30770099348431046,0.6907038468778595,1.0567993164062415,45.192385284084814,-13.54396880116662,0.4992024201810823,12,0.09999847412109375,-0.5400009155273438,-1.5575027465820312,-3.2800025939941406,0.45999908447265625,0,0.02920203711316982,4.6250149011754935,43.36999893188477,1.3209897474297931,42.68000030517578,1.399998673150555,43.47999954223633,0.02920203711316982
7638,2013-12-10,43.38000106811523,43.61999893188477,43.27000045776367,43.43000030517578,3246900.0,-0.002529331021066228,-1.5925768942766036,-2.49990463475234,46.76924485426671,63.55836788924391,0.17006750328599196,-0.07057486736714935,-1.5316786490936494,-2.74999376598673,8.017891933630839,0.34999847412110086,0.6515633164049177,0.014000701904286927,-0.7861675907081889,0.8141689945167627,-0.3860834444019545,0.4140848482105284,1.086927856445314,39.90389905733024,-14.314732766358368,0.40008414630623845,12,0.20999908447266336,-0.43000030517577414,-1.4475021362304616,-3.170001983642571,0.7199974060058665,1,0.026509858987230794,2.3571847027887465,43.4900016784668,4.6250149011754935,43.36999893188477,1.3209897474297931,42.68000030517578,0.026509858987230794
7639,2013-12-11,43.0,43.4900016784668,42.93999862670898,43.34000015258789,2247700.0,-0.008759821548149582,-1.3913025450504186,6.80010681315231,45.37311699269967,59.576471713881546,0.4850707952787161,0.39255988644847406,-1.0780641413770269,-2.336571620792647,8.415629802229805,0.5500030517578196,0.5721824951401828,-0.4060003280639677,-1.0187903947449612,0.20678973861702588,-0.712395361404468,-0.09960529472346735,1.390251737060538,42.05615806398683,-10.535476918874664,0.30639503334049834,12,0.5900001525878906,-0.049999237060546875,-1.0675010681152344,-2.7900009155273438,0.7799987792968821,2,0.03186044027639001,-1.5925768942766036,43.38000106811523,2.3571847027887465,43.4900016784668,4.6250149011754935,43.36999893188477,0.03186044027639001
7640,2013-12-12,43.0099983215332,43.06999969482422,42.56999969482422,42.91999816894531,3086600.0,0.00023251910542332332,3.7618390219977837,-0.264706212343906,39.80258947595622,55.36151302904515,0.40126122606725545,0.423159081709116,-1.0115255459224244,-2.309557986193198,8.584787429491184,0.5,0.48298561315221633,-0.4080018997192383,-0.9761238692186538,0.16012006978017723,-0.692062884468946,-0.12394091496953052,1.3066433155273387,41.904661563445444,-6.870412398559409,0.28406098474970937,12,0.5800018310546875,-0.05999755859375,-1.0774993896484375,-2.799999237060547,0.7000007629394531,3,0.013252814037802763,-1.3913025450504186,43.0,-1.5925768942766036,43.38000106811523,2.3571847027887465,43.4900016784668,0.013252814037802763
7641,2013-12-13,42.63000106811523,43.099998474121094,42.52000045776367,43.09000015258789,3160700.0,-0.008835091100845904,1.416679912261182,-5.11109227313194,36.77812008306531,50.68253679860118,0.680361879059582,0.8058827455595932,-0.5442890835405407,-1.894702039728223,8.158563175247838,0.5799980163574219,0.34470220780087857,-0.7634992599487376,-1.4209673251548196,-0.10603119474265554,-1.092233292551775,-0.4347652273457001,1.6159748729453156,10.000069358227604,-34.16945480919263,0.3287340326030398,12,0.9449996948242259,0.31999969482422586,-0.6975021362304616,-2.420001983642571,0.6599998474121165,4,0.02650708949344005,3.7618390219977837,43.0099983215332,-1.3913025450504186,43.0,-1.5925768942766036,43.38000106811523,0.02650708949344005
7642,2013-12-16,43.16999816894531,43.31999969482422,42.83000183105469,42.9900016784668,1892400.0,0.01266706749472668,1.041659712784811,-0.39129749722189366,45.69187557892852,47.020336064855776,0.08327992563166475,0.2669717368167497,-0.9899405766908842,-2.3966658486602768,7.423687211575677,0.6899986267089915,0.2014960537129511,-0.21550197601318644,-0.8800788207325567,0.44907486870618385,-0.5477903983728751,0.11678644634650226,0.9724192431174146,59.09078298503905,17.867177023794177,0.33228842235968553,12,0.4050025939941406,-0.21999740600585938,-1.2374992370605469,-2.9599990844726562,-1.089996337890625,0,0.010887218916799224,1.416679912261182,42.63000106811523,3.7618390219977837,43.0099983215332,-1.3913025450504186,43.0,0.010887218916799224
7643,2013-12-17,42.900001525878906,43.18999862670898,42.7400016784668,43.18999862670898,2042000.0,-0.006254265798432024,2.1034582549559704,-1.611126417293592,39.119138468958106,44.13286552716888,0.24938546915540627,0.5219889878159805,-0.6303366994716129,-2.0902988044830693,6.295299095038804,0.4499969482421804,0.07156349273887486,-0.4589986801147461,-1.1575053619375026,0.23950800170801045,-0.8082520210261208,-0.10974533920337137,1.1450708689258775,39.17531854648419,1.171097575392011,0.34925334091137744,12,0.1699981689453125,0.049999237060546875,-0.9675025939941406,-2.69000244140625,-1.020000457763679,1,0.024475505820836574,1.041659712784811,43.16999816894531,1.416679912261182,42.63000106811523,3.7618390219977837,43.0099983215332,0.024475505820836574
7644,2013-12-18,43.31999969482422,43.400001525878906,42.52000045776367,43.0099983215332,4188500.0,0.009790166760063057,2.7446452775365437,-1.0689809394772758,44.96485466591387,44.44641832060204,-0.21869341126384967,0.08508845068246274,-0.9507759688725343,-2.4711150639589405,6.939343711417903,0.8800010681152344,-0.04827161158852533,-0.025500488281252842,-0.7155950781063183,0.6645941015438126,-0.37054778319378556,0.3195468066312799,0.6335683837580959,90.90889386918205,53.60062715727481,0.34504729491253333,12,-0.25,-0.3699989318847656,-1.5650005340576172,-3.1100006103515625,-1.029998779296875,2,0.018005512114305677,2.1034582549559704,42.900001525878906,1.041659712784811,43.16999816894531,1.416679912261182,42.63000106811523,0.018005512114305677
7645,2013-12-19,44.900001525878906,45.68999862670898,44.0,44.25,7014400.0,0.03647280337454539,-1.9391241466699272,2.0967698271088415,60.03433887523169,45.493598991303514,-1.6211529333120893,-1.443706548691992,-2.406293039970123,-3.9961223912358506,7.9210092224221516,2.3699989318847585,-0.1438750072096937,1.475001335144043,0.4961831095885998,2.453819560699486,0.9855922223663214,1.9644104479217646,-2.3800010681152344,75.07894141488063,38.81951527708971,0.48940911277772037,12,-0.7950019836425781,-1.4200019836425781,-3.2250022888183594,-4.69000244140625,-2.8800010681152344,3,-0.024944381036078433,2.7446452775365437,43.31999969482422,2.1034582549559704,42.900001525878906,1.041659712784811,43.16999816894531,-0.024944381036078433
7646,2013-12-20,45.1500015258789,45.22999954223633,44.43000030517578,44.84000015258789,3982000.0,0.0055679285412919555,2.4042708612335337,0.47692407009635396,63.131344592915234,46.85162484310392,-1.7792093987671365,-1.6590537691198435,-2.551159866091645,-4.1980573988922245,8.955725157450587,0.7999992370605469,-0.16465112205936805,1.6490013122558551,0.4034628752593292,2.894539749252381,1.0262320937575922,2.271770530754118,-2.6300010681152273,82.96538130147434,44.017527866131175,0.6227692184982625,12,-1.045001983642571,-1.2500019073486257,-3.430002212524407,-4.940002441406243,-2.870002746582017,4,-0.031893740702995776,-1.9391241466699272,44.900001525878906,2.7446452775365437,43.31999969482422,2.1034582549559704,42.900001525878906,-0.031893740702995776
7647,2013-12-23,45.47999954223633,45.4900016784668,45.15999984741211,45.459999084472656,2446800.0,0.007308925918159348,15.498140554972823,0.06451731987940836,64.27408615131861,48.79660720944302,-2.0084506287308344,-1.9321730212193273,-2.7877534394771573,-4.4935506839665535,9.759218042278194,0.34000015258789773,-0.037901292799752184,1.8799993515014677,0.352055709420668,3.4079429935822674,1.1160275304610678,2.6439711725418675,-2.8965991210937503,93.37541937626676,51.20663374507531,0.7639718210403987,12,-1.375,-1.5799999237060547,-3.544999122619629,-5.270000457763672,-3.6599998474121094,0,-0.04815300458996663,2.4042708612335337,45.1500015258789,-1.9391241466699272,44.900001525878906,2.7446452775365437,43.31999969482422,-0.04815300458996663
7648,2013-12-24,45.43000030517578,45.52999877929688,45.29999923706055,45.43999862670898,825700.0,-0.001099367580558397,1.421065312104618,-0.49990463475074143,66.44185856516933,51.13757849527298,-1.8294662224761638,-1.8236698848595125,-2.64816302012963,-4.41425634821546,10.619866215172783,0.22999954223633523,0.01760644144947321,1.7335000991821303,0.0019318264220018477,3.465068371942259,0.8677159628020661,2.5992842355621946,-2.784467919921873,91.79815546645251,44.48663603002068,0.8657841363800631,12,-1.3250007629394531,-1.5300006866455078,-3.3600006103515625,-4.3600006103515625,-5.029998779296875,1,-0.0737397854197116,15.498140554972823,45.47999954223633,2.4042708612335337,45.1500015258789,-1.9391241466699272,44.900001525878906,-0.0737397854197116
7649,2013-12-26,45.63999938964844,45.790000915527344,45.34000015258789,45.63999938964844,1128500.0,0.004622475964384476,1.999974568943594,-0.0,77.71540583749919,55.350113646555535,-1.81663834939814,-1.9858427224013298,-2.7584807028701874,-4.58929029716078,11.264738542830226,0.4500007629394531,0.07591509052053169,1.8484992980957031,-0.08931598716350919,3.7863145833549154,0.8795916554661005,2.8174069407253057,-2.933577679565431,91.62003077329628,37.498730977595116,0.9689076426296047,12,-1.4849987030029297,-1.6899986267089844,-3.3575000762939453,-4.545000076293945,-4.80999755859375,3,-0.0823838381204276,1.421065312104618,45.43000030517578,15.498140554972823,45.47999954223633,2.4042708612335337,45.1500015258789,-0.0823838381204276
7650,2013-12-27,45.58000183105469,45.93999862670898,45.5,45.72000122070313,951900.0,-0.0013145828088542144,-1.9332943390467967,-100.0,73.46081420917704,59.42596854945684,-1.5128391782534294,-1.878002690041555,-2.611950670962486,-4.494481218551002,11.9951948870579,0.43999862670897727,0.16709957638460082,1.6970016479492216,-0.3989307162917157,3.792934012190159,0.6490354658287529,2.7449678300696903,-2.750236952753909,76.15912610493749,19.345036829489658,1.0479661821204684,12,-1.3500022888183594,-1.3500022888183594,-3.1900014877319336,-4.075000762939453,-4.840000152587891,4,-0.0721807982308108,1.999974568943594,45.63999938964844,1.421065312104618,45.43000030517578,15.498140554972823,45.47999954223633,-0.0721807982308108
7651,2013-12-30,45.66999816894531,45.68999862670898,45.47000122070313,45.63000106811523,1181500.0,0.001974469817359825,4.500071527347911,-0.28569482288831965,73.29065419875135,62.49249950721494,-1.2586204016447908,-1.9133032211318337,-2.619999488156296,-4.545755562354742,12.656949939398004,0.21999740600584516,0.3085839809301234,1.689998054504393,-0.5506880307548272,3.9306841397636134,0.5696550118747865,2.8103410971339997,-2.6536192657400406,65.3845025235735,6.807037890763901,1.12034304262961,12,-1.4399986267089844,-1.4399986267089844,-3.1749982833862305,-4.064998626708984,-4.659999847412109,0,-0.07992112672479956,-1.9332943390467967,45.58000183105469,1.999974568943594,45.63999938964844,1.421065312104618,45.43000030517578,-0.07992112672479956
7652,2013-12-31,45.52999877929688,45.7400016784668,45.459999084472656,45.59000015258789,1466100.0,-0.0030654564322629696,-1.800015258730855,-1.5001430615160078,72.8238517591014,66.23746765056418,-0.8366304386602579,-1.708086454340311,-2.405404509689511,-4.366177753774146,13.701237567395621,0.2800025939941406,0.4823699399639807,1.4529987335205163,-0.8825579244557247,3.7885553914967574,0.28522040453239583,2.620777062508637,-2.338202692681385,35.937462747062995,-23.96927211240545,1.167778328988121,12,-1.299999237060554,-1.299999237060554,-2.982499122619636,-3.924999237060554,-4.629997253417976,1,-0.07138150861268677,4.500071527347911,45.66999816894531,-1.9332943390467967,45.58000183105469,1.999974568943594,45.63999938964844,-0.07138150861268677
7653,2014-01-02,45.06000137329102,45.540000915527344,44.95000076293945,45.43999862670898,1853800.0,-0.01032280734915314,1.0344768619610112,6.33314260283604,71.45845337105668,69.1812008400245,-0.03130778170459081,-1.1945868623987153,-1.885044728087422,-3.861328229569928,13.756321557092576,0.5900001525878906,0.7093759284264394,0.916501235961924,-1.4529470811003904,3.2859495530242384,-0.26822292256922964,2.1012253944930777,-1.7033131342699193,11.11119673862026,-48.944547948670454,1.184724158531157,1,-0.09000205993653054,-0.8300018310546946,-2.4325008392334055,-3.4550018310546946,-4.330001831054695,3,-0.07190416288773771,-1.800015258730855,45.52999877929688,4.500071527347911,45.66999816894531,-1.9332943390467967,45.58000183105469,-0.07190416288773771
7654,2014-01-03,45.22000122070313,45.5099983215332,45.06999969482422,45.22999954223633,1808900.0,0.003550817632840708,-1.8386882421706763,0.026311562631740875,72.3233613875388,70.5466477858364,0.1190724435422581,-1.283344078940722,-2.006614161779801,-3.9845530413217105,14.389947650874612,0.4499969482421804,0.887282585926684,0.9895009994506907,-1.4050145126971358,3.3840165115985172,-0.20775675662322612,2.1867587555246075,-1.7083143584207576,27.27283236103389,-33.629829000070956,1.1972577560739146,1,-0.03500175476074929,-0.990001678466804,-2.585000991821296,-3.615001678466804,-4.05000305175782,4,-0.10658999479676001,1.0344768619610112,45.06000137329102,-1.800015258730855,45.52999877929688,4.500071527347911,45.66999816894531,-0.10658999479676001
7655,2014-01-06,44.83000183105469,45.65999984741211,44.63000106811523,45.25,1839900.0,-0.008624488702355215,-1.51219307957831,42.00686760781314,72.17751642210723,71.55177798907995,0.5566341938965564,-0.7631398431782372,-1.5799895139750362,-3.558874750758463,15.056440737900129,1.029998779296882,1.1287377342286007,0.4920015335083008,-1.8002886757959118,2.7842917428125133,-0.6541435711438055,1.638146638160407,-1.1726162629067147,18.018076843769855,-47.28592046066755,1.1461451046521076,1,0.45499801635741477,-0.6000022888183594,-1.9800024032592773,-3.220003128051758,-3.3600006103515554,0,-0.0892259611113626,-1.8386882421706763,45.22000122070313,1.0344768619610112,45.06000137329102,-1.800015258730855,45.52999877929688,-0.0892259611113626
7656,2014-01-07,45.09000015258789,45.95000076293945,44.97000122070313,45.86000061035156,1975100.0,0.005799650031535375,1.0631552741158794,1.8333424159854677,70.5129239690291,72.2449821910478,0.3209845685221353,-0.9356439799265814,-1.8057114013936442,-3.7766895868241903,15.892583745882561,1.1199989318847656,1.3419972918954244,0.6659997940063462,-1.6023119058008604,2.934311493813553,-0.4681560558972606,1.800155643909953,-1.2956578009262572,34.84842354709164,-29.950949295689156,1.134155849903605,1,0.20000076293945312,-0.8549995422363281,-2.2400007247924805,-3.480001449584961,-3.549999237060547,1,-0.09647368506099752,-1.51219307957831,44.83000183105469,-1.8386882421706763,45.22000122070313,1.0344768619610112,45.06000137329102,-0.09647368506099752
7657,2014-01-08,44.7599983215332,45.5099983215332,44.56999969482422,45.41999816894531,5596800.0,-0.007318736525569691,1.2380915618003552,0.857142149407236,69.6202755764515,72.59813963674581,0.6013522844132453,-0.5329430752458109,-1.4493968178697898,-3.3983307356972077,16.912137987841522,0.9399986267089844,1.3413566195710303,0.27249813079833984,-1.9564868573933083,2.501483118989988,-0.8419943632974807,1.3869906248941604,-0.7932032969693452,13.768005771798354,-52.03069093127293,1.1144924940958225,1,0.5000019073486328,-0.5249977111816406,-1.909998893737793,-3.1499996185302734,-3.1699981689453125,2,-0.08378016399960286,1.0631552741158794,45.09000015258789,-1.51219307957831,44.83000183105469,-1.8386882421706763,45.22000122070313,-0.08378016399960286
7658,2014-01-09,44.52999877929688,44.810001373291016,44.45000076293945,44.5,2789700.0,-0.0051385064982379935,-4.538587945301955,-0.045452706412749545,63.29672890927881,70.9960644224991,0.7713797308574399,-0.22384795728036266,-1.2039188794386675,-3.1173078872776827,17.920187196344138,0.3600006103515625,1.2918183282217939,-0.015001296997063207,-2.1821679631724464,2.15216536917832,-1.0985846300847513,1.0685820360906249,-0.4045472956629794,5.333201090495265,-54.9226657762019,1.083583333087691,1,0.670001983642571,-0.2949981689453196,-1.679999351501472,-2.9200000762939524,-3.0099983215332102,3,-0.08151801825572147,1.2380915618003552,44.7599983215332,1.0631552741158794,45.09000015258789,-1.51219307957831,44.83000183105469,-0.08151801825572147
7659,2014-01-10,44.36999893188477,44.54999923706055,44.13999938964844,44.4900016784668,2889500.0,-0.0035930799864853924,2.4166958069746003,-4.000254323498307,41.533466503028095,67.44858134403812,0.8183423236568075,0.04643187344270672,-1.0299807170385762,-2.9073358268750695,18.355658931949005,0.4099998474121094,1.1970199152900989,-0.24350109100340944,-2.288194312944249,1.8011921309374301,-1.2658477019738328,0.7788455199670139,1.5800018310546804,12.707147388410045,-43.786966795573,1.02234661097042,1,0.6750011444091726,-0.13499832153321023,-1.0549983978271555,-2.5649986267089915,-2.8600006103515696,4,-0.08203740088514411,-4.538587945301955,44.52999877929688,1.2380915618003552,44.7599983215332,1.0631552741158794,45.09000015258789,-0.08203740088514411
7660,2014-01-13,43.58000183105469,44.43000030517578,43.36999893188477,44.400001525878906,2777000.0,-0.01780475816650029,1.4091015492920953,6.833174391252232,28.610258776962993,62.4840929638394,1.4469688182351632,0.928949457243128,-0.2036669358736205,-2.0743270715231787,18.638921575787673,1.0600013732910085,1.0656306258721315,-1.0619983673095703,-3.0269178043897114,0.9029210697705707,-2.044458085849641,-0.07953864876949979,2.3337989044189484,8.13964147785382,-43.146882546058,0.982459718540072,1,1.0799980163574219,0.654998779296875,-0.13500118255615234,-1.6600017547607422,-2.3100013732910156,0,-0.055300678312317775,2.4166958069746003,44.36999893188477,-4.538587945301955,44.52999877929688,1.2380915618003552,44.7599983215332,-0.055300678312317775
7661,2014-01-14,43.7599983215332,44.11999893188477,43.58000183105469,43.72999954223633,2807300.0,0.004130254311973225,-2.2727672068989864,-0.03658389080657617,25.568035268796706,57.23344668713888,1.0812517570237503,0.8832339991018401,-0.3435393015149586,-2.204080390571299,18.867077837490736,0.5399971008300852,0.8472037487744757,-0.9385017395019517,-2.71585974292028,0.8388562639163766,-1.8271807412111158,-0.049822737792787564,2.0520503417968783,18.224275742083336,-26.59244609890282,0.8886790017091651,1,0.9000015258789062,0.4750022888183594,-0.48999786376953125,-1.8399982452392578,-2.4099998474121094,1,-0.052330831550860046,1.4091015492920953,43.58000183105469,2.4166958069746003,44.36999893188477,-4.538587945301955,44.52999877929688,-0.052330831550860046
7662,2014-01-15,43.63999938964844,43.95000076293945,43.5099983215332,43.79999923706055,4176300.0,-0.0027422060440462914,-1.0952398252513602,-5.33354526958291,25.0694937370629,52.07911783891735,1.0113104641542492,1.096466020458692,-0.1749567917764736,-2.0383371340555243,19.549496919034727,0.44000244140625,0.6614716831608547,-1.082000732421875,-2.7851444246833665,0.6211429598396165,-1.9335725785526208,-0.23042888629112923,2.074367284423829,18.749999999999602,-19.29258946501038,0.8515718461307465,1,1.0200004577636719,0.595001220703125,-0.3699989318847656,-1.7199993133544922,-2.1100006103515554,2,-0.048120955625384876,-2.2727672068989864,43.7599983215332,1.4091015492920953,43.58000183105469,2.4166958069746003,44.36999893188477,-0.048120955625384876
7663,2014-01-16,43.95000076293945,44.060001373291016,43.54999923706055,43.63999938964844,3093900.0,0.007103606270089768,-1.0816342418509781,-1.9375104308227833,27.10018639377158,47.05432061738766,0.5892646327045981,0.9161318247319201,-0.43209298114209105,-2.2980917433589667,20.063149570981693,0.5100021362304688,0.46284565950288226,-0.8244993209838896,-2.346236332595211,0.697237690627432,-1.5853678267895503,-0.06363081517822877,1.670591201445312,49.15268483496559,17.14837622362402,0.7608685058056608,1,0.7099990844726562,0.2849998474121094,-0.6800003051757812,-2.030000686645508,-2.6800003051757812,3,-0.053697396345476656,-1.0952398252513602,43.63999938964844,-2.2727672068989864,43.7599983215332,1.4091015492920953,43.58000183105469,-0.053697396345476656
7664,2014-01-17,44.099998474121094,44.310001373291016,43.75,43.790000915527344,2729800.0,0.00341291714625247,-1.8718064087014359,0.9999876945794622,30.423150671107067,42.41494664505431,0.29467523161672204,0.8722885250423573,-0.5234911384989189,-2.3935862544651414,20.120457901550544,0.5600013732910156,0.26445794110920673,-0.7135015487670913,-2.1133855976769382,0.6863825001427557,-1.4134435732220112,-0.013559524312171334,1.4305697689636716,68.86779212086076,40.69525602195633,0.6999420244549235,1,0.5600013732910156,0.13500213623046875,-0.8299980163574219,-2.1799983978271484,-2.4599990844726562,4,-0.058503358404228156,-1.0816342418509781,43.95000076293945,-1.0952398252513602,43.63999938964844,-2.2727672068989864,43.7599983215332,-0.058503358404228156
7665,2014-01-21,43.77999877929688,44.29999923706055,43.72999954223633,44.15999984741211,2444300.0,-0.007256229158647098,-1.3750009934116936,-1.225819551092712,26.433845703076727,37.517271282170704,0.5029603089759505,1.1637439670686547,-0.14740211840445738,-2.0098524992076676,19.507498606202144,0.5699996948242188,0.08508762506916412,-0.9775011062622028,-2.450513052276605,0.49551083975219967,-1.7140070792694075,-0.240995133254998,1.6641466913398801,33.749928474700006,9.859615600085615,0.7365059730072023,1,0.6599998474121023,0.4550018310546804,-0.5099983215332102,-1.8599987030029368,-2.2299995422363352,1,-0.051850171792081845,-1.8718064087014359,44.099998474121094,-1.0816342418509781,43.95000076293945,-1.0952398252513602,43.63999938964844,-0.051850171792081845
7666,2014-01-22,43.709999084472656,44.0099983215332,43.540000915527344,43.849998474121094,2269800.0,-0.0015988966828689444,1.0434710497072628,0.3684184108819022,26.903482036009265,32.77096088878824,0.39853054397897836,1.1808749489656734,-0.017101544399125146,-1.8769964435290802,18.961811847583697,0.4699974060058594,-0.1316350644377522,-0.9755006790161147,-2.50733136612088,0.5563300080886506,-1.7414160225684938,-0.2095853354637356,1.651180524614027,25.0,2.524780479002075,0.7659153435523824,1,0.3800010681152344,0.5250015258789062,-0.4399986267089844,-1.789999008178711,-1.9500007629394531,2,-0.05582243600585568,-1.3750009934116936,43.77999877929688,-1.8718064087014359,44.099998474121094,-1.0816342418509781,43.95000076293945,-0.05582243600585568
7667,2014-01-23,43.290000915527344,43.70000076293945,42.959999084472656,43.459999084472656,2724800.0,-0.009608743485298055,1.2769228963461154,1.2142779291553134,27.249280942046767,28.76568889242912,0.6571917485848502,1.5055836292901645,0.44602049397778387,-1.396744397656775,18.409081993852798,0.75,-0.3440655140114899,-1.285998916625978,-2.89009120910611,0.3180933758541542,-2.088045062866044,-0.4839527703859119,1.9915314664712653,24.444538634340695,0.5098766221002862,0.8020461462400666,1,0.4649982452392578,0.9449996948242188,-0.027500152587890625,-1.3700008392333984,-2.1100006103515625,3,-0.04481410026282551,1.0434710497072628,43.709999084472656,-1.3750009934116936,43.77999877929688,-1.8718064087014359,44.099998474121094,-0.04481410026282551
7668,2014-01-24,42.08000183105469,43.15999984741211,42.06999969482422,43.08000183105469,3086300.0,-0.027951006211197615,-1.1372462488967343,5.882416300152589,18.218547198892935,26.175142303080772,1.6574049774540995,2.584236169145413,1.6917751092096722,-0.13435285846689737,18.12768088112998,1.220001220703125,-0.6063263634506768,-2.328498077392581,-4.2292927653839385,-0.42770338940122343,-3.2788954213882633,-1.3781007333968986,3.0622385530923637,0.446523604273139,-22.11305450412722,0.9503973439956794,1,1.1699981689453125,1.9299983978271484,1.1824989318847656,-0.1600017547607422,0.2599983215332031,4,-0.01307041415934318,1.2769228963461154,43.290000915527344,1.0434710497072628,43.709999084472656,-1.3750009934116936,43.77999877929688,-0.01307041415934318
7669,2014-01-27,41.88000106811523,42.310001373291016,41.47000122070313,41.47000122070313,2235200.0,-0.004752869634902512,-3.0975632449130672,-0.40999984741209516,18.947285575350065,25.10147861401267,1.6394621662682312,2.6225644234151844,1.920464067621893,0.1191656591633361,17.76119066750901,0.8400001525878835,-0.8667732063433533,-2.340498924255378,-4.459668730048065,-0.2213291184626911,-3.400083827151718,-1.2809140213590382,3.016460060885997,14.48763727190946,-8.289235916523083,1.0595849028963422,1,1.010000228881843,1.8299999237060618,1.1299991607666087,0.03999900817871804,0.15999984741211648,0,-0.014565439226217447,-1.1372462488967343,42.08000183105469,1.2769228963461154,43.290000915527344,1.0434710497072628,43.709999084472656,-0.014565439226217447
7670,2014-01-28,42.290000915527344,42.38000106811523,41.790000915527344,41.900001525878906,2060300.0,0.009789871942583739,1.070177082357377,0.9512183775435531,21.428521381421533,24.64153262652654,1.1479515785528491,2.0590150014509305,1.5261325329868356,-0.23870011909528444,17.183220537355997,0.5900001525878835,-1.0795031136195945,-1.7659990310668974,-3.9505890466831843,0.4185909845493896,-2.8582940388750444,-0.6737040232587503,2.263814222644072,32.28348940068616,10.577800084282458,1.092295007808145,1,0.6000003814697266,1.4200000762939453,0.7199993133544922,-0.37000083923339844,-0.2700004577636719,1,-0.015370099593453812,-3.0975632449130672,41.88000106811523,-1.1372462488967343,42.08000183105469,1.2769228963461154,43.290000915527344,-0.015370099593453812
7671,2014-01-29,42.02000045776367,42.31999969482422,41.88000106811523,42.08000183105469,2747600.0,-0.006384498744821165,-1.5882260543705649,-0.15384991588090302,21.694170908294225,24.266496756663354,1.2797572062472398,2.1518739134051756,1.7977036980928176,0.0806372475935433,16.63095829349809,0.4399986267089915,-1.1951929390703526,-1.8534996032714872,-4.0798129963405145,0.3728137897975401,-2.9666562998060044,-0.74034290673697,2.2254332886609163,24.663647980348077,1.8731816893932915,1.1131566965345137,1,0.8700008392333984,1.6900005340576172,1.7724990844726562,0.42999839782714844,0.6199989318847656,2,-0.011185178857281208,1.070177082357377,42.290000915527344,-3.0975632449130672,41.88000106811523,-1.1372462488967343,42.08000183105469,-0.011185178857281208
7672,2014-01-30,42.27999877929688,42.43999862670898,41.650001525878906,41.81999969482422,2158000.0,0.006187489735859142,1.025636762001662,-7.666475936168978,26.899324632354805,24.2441787831726,0.9013407050650031,1.7243162607671891,1.5355596148027573,-0.13152414071505802,16.070139488341677,0.789997100830071,-1.1902696011480387,-1.4310012817382756,-3.6223897923478887,0.7603872288713376,-2.526695537043082,-0.335307026433469,1.6878917145555619,47.928888567862366,21.98297290740033,1.095694255304808,1,0.6100025177001882,1.430002212524407,1.7225008010864187,0.1700000762939382,0.15000152587889914,3,-0.012298970500876805,-1.5882260543705649,42.02000045776367,1.070177082357377,42.290000915527344,-3.0975632449130672,41.88000106811523,-0.012298970500876805
7673,2014-01-31,41.81999969482422,42.040000915527344,41.5099983215332,41.599998474121094,2806700.0,-0.010879827288403532,-1.6500028610120354,0.47826447514636117,25.33843535030752,23.679210414194873,1.1481670538369144,2.0333898321106645,1.984799724089413,0.36821476585849666,16.49116889644095,0.770000457763679,-1.2065184455078253,-1.7290002822876005,-3.978752054408673,0.5207514898334722,-2.853876168348137,-0.6041243962270642,1.898101871713294,36.08241341203933,8.112330959533871,1.124875886060537,1,1.0650005340576172,1.8900012969970703,2.182499885559082,0.8299999237060547,0.4900016784667969,4,-0.015303667965536727,1.025636762001662,42.27999877929688,-1.5882260543705649,42.02000045776367,1.070177082357377,42.290000915527344,-0.015303667965536727
7674,2014-02-03,40.400001525878906,41.97999954223633,40.349998474121094,41.86999893188477,3848000.0,-0.03395500189640255,-1.076429840098939,-6.681769316132645,22.586146568870035,23.25168828817191,2.2217690011472726,3.239881269861037,3.372158525843332,1.812913754241471,17.241813179535097,1.6300010681152344,-1.2536294908374899,-2.907998466491698,-5.421285082129998,-0.39471185085339755,-4.1646417743108515,-1.6513551586725441,3.093290006075165,2.392490340055604,-26.925805445809768,1.2566433078191515,2,1.7799968719482422,2.749998092651367,3.6024980545043945,2.464998245239258,2.0,0,0.04801976617417414,-1.6500028610120354,41.81999969482422,1.025636762001662,42.27999877929688,-1.5882260543705649,42.02000045776367,0.04801976617417414
7675,2014-02-04,40.83000183105469,41.11999893188477,39.86000061035156,40.400001525878906,3767700.0,0.010643571508291538,1.4950597513256878,-0.2925177305884751,25.785119381274285,23.127425770979126,1.4855240116456727,2.629670560267421,2.92286912010006,1.4023818925370577,18.914037913681785,1.2599983215332102,-1.333791931246175,-2.277998161315921,-4.914897494730596,0.3589011720987543,-3.5964478280232584,-0.9595484946085833,2.286094533959428,37.596975445455065,6.591346675861054,1.318449666707339,2,0.9499988555908203,2.0749988555908203,3.222498893737793,2.3249988555908203,0.8599967956542898,1,0.02963504849887988,-1.076429840098939,40.400001525878906,-1.6500028610120354,41.81999969482422,1.025636762001662,42.27999877929688,0.02963504849887988
7676,2014-02-05,40.7400016784668,40.83000183105469,40.29999923706055,40.66999816894531,3008200.0,-0.002204265210672518,3.239956055358042,0.16279874381221057,25.913611578443877,22.97901806391214,1.2403627321451225,2.505530122967471,2.9818205381023972,1.5148779371060428,20.293752416918764,0.5300025939941406,-1.4582407662965693,-2.150498390197754,-4.816496692107407,0.515499911711899,-3.4834975411525804,-0.8174992392429274,1.9202412808945581,34.10859475611803,1.4885704660881771,1.3329991509548273,2,0.7699985504150391,2.164999008178711,3.4899978637695312,2.5149974822998047,1.0799980163574219,2,0.031418721810544836,1.4950597513256878,40.83000183105469,-1.076429840098939,40.400001525878906,-1.6500028610120354,41.81999969482422,0.031418721810544836
7677,2014-02-06,41.0099983215332,41.04999923706055,40.650001525878906,40.70000076293945,1621100.0,0.006627310553330545,1.0512735240032864,4.428314533267942,25.41799086256995,23.778956248765144,0.6849676340549706,2.0450383651812984,2.6874633515617177,1.268377179903105,22.251822719314973,0.3999977111816406,-1.5453428997762373,-1.6930017471313477,-4.332738021676647,0.9467345274139518,-3.0128698844039974,-0.3731336098586979,1.2582107089667787,52.752181201594475,21.3054004246757,1.3198681372726506,2,0.1400012969970703,1.8950023651123047,3.220001220703125,2.315000534057617,1.2300033569335938,3,0.03974643098825403,3.239956055358042,40.7400016784668,1.4950597513256878,40.83000183105469,-1.076429840098939,40.400001525878906,0.03974643098825403
7678,2014-02-07,40.900001525878906,41.88000106811523,40.56999969482422,41.88000106811523,3722700.0,-0.002682194590496789,1.6734734391847685,-3.1613137428627454,23.063940629310935,24.236362365871905,0.681662972701119,1.9701518408329193,2.7713191697309867,1.3963592875757271,23.96977116295845,1.3100013732910085,-1.6520651489562752,-1.6214986801147475,-4.2313190631097655,0.9883217028802704,-2.926408871612253,-0.3165884886172421,1.031058325800295,49.05667167495884,21.420414472717606,1.3049101914975074,2,0.2499980926513672,2.0049991607666016,3.329998016357422,2.529996871948242,1.779998779296875,4,0.037408281716781566,1.0512735240032864,41.0099983215332,3.239956055358042,40.7400016784668,1.4950597513256878,40.83000183105469,0.037408281716781566
7679,2014-02-10,40.72999954223633,40.849998474121094,40.56999969482422,40.72999954223633,3367300.0,-0.00415652756235263,1.3333439298089456,-0.0,23.661444013780482,24.484464880578457,0.7502823959316771,1.953635971567195,2.904928612484312,1.5824229248971875,26.08113451549421,0.3300018310546875,-1.7525450671472953,-1.6095006942748995,-4.183993750572689,0.9649923620228904,-2.896747222423798,-0.322254166126001,1.1500015258788991,43.06924429353538,15.536858805670587,1.2872465281488956,2,0.4200000762939453,2.1750011444091797,3.869999885559082,2.8600006103515625,1.8400001525878906,0,0.038792090567451476,1.6734734391847685,40.900001525878906,1.0512735240032864,41.0099983215332,3.239956055358042,40.7400016784668,0.038792090567451476
7680,2014-02-11,41.16999816894531,41.45000076293945,40.70000076293945,41.45000076293945,2055300.0,0.010802814428041208,4.357093227612703,-100.0,29.38307063891355,25.338787072869493,0.15053409937473106,1.3953698161689232,2.4325776069129716,1.158014202480281,26.92813586238991,0.75,-1.6764441149395921,-1.049001884460452,-3.604555336014144,1.50655156709324,-2.326778610237298,0.22877484131639392,0.7100028991699148,55.063159724569765,26.08640910950008,1.2777767257768462,2,-0.019998550415039062,1.7350025177001953,3.537501335144043,2.4350013732910156,1.75,1,0.02987620625791987,1.3333439298089456,40.72999954223633,1.6734734391847685,40.900001525878906,1.0512735240032864,41.0099983215332,0.02987620625791987
7681,2014-02-12,41.47000122070313,41.68000030517578,41.11999893188477,41.36999893188477,2148800.0,0.007286933813470897,1.1538495396691801,-0.35714772278306833,34.933760613586045,26.231502181895188,-0.2633890891636881,0.9644577143977742,2.103685975176397,0.8724700326730428,27.69947206819018,0.5600013732910085,-1.590402170685465,-0.6344989776611243,-3.1030665619189364,1.8340686065966878,-1.8687827697900303,0.5997848144677818,-1.6100006103515696,68.7023345340405,37.53494888804317,1.2342837921289067,2,-0.520000457763679,1.4349994659423757,3.2874984741210866,2.134998321533196,1.3699989318847585,2,0.005304977080541118,4.357093227612703,41.16999816894531,1.3333439298089456,40.72999954223633,1.6734734391847685,40.900001525878906,0.005304977080541118
7682,2014-02-13,41.540000915527344,41.650001525878906,41.0,41.0099983215332,1707000.0,0.001687959796568883,-1.3636451910472398,5.299904634751097,44.4897797126362,28.35942933326504,-0.5022089774898362,0.7684643408439626,2.0095287722818114,0.8193990948271619,28.468909648740738,0.6500015258789062,-1.5444723422181852,-0.4594993591308594,-2.829756955838029,1.9107582375763101,-1.6446281574844477,0.7256294392227289,-1.6436003112793003,74.04581708691425,37.381711155969114,1.185128798353586,2,-0.6200008392333984,1.144998550415039,3.2224998474121094,2.0699996948242188,0.80999755859375,3,0.006740461558155886,1.1538495396691801,41.47000122070313,4.357093227612703,41.16999816894531,1.3333439298089456,40.72999954223633,0.006740461558155886
7683,2014-02-14,41.59000015258789,41.790000915527344,41.2599983215332,41.36000061035156,2081100.0,0.001203640730827571,-1.4651047257436371,0.4339592765066181,46.94735388079824,31.066230145701503,-0.6573969626084661,0.5613764807445563,1.9309416578917933,0.7919007655818859,29.396559694445436,0.5300025939941406,-1.4839046200675838,-0.2915000915527344,-2.480988527656386,1.8979883445509174,-1.3862443096045567,0.8032441264990879,-1.6579275543212901,83.60651124396527,42.313967682006506,1.0947442180518243,2,-0.7199993133544922,0.7450008392333984,3.1575002670288086,2.020000457763672,0.8800010681152415,4,0.01562879354398028,-1.3636451910472398,41.540000915527344,1.1538495396691801,41.47000122070313,4.357093227612703,41.16999816894531,0.01562879354398028
7684,2014-02-18,41.52000045776367,41.61999893188477,41.310001373291016,41.59000015258789,2731800.0,-0.0016830895543976654,3.769293972650565,-0.3043471049707263,41.269820674311674,32.78675251159454,-0.46021438652207536,0.4513180814929143,1.9790101329901688,0.8835840565038069,30.806727119676815,0.3099975585937571,-1.4792160012726967,-0.2324998855590792,-2.1599722618839508,1.6949724907657924,-1.196236073721515,0.7312363026033566,-1.5136107268066397,75.2293192691181,31.442372818308122,0.9637361881624356,2,-0.43000030517578125,0.6849994659423828,3.197500228881836,2.0900001525878906,0.3999977111816406,1,0.027938338984175193,-1.4651047257436371,41.59000015258789,-1.3636451910472398,41.540000915527344,1.1538495396691801,41.47000122070313,0.027938338984175193
7685,2014-02-19,41.5099983215332,41.97000122070313,41.400001525878906,41.54999923706055,2372300.0,-0.00024089923218195697,-3.3847056752157365,0.5714441416893733,43.855386911984255,34.78028310421015,-0.38399179592014576,0.2978065251066937,1.9923029618397692,0.9173478038399168,32.067405935906926,0.5699996948242259,-1.426199345875915,-0.12900199890136577,-1.8046714541771465,1.546667456374415,-0.9668367265392561,0.7088327287365246,-1.4322641431933576,52.577080383828466,6.107979022269447,0.83783472763789,2,-0.23999786376953125,0.6350021362304688,3.130002021789551,2.1000022888183594,1.0100021362304688,2,0.025536049533905647,3.769293972650565,41.52000045776367,-1.4651047257436371,41.59000015258789,-1.3636451910472398,41.540000915527344,0.025536049533905647
7686,2014-02-20,41.27000045776367,41.5099983215332,41.0099983215332,41.33000183105469,2308000.0,-0.005781688110669814,1.3809843867791716,1.5,37.77239798901396,36.15299500714837,-0.0680651720429779,0.36431160372259797,2.210626447750016,1.1765998488010183,33.2825691837098,0.5,-1.2281627975258118,-0.24699993133545206,-1.6148117788897025,1.1208119162187984,-0.9309058551125773,0.43690599244167316,-1.0787302568820323,27.835063709296637,-17.687259350171704,0.6839059237771264,2,0.0,0.8150005340576172,3.177499771118164,2.3400001525878906,1.2900009155273438,3,0.03998055955609381,-3.3847056752157365,41.5099983215332,3.769293972650565,41.52000045776367,-1.4651047257436371,41.59000015258789,0.03998055955609381
7687,2014-02-21,41.349998474121094,41.77000045776367,40.900001525878906,41.59000015258789,2906700.0,0.0019384059963676314,1.8999853770495971,3.999936423167398,43.73330430766664,38.44959097141011,-0.1058986128857029,0.13862901054589827,2.105568119677848,1.1237018995549874,33.626109601550944,0.8699989318847656,-1.0648175854072974,-0.07000179290771769,-1.1541456208324448,1.0141420350170094,-0.6120737068700777,0.4720701210546423,-1.0520044120501666,42.055801550122005,-4.468081741753615,0.5420719139623624,2,-0.07999801635742188,0.7350025177001953,3.097501754760742,2.2600021362304688,1.25,4,0.03603389923700506,1.3809843867791716,41.27000045776367,-3.3847056752157365,41.5099983215332,3.769293972650565,41.52000045776367,0.03603389923700506
7688,2014-02-24,41.52999877929688,41.91999816894531,41.27000045776367,41.33000183105469,1619400.0,0.004353090975044216,-3.0624895691772167,-0.8333147897957858,72.50995470986967,43.87720327097558,-0.20912790918563218,-0.08926553534250559,1.905628623717135,0.9674929919699338,32.93149515607219,0.6499977111816406,-0.8820367727935263,0.1374986648559613,-0.9031862997167792,1.1781836294287018,-0.3828438174304125,0.6578411471423351,-1.131684287708019,58.878264775717405,6.492310384391182,0.5203424822863708,2,-0.19499778747559304,0.555002212524407,2.917501449584954,2.0800018310546804,0.9700012207031179,0,0.0197447560540982,1.8999853770495971,41.349998474121094,1.3809843867791716,41.27000045776367,-3.3847056752157365,41.5099983215332,0.0197447560540982
7689,2014-02-25,41.27000045776367,41.86000061035156,41.2400016784668,41.63999938964844,2882400.0,-0.006260494321584709,-1.8837394984075726,-1.8500228885327794,59.40171009838358,47.21260765536113,0.1514517287872792,0.1293202182884201,2.1545058927845133,1.2605506842256347,31.680051144566757,0.6199989318847656,-0.7134016249305404,-0.09199962615966939,-1.1079890197416873,0.9239897674223485,-0.5999943229506783,0.41599507063133956,-0.7773847624279497,34.57934929089369,-18.864462035809993,0.5079946967910094,2,0.16500091552734375,0.8150005340576172,3.177499771118164,2.3400001525878906,1.5400009155273438,1,0.029076829407054694,-3.0624895691772167,41.52999877929688,1.8999853770495971,41.349998474121094,1.3809843867791716,41.27000045776367,0.029076829407054694
7690,2014-02-26,41.63999938964844,41.88999938964844,41.18000030517578,41.43000030517578,3272200.0,0.008965324152671927,1.0,-0.5675667316198076,67.17558585645324,50.795032682346374,-0.1618908809809625,-0.30764514479900384,1.7771337112375605,0.9267369746304723,30.524184976264735,0.7099990844726562,-0.5012416881687756,0.3104993820190458,-0.6183467157911195,1.2393454798292112,-0.15392366688603687,0.7749224309241285,-1.0587405627906676,72.54904894048305,15.971277532863809,0.46442304890508207,2,-0.20499801635742188,0.4400005340576172,2.8075008392333984,1.970001220703125,1.1599998474121094,2,0.006724274337200908,-1.8837394984075726,41.27000045776367,-3.0624895691772167,41.52999877929688,1.8999853770495971,41.349998474121094,0.006724274337200908
7691,2014-02-27,41.54999923706055,41.72999954223633,41.209999084472656,41.68000030517578,3266100.0,-0.002161386981438418,3.521752110526927,-0.61905540417802,61.06561605928421,52.636792276418376,-0.06632436105495998,-0.26842393330663583,1.8708131055649062,1.0594725357614365,29.305854363957838,0.5200004577636719,-0.27472768943612635,0.24399929046630575,-0.6336615455844736,1.1216601265170851,-0.19483112755908394,0.6828297084916954,-0.8854158665720533,63.72547552975848,6.388518287534929,0.43883041802539036,2,-0.11499786376953125,0.38500022888183594,2.7875003814697266,2.0600013732910156,-0.07999801635741477,3,0.023345396835481314,1.0,41.63999938964844,-1.8837394984075726,41.27000045776367,-3.0624895691772167,41.52999877929688,0.023345396835481314
7692,2014-02-28,41.7599983215332,41.97999954223633,41.15999984741211,41.45000076293945,2444200.0,0.005054129683000008,1.1866658528645833,-2.3845770122362744,66.92909010355254,54.85698519005774,-0.27025524662069955,-0.5474454123728236,1.6496009446048845,0.8933848576009567,27.65815320731775,0.8199996948242188,-0.09570734258208091,0.4799983978271456,-0.3017393902806944,1.2617361859349856,0.08912950377322915,0.870867291881062,-1.0170898800318326,73.17057285609282,14.175411881144079,0.39086889405391845,2,-0.31999778747558594,0.020002365112304688,2.4025020599365234,1.8500022888183594,-0.4199981689453125,4,0.01915716197108419,3.521752110526927,41.54999923706055,1.0,41.63999938964844,-1.8837394984075726,41.27000045776367,0.01915716197108419
7693,2014-03-03,41.18000030517578,41.75,40.9900016784668,41.54999923706055,1773500.0,-0.013888841946105845,-1.026672498944595,-1.1935543414057885,57.627149328288404,56.67446615161072,0.27431534100182375,-0.018817740303674668,2.220119197980509,1.5126110212647745,25.89209834829338,0.7699966430664062,0.009074442941432892,-0.06799964904784872,-0.8079443929877854,0.671945094892088,-0.4379720210178206,0.3019727229221232,-0.33812457561561615,19.19182188793243,-40.09040776033601,0.3699723719699699,3,0.26000022888183594,0.3299999237060547,2.814999580383301,2.4300003051757812,0.11999893188476562,0,0.034482713900486184,1.1866658528645833,41.7599983215332,3.521752110526927,41.54999923706055,1.0,41.63999938964844,0.034482713900486184
7694,2014-03-04,42.34000015258789,42.5099983215332,41.72000122070313,41.790000915527344,2832900.0,0.02816901017036444,-1.2898512265105668,-1.486488715680513,65.9401060425105,59.128323832780296,-0.8461131036349414,-1.0814734352557593,1.0503835671525579,0.4005796060897495,23.26504501691458,1.3299980163574219,0.06104963238042416,0.9950002670288072,0.21554094975927995,1.7744595842983344,0.6052706083940436,1.3847299256635708,-1.40707451801363,88.8158852375909,27.802012705422428,0.38972965863476217,3,-0.6350002288818359,-1.1550006866455078,1.2899999618530273,1.2700004577636719,-1.0999984741210938,1,0.0037789288340928096,-1.026672498944595,41.18000030517578,1.1866658528645833,41.7599983215332,3.521752110526927,41.54999923706055,0.0037789288340928096
7695,2014-03-05,42.040000915527344,42.31999969482422,41.790000915527344,42.2599983215332,1919400.0,-0.007085480301827762,2.1176384790584435,-0.3999958385063012,57.76568343543986,61.34979999349429,-0.5174411983837643,-0.7232580022780297,1.2860242983223529,0.7495252314426324,20.199169942663872,0.5499992370605469,0.08940214842017724,0.6345010757446303,-0.16424708638018615,1.4332492378694468,0.23512699468221854,1.0338751568070421,-1.0499992370605469,69.07904973673512,8.664377216944438,0.39937408106240824,3,-0.33500099182128906,-0.8550014495849609,1.260000228881836,1.5699996948242188,-1.4099998474121165,2,0.018315900118814676,-1.2898512265105668,42.34000015258789,-1.026672498944595,41.18000030517578,1.1866658528645833,41.7599983215332,0.018315900118814676
7696,2014-03-06,42.02000045776367,42.209999084472656,41.91999816894531,42.11999893188477,1592700.0,-0.00047574827136320774,1.0714441416893732,0.4545438782057163,56.62984386048288,62.78274883269609,-0.4245065790976952,-0.635003401167566,1.2320474298803248,0.8065579773881808,16.967611169769413,0.29000091552734375,0.15509692315575307,0.5505006790161104,-0.22860769651374824,1.3296090545459691,0.1609464912511811,0.9400548667810398,-0.8779991149902315,67.7632272410141,8.698014707779734,0.38955418776492956,3,-0.2700004577636719,-0.8350009918212891,1.2800006866455078,1.5900001525878906,-2.1000022888183594,3,0.018562559990471517,2.1176384790584435,42.040000915527344,-1.2898512265105668,42.34000015258789,-1.026672498944595,41.18000030517578,0.018562559990471517
7697,2014-03-07,42.63999938964844,42.93999862670898,42.02999877929688,42.02999877929688,2561100.0,0.01475485304927493,-1.9836030717662885,-6.100099183641824,62.529850753062874,61.67384839305089,-0.941258818860419,-1.1875097356281188,0.5331119113214555,0.21879057580665062,14.372193288080645,0.9199981689453054,0.22523557425760998,1.0889995574951143,0.1817910670107139,1.9962080479795148,0.6353953122529177,1.542603802737311,-1.361198348999018,84.61539966352392,27.470808679945875,0.4536042452421989,3,-0.6749992370605469,-1.239999771118164,0.6600017547607422,0.970001220703125,-2.3400001525878906,4,-0.02743898184082394,1.0714441416893732,42.02000045776367,2.1176384790584435,42.040000915527344,-1.2898512265105668,42.34000015258789,-0.02743898184082394
7698,2014-03-10,42.43000030517578,42.75,42.2599983215332,42.61000061035156,1643800.0,-0.004924931695089008,1.1304463204683795,-0.29508217224904665,60.50810470794591,61.79678112744671,-0.6595249091246131,-0.9033237450209413,0.661718571451118,0.4575725356533411,13.174453657861282,0.4900016784667969,0.3468061260762241,0.8025005340576143,-0.13121616345912912,1.7362172315743578,0.3356421852992426,1.269358882815986,-0.9518555541992129,58.19677000766077,3.201812843276535,0.46685834875837345,3,-0.4650001525878906,-1.0300006866455078,0.8700008392333984,1.2800006866455078,-1.75,0,-0.02568937413971517,-1.9836030717662885,42.63999938964844,1.0714441416893732,42.02000045776367,2.1176384790584435,42.040000915527344,-0.02568937413971517
7699,2014-03-11,42.310001373291016,42.599998474121094,42.15999984741211,42.5,1032700.0,-0.002828162409184043,1.256428815963222,1.0555461365659307,59.009069383013866,60.889390408175665,-0.420732205283457,-0.6944928613887384,0.6904826115321185,0.6088228560557098,11.841829093115267,0.4399986267089844,0.4345503945568794,0.60350151062012,-0.27629022611397147,1.4832932473542115,0.16360564225307428,1.0433973789871658,-0.6564341572265562,45.21752110526955,-9.666751264974344,0.4398958683670468,3,-0.345001220703125,-0.9100017547607422,0.9874992370605469,1.3999996185302734,-1.4300003051757884,1,-0.02387147491013908,1.1304463204683795,42.43000030517578,-1.9836030717662885,42.63999938964844,1.0714441416893732,42.02000045776367,-0.02387147491013908
7700,2014-03-12,42.400001525878906,42.41999816894531,41.90999984741211,42.040000915527344,1870500.0,0.002127160237926695,1.5500305180437934,-1.8947537494729656,63.170207941525575,61.123233950646934,-0.4376079347947339,-0.7247793046208031,0.5103465075072648,0.5437295405534996,11.247462956831841,0.5099983215332031,0.41710502911377034,0.6320014953613295,-0.26173391841382454,1.5257369091364836,0.18513378847375606,1.078869202248903,-0.5920625405371069,47.573034873041124,-10.289420385690583,0.4468677068875765,3,-0.4350013732910156,-1.0000019073486328,0.2649974822998047,0.7499980926513672,-1.470001220703125,2,-0.027358485982697522,1.256428815963222,42.310001373291016,1.1304463204683795,42.43000030517578,-1.9836030717662885,42.63999938964844,-0.027358485982697522
7701,2014-03-13,41.68999862670898,42.52999877929688,41.63999938964844,42.52999877929688,1736000.0,-0.016745350792890412,1.1190457809001586,-2.3333298012122636,53.45529006851723,59.62614505786522,0.32893314102538085,0.002688136377827277,1.117203456619599,1.2710910059098666,10.793180118873522,0.8899993896484446,0.44858978917571335,-0.08900127410889525,-0.9726522158075213,0.7946496675897308,-0.5308267449582047,0.3528241967404142,1.25,3.8460974156872796,-53.70183859422747,0.4418254708493126,3,0.27500152587891336,-0.06999969482421164,0.6525020599365305,1.2150020599365305,-0.8499984741210866,3,-0.025425703850099346,1.5500305180437934,42.400001525878906,1.256428815963222,42.310001373291016,1.1304463204683795,42.43000030517578,-0.025425703850099346
7702,2014-03-14,41.81999969482422,41.93000030517578,41.43999862670898,41.72999954223633,2034000.0,0.0031182795010205044,2.161287146988294,-0.10714301933233546,52.97742511592922,59.10950903426976,0.23282206017822205,-0.1109489916732258,0.8879537054455398,1.1557082445455507,10.056808276330035,0.490001678466804,0.43009854239220147,0.026999855041502485,-0.8495514842483445,0.9035511943313494,-0.411275814603421,0.46527552468642597,1.0939989471435467,29.00768471414591,-27.19995668854436,0.4382756696449252,3,0.3699989318847585,-0.06500053405761719,0.3875007629394531,1.085000991821289,-0.8299980163574219,4,-0.04543284408761139,1.1190457809001586,41.68999862670898,1.5500305180437934,42.400001525878906,1.256428815963222,42.310001373291016,-0.04543284408761139
7703,2014-03-17,42.2400016784668,42.41999816894531,41.97000122070313,42.20000076293945,1278900.0,0.010043089113043635,1.2500190737773353,0.44445386343406945,59.64216159152542,58.40973742860475,-0.023474879621147693,-0.5056843713226868,0.3866889449356421,0.7428560067966714,9.765335588450286,0.5999984741210938,0.4535738438157253,0.41450176239013814,-0.478406243840368,1.3074097686206443,-0.031952240725118486,0.8609557655053948,0.6150369628906205,68.96578939579811,9.60830302612397,0.44645400311525407,3,-0.050003051757819605,-0.4850025177001953,-0.21250152587890625,0.6649990081787109,-1.3600006103515696,0,-0.045928086276455504,2.161287146988294,41.81999969482422,1.1190457809001586,41.68999862670898,1.5500305180437934,42.400001525878906,-0.045928086276455504
7704,2014-03-18,42.68000030517578,42.790000915527344,42.2599983215332,42.40999984741211,1486800.0,0.01041663374112245,1.1632684837019565,6.749856952126645,60.1960904577189,58.679782653302425,-0.4583756576501088,-0.9004915346578244,-0.1362931610346152,0.30529334745939707,9.635440695814568,0.5499992370605469,0.4562509247757447,0.7965003967285185,-0.16120116921454297,1.75420196267158,0.3176496137569913,1.2753511797000456,0.11843673559570078,91.85182045521981,32.75174064955037,0.47885078297152983,3,-0.490001678466804,-0.9250011444091797,-0.6525001525878906,0.22500038146972656,-1.7600021362304688,1,-0.04686035580364001,1.2500190737773353,42.2400016784668,2.161287146988294,41.81999969482422,1.1190457809001586,41.68999862670898,-0.04686035580364001
7705,2014-03-19,42.56999969482422,42.88000106811523,42.2400016784668,42.68000030517578,1677300.0,-0.0025773338698459325,1.5097910153036458,-0.4074089772390116,59.9609440483632,59.049904896400236,-0.296464965511511,-0.7452140583392222,-0.09969241667283768,0.41807305827250474,10.100738042209342,0.6399993896484304,0.5323892037646587,0.6334997177124038,-0.35402901608898674,1.6210284515137943,0.13973535081171207,1.1272640846130955,-1.1300010681152415,78.47216335353757,19.132755099449753,0.493764366900695,3,-0.3800010681152415,-0.75,-0.5424995422363281,0.33500099182128906,-2.1800003051757812,2,-0.0396992867940863,1.1632684837019565,42.68000030517578,1.2500190737773353,42.2400016784668,2.161287146988294,41.81999969482422,-0.0396992867940863
7706,2014-03-20,42.91999816894531,43.099998474121094,42.31999969482422,42.45000076293945,2501800.0,0.008221716622742736,-1.1369842970240116,-4.2726799833541405,61.02661803772197,58.882879039140136,-0.5647641010760935,-1.0174246750179208,-0.5289188955436188,0.0698833863126822,10.193043759290045,0.779998779296875,0.49060816332193014,0.9009983062744169,-0.1269464200810475,1.9289430326298813,0.38702594309668115,1.4149706694521527,-1.451199493408211,89.15660712521175,30.262758367906265,0.5139723631777324,3,-0.6499996185302734,-0.9199981689453125,-0.8924980163574219,-0.014997482299804688,-2.2399978637695312,3,-0.046365283053748874,1.5097910153036458,42.56999969482422,1.1632684837019565,42.68000030517578,1.2500190737773353,42.2400016784668,-0.046365283053748874
7707,2014-03-21,42.84000015258789,43.36999893188477,42.61000061035156,43.36999893188477,4862000.0,-0.0018638867607245757,1.8679247999078212,-1.1276632009545065,67.43697933571346,59.652753997780984,-0.5066970941288247,-0.8643939217218559,-0.5200734047119084,0.1488482869133776,10.81805793397765,0.7599983215332102,0.508061196041929,0.7465002059936552,-0.2932019355804414,1.7862023475677518,0.2266491352066069,1.2663512767807035,-1.3059534851074304,62.1428824444615,-1.6997646632412753,0.519851070787048,3,-0.4350013732910156,-0.7049999237060547,-0.9124994277954102,0.06500053405761719,-1.9500007629394531,4,-0.0466853406367036,-1.1369842970240116,42.91999816894531,1.5097910153036458,42.56999969482422,1.1632684837019565,42.68000030517578,-0.0466853406367036
7708,2014-03-24,42.349998474121094,43.099998474121094,42.16999816894531,42.97999954223633,2115500.0,-0.011437947635889456,1.1379343608181878,1.1886839983877309,50.12222886503901,58.665327273561545,-0.03267301245195142,-0.326552618658134,-0.1009704179309665,0.630645887908031,11.40445748428548,0.9300003051757812,0.5241618640148005,0.21549854278564595,-0.7948995584619851,1.225896644033277,-0.2897005078381696,0.7206975934094615,-0.7057946707763776,15.000015894561747,-43.79653865988316,0.5051990506238159,3,0.05500030517578125,-0.2149982452392578,-0.5474987030029297,0.5550022125244141,-0.5399971008300781,0,-0.03211326669788084,1.8679247999078212,42.84000015258789,-1.1369842970240116,42.91999816894531,1.5097910153036458,42.56999969482422,-0.03211326669788084
7709,2014-03-25,42.47000122070313,42.70000076293945,42.02000045776367,42.63000106811523,1665600.0,0.0028335950627098594,3.5333468967358823,0.2539675811832582,55.49871998001926,57.812939722283076,-0.14258760617602206,-0.3710697497430502,-0.28678112877913975,0.5030535845561346,11.883008270133576,0.6800003051757812,0.4608189743631925,0.27550125122071023,-0.6583641981299522,1.2093667005713726,-0.19143147345462097,0.7424339758960414,-0.7222497096460145,33.333427523496084,-23.164334223293828,0.4669327246753307,3,-0.0650024414062571,-0.33500099182129617,-0.8675003051757884,0.4349994659423757,-1.0600013732910227,1,-0.037438194181468876,1.1379343608181878,42.349998474121094,1.8679247999078212,42.84000015258789,-1.1369842970240116,42.91999816894531,-0.037438194181468876
7710,2014-03-26,41.91999816894531,42.68000030517578,41.90999984741211,42.5099983215332,2612600.0,-0.012950389355998126,-1.5246049266135941,3.687504470352949,48.87384968567455,57.303890790856116,0.37120246340131047,0.21184716908998524,0.215133921737511,1.0576799417021192,12.22862314116944,0.7700004577636719,0.4045779753495822,-0.2885017395019531,-1.195371148974182,0.6183676699702758,-0.741936444238064,0.1649329652341578,-0.07491181263853264,0.6848169728006656,-52.141229489615434,0.4534347047361128,3,0.4850006103515625,0.21500205993652344,-0.27249813079833984,0.9850025177001953,-0.5199966430664062,2,-0.023854962874039654,3.5333468967358823,42.47000122070313,1.1379343608181878,42.349998474121094,1.8679247999078212,42.84000015258789,-0.023854962874039654
7711,2014-03-27,42.52000045776367,43.560001373291016,41.75,43.22000122070313,3499800.0,0.01431303232410075,1.6231883657351993,1.1864416642420836,48.64254897171694,56.822237885943636,-0.11027966662495459,-0.32860688653375547,-0.43277847237640543,0.4663158739907658,12.994617219880647,1.8100013732910156,0.37634768256112494,0.26300048828125,-0.5981886452120477,1.1241896217745477,-0.16759407846539887,0.6935950550278989,0.8499984741211009,42.54142947768193,-6.004739802128711,0.430594566746649,3,0.13500022888183594,-0.28999900817871094,-0.8125,0.38500022888183594,-1.029998779296875,3,-0.05009409795823083,-1.5246049266135941,41.91999816894531,3.5333468967358823,42.47000122070313,1.1379343608181878,42.349998474121094,-0.05009409795823083
7712,2014-03-28,42.560001373291016,43.02000045776367,42.22999954223633,42.58000183105469,1856400.0,0.0009407552939018071,-1.3235180271402847,0.02857205137846631,51.52942021245561,55.9208221771581,-0.038300093839097826,-0.32211559971504755,-0.5173439655529322,0.43974426202071015,14.240906454859894,0.7900009155273438,0.3205328073467939,0.2630012512207003,-0.5749939636667492,1.1009964661081497,-0.15599635622302088,0.6819988586644214,1.0,44.75142313390842,-2.4676803576309823,0.41899760744372466,3,0.09499931335449219,-0.3299999237060547,-0.8825006484985352,0.3449993133544922,-1.7600021362304688,4,-0.04417295600218307,1.6231883657351993,42.52000045776367,-1.5246049266135941,41.91999816894531,3.5333468967358823,42.47000122070313,-0.04417295600218307
7713,2014-03-31,42.599998474121094,42.90999984741211,42.459999084472656,42.61999893188477,2563700.0,0.0009397814741420873,-2.00001271568989,1.0000000000003553,53.47717544731108,55.17427606489056,-0.02443056106808683,-0.26380062137980786,-0.6123534990910002,0.4133857381932202,15.277232699188554,0.4500007629394531,0.3703119693566421,0.23199844360351562,-0.4295659823860305,0.8935628695930617,-0.09878376939126099,0.5627806565982922,0.9600028991699219,46.9612060335398,-0.4899718086173195,0.33078221299477356,3,0.05500221252441406,-0.3249969482421875,-0.9224977493286133,0.30500221252441406,-2.1499977111816406,0,-0.0401408250169647,-1.3235180271402847,42.560001373291016,1.6231883657351993,42.52000045776367,-1.5246049266135941,41.91999816894531,-0.0401408250169647
7714,2014-04-01,42.5,42.52999877929688,42.04999923706055,42.5099983215332,3335100.0,-0.002347382105702178,18.200274662388967,0.4999046347509191,51.1961517261016,54.20041025130594,0.05291422617040098,-0.15937183697148072,-0.5744993002527252,0.5280168104170713,15.7637651282074,0.5499992370605469,0.4179508859002965,0.12399997711181499,-0.5400039191135022,0.7880038733371322,-0.20800197100084006,0.45600192522447003,1.0238013458251984,41.43643264956869,-5.751504918510648,0.3320019481126573,4,0.1550006866455078,-0.22499847412109375,-0.7899990081787109,0.4050006866455078,-1.7299995422363281,1,-0.0162352618049173,-2.00001271568989,42.599998474121094,-1.3235180271402847,42.560001373291016,1.6231883657351993,42.52000045776367,-0.0162352618049173
7715,2014-04-02,42.810001373291016,42.88999938964844,42.18999862670898,42.20000076293945,3247100.0,0.0072941499597884984,-1.222207421042406,-61.01030141167493,64.81482602789771,54.621322250214355,-0.24525375626757295,-0.43081716010088655,-0.9340078612059486,0.23459923111732905,16.44205772768389,0.7000007629394602,0.40388512362738993,0.3955013275146513,-0.2757265048889579,1.0667291599182605,0.05988741131285025,0.7311152437164523,0.6783239456176773,58.56356735043131,5.649737369628312,0.3356139162018041,4,-0.1550006866455078,-0.5349998474121094,-1.0500001907348633,0.09499931335449219,-1.9200019836425781,2,-0.03270267416418171,18.200274662388967,42.5,-2.00001271568989,42.599998474121094,-1.3235180271402847,42.560001373291016,-0.03270267416418171
7716,2014-04-03,42.79999923706055,43.29999923706055,42.27000045776367,43.29999923706055,2569900.0,-0.00023364017541727122,3.1199951171875,-0.8196713110038272,63.387944539000976,54.17142949502408,-0.28392085367845254,-0.37880481865783366,-0.9723932246595126,0.2632114021487837,17.328319979588695,1.029998779296875,0.35224190131493316,0.3464992523193331,-0.31883123318493745,1.0118297378236036,0.013834009567197825,0.6791644950714684,0.6535595754699699,60.0,3.894397988268665,0.332665242752135,4,-0.14499855041503906,-0.5249977111816406,-1.0424985885620117,0.10500144958496094,-1.4899978637695312,3,-0.03271022747984964,-1.222207421042406,42.810001373291016,18.200274662388967,42.5,-2.00001271568989,42.599998474121094,-0.03271022747984964
7717,2014-04-04,41.47000122070313,43.060001373291016,41.45000076293945,43.060001373291016,3184200.0,-0.031074720562279112,1.0251578060934385,3.180000305175767,41.575493802582564,53.22179226586225,0.92900027081064,0.9054695020423722,0.3063048212721142,1.5975683392470685,16.75662239960769,1.6100006103515625,0.2740055926891287,-0.9249988555908146,-1.7152952844589393,-0.13470242672268995,-1.3201470700248734,-0.5298506411567558,1.9494864155767715,1.0811067167599095,-51.19196136231566,0.395148214434061,4,1.0349998474121023,0.8050003051757741,0.2149991989135671,1.4349994659423757,-0.12000274658203836,4,0.00048228736857813814,3.1199951171875,42.79999923706055,-1.222207421042406,42.810001373291016,18.200274662388967,42.5,0.00048228736857813814
7718,2014-04-07,41.34000015258789,41.47999954223633,40.7599983215332,41.20000076293945,3595500.0,-0.0031348219023041857,2.4285921889191644,-0.08804992214659511,34.27232064903497,50.86330345130844,1.0065119995170804,1.0009423610240802,0.4214454559465395,1.7340907225011932,15.954932331004134,0.720001220703125,0.14945544159212432,-1.000499916076663,-1.9203505815772388,-0.08064925057608718,-1.460425248826951,-0.5405745833263751,2.0007080087583944,22.834709527428267,-23.42265545323606,0.4599253327502896,4,0.8199996948242188,0.8199996948242188,0.2700004577636719,1.5650005340576172,-0.45999908447266336,0,-0.013062431386893447,1.0251578060934385,41.47000122070313,3.1199951171875,42.79999923706055,-1.222207421042406,42.810001373291016,-0.013062431386893447
7719,2014-04-08,41.29999923706055,41.54999923706055,41.040000915527344,41.29999923706055,2472200.0,-0.0009676080159578548,1.0399932861328125,0.0,34.8448859006633,49.3045296974183,0.9645248135129236,1.0133518518654085,0.45226234276935884,1.7777321085184,15.27739347838177,0.5099983215332031,-0.012556657718164388,-0.9900007247924805,-2.021075944550276,0.04107449496531501,-1.5055383346713782,-0.47446311491358273,1.8858663338969563,21.25987090107923,-20.058250249403475,0.5155376098788972,4,0.8600006103515625,0.8600006103515625,0.1750011444091797,1.605001449584961,-0.8800010681152344,1,-0.02058107723542879,2.4285921889191644,41.34000015258789,1.0251578060934385,41.47000122070313,3.1199951171875,42.79999923706055,-0.02058107723542879
7720,2014-04-09,41.2400016784668,41.52000045776367,40.79999923706055,41.400001525878906,3022900.0,-0.0014527254165155323,2.6000267030336555,-100.0,28.461612949607996,47.06220347273954,1.0257943084199326,1.0350571986501365,0.4889717982774968,1.8319569436021723,15.167959212985153,0.720001220703125,-0.04555974776307181,-0.9919982910156264,-2.1227099984691478,0.13871341643789492,-1.5573541447423835,-0.4266424372888693,1.8003118575252515,18.89776314643326,-15.692920160089944,0.5653558537267594,4,0.7899971008300781,0.9199981689453125,0.20499801635742188,1.664999008178711,-0.3900032043457031,2,-0.011396731366975943,1.0399932861328125,41.29999923706055,2.4285921889191644,41.34000015258789,1.0251578060934385,41.47000122070313,-0.011396731366975943
7721,2014-04-10,40.63000106811523,41.61999893188477,40.61000061035156,41.29999923706055,3693700.0,-0.014791478795454949,-1.8450693631059398,4.187492549412342,25.0564884181521,44.12076660670582,1.496921927237885,1.6459631160383807,1.0768201483727253,2.4269906231347917,15.64307392517679,1.0099983215332102,-0.1350069297908476,-1.54899902343751,-2.870033137401677,-0.2279649094733429,-2.209516080419597,-0.8884819664554229,2.2734935550092885,0.8163449606304894,-29.037956066957,0.660517056982084,4,1.3249988555908274,1.4549999237060618,0.8149986267089915,2.2749996185302805,0.43000030517578836,3,0.006399170925379227,2.6000267030336555,41.2400016784668,1.0399932861328125,41.29999923706055,2.4285921889191644,41.34000015258789,0.006399170925379227
7722,2014-04-11,39.91999816894531,40.61999893188477,39.79999923706055,40.47999954223633,3228300.0,-0.01747484323171966,-1.0500011920940502,0.8358252294518119,23.871015905205454,40.83119332424963,2.003776887336876,2.325556784443293,1.747581954571416,3.1143928645030456,16.83134336477789,0.8300018310546804,-0.17492974945306372,-2.164001846313475,-3.8236201271109493,-0.5043835655160009,-2.9938109867122122,-1.334192705914738,2.800016933157366,6.593349011322501,-24.101415055433062,0.8298091403987375,4,1.6300010681152344,1.7600021362304688,1.547501564025879,2.9850025177001953,0.8700027465820312,4,0.034819721144852656,-1.8450693631059398,40.63000106811523,2.6000267030336555,41.2400016784668,1.0399932861328125,41.29999923706055,0.034819721144852656
7723,2014-04-14,40.29999923706055,40.4900016784668,39.83000183105469,40.22999954223633,2021400.0,0.00951906526916746,1.933302816065646,-0.12499914850716276,27.902253775651033,38.242982440866236,1.4116622437179274,1.8896467284037897,1.346775786957437,2.7121746894091316,17.325808841246424,0.6599998474121094,-0.2577104211697616,-1.6870006561279283,-3.5253765276859212,0.1513752154300647,-2.606188591906921,-0.7678127203489353,2.1280142785379184,27.47253207909409,-2.7691395526637272,0.9191879357789956,4,1.25,1.3800010681152344,1.3825006484985352,2.605001449584961,0.220001220703125,0,0.026054572132471643,-1.0500011920940502,39.91999816894531,-1.8450693631059398,40.63000106811523,2.6000267030336555,41.2400016784668,0.026054572132471643
7724,2014-04-15,40.68000030517578,40.77999877929688,40.060001373291016,40.20000076293945,2672100.0,0.009429307079633409,1.1176503587516666,6.85716621253406,36.91986891620874,35.143542761789675,0.8340542362297683,1.4251988560016287,0.995734097804359,2.3093859081710164,17.176158858289593,0.7199974060058665,-0.3613144690098906,-1.2069995880126925,-3.1033240725937006,0.6893248965683156,-2.1551618303032,-0.25883734572218486,1.4852117825688893,48.35171514686568,13.777636596189176,0.9481622422905049,4,0.8699989318847656,1.0,1.0024995803833008,2.2250003814697266,-0.2700004577636719,1,0.004916439563398933,1.933302816065646,40.29999923706055,-1.0500011920940502,39.91999816894531,-1.8450693631059398,40.63000106811523,0.004916439563398933
7725,2014-04-16,40.88000106811523,41.22999954223633,40.56999969482422,41.08000183105469,1881400.0,0.004916439563398933,1.6400195313990127,-0.41666865349006876,31.106015086498502,31.556661711511623,0.37044897641909813,1.151114142198388,0.8137515039158743,2.091999863575097,16.664177466961206,0.6599998474121094,-0.48566381355877297,-0.9224988937378029,-2.841159295556139,0.996161508080533,-1.8818290946469673,0.036831307171361516,1.0486897345610302,59.34076989826013,24.70978933190562,0.9593302009091665,4,0.549999237060554,0.799999237060554,0.8024988174438548,2.0249996185302805,-0.06000137329100852,2,-0.011252516808975765,1.1176503587516666,40.68000030517578,1.933302816065646,40.29999923706055,-1.0500011920940502,39.91999816894531,-0.011252516808975765
7726,2014-04-17,40.93000030517578,41.20000076293945,40.68000030517578,40.790000915527344,1589500.0,0.0012230732816578271,-1.8888865341414827,-0.6999942779759045,31.264365396943163,30.410980777551693,0.030502499038497888,0.9954209182029103,0.7856243448409543,2.019620106450944,15.83674254008573,0.5200004577636719,-0.6027468397120757,-0.7729997634887695,-2.6536728281294586,1.1076733011519195,-1.713336295809114,0.167336768831575,0.7858213409389023,79.02103685050125,43.78363435282694,0.9403365323203438,4,-0.220001220703125,0.75,0.7524995803833008,1.9750003814697266,0.18999862670899148,3,-0.001954601281656254,1.6400195313990127,40.88000106811523,1.1176503587516666,40.68000030517578,1.933302816065646,40.29999923706055,-0.001954601281656254
7727,2014-04-21,40.84000015258789,41.22000122070313,40.70000076293945,41.099998474121094,1318800.0,-0.002198879841603829,1.0799859620211332,-1.8571389645776566,30.00004334877994,29.93628329974558,0.024293759246667435,0.9780486425494246,0.8881975901692201,2.088564927407198,14.61679262585806,0.520000457763679,-0.8250795999989151,-0.7629999160766587,-2.601329979254139,1.0753301471008214,-1.6821649476653988,0.15616511551208134,0.6842392526213814,72.14285519657984,36.80264834761129,0.9191650315887385,4,-0.13000106811523438,0.8400001525878906,0.9524993896484375,2.065000534057617,0.22999954223632812,0,0.005386905481908677,-1.8888865341414827,40.93000030517578,1.6400195313990127,40.88000106811523,1.1176503587516666,40.68000030517578,0.005386905481908677
7728,2014-04-22,40.9900016784668,41.09000015258789,40.66999816894531,40.68000030517578,1500000.0,0.003672907084193655,-1.545423019570218,-1.192320671391053,33.0337587212816,29.735046946480946,-0.20179726156757027,0.7598957242718782,0.7563174858219526,1.9181665635666576,14.21823542925265,0.4200019836425781,-1.0553752090583473,-0.5449985504150376,-2.3675302537006644,1.277533152870589,-1.4562644020578475,0.3662673012277722,0.36181370992760264,79.48732996856945,43.062727916972904,0.9112658516428117,4,-0.2800025939941406,0.6899986267089844,0.9824972152709961,1.914999008178711,0.4499969482421804,1,-0.004879257251763414,1.0799859620211332,40.84000015258789,-1.8888865341414827,40.93000030517578,1.6400195313990127,40.88000106811523,-0.004879257251763414
7729,2014-04-23,40.88000106811523,41.13999938964844,40.86000061035156,41.0,1525900.0,-0.0026835961416745713,-2.4999880790596762,-0.38709161385592644,27.294154817191014,29.605329376212392,-0.17616423050104402,0.7849128051498937,0.8890154359936489,2.0030914725524838,14.047646523260937,0.279998779296875,-1.0939124405721188,-0.5754991531372156,-2.3647121890053384,1.2137138827309073,-1.4701056710712805,0.3191073647968494,0.34000015258790484,46.969915903244306,12.79444514750142,0.8946065179340629,4,-0.17000198364257102,0.799999237060554,1.0924978256225657,2.0249996185302805,0.22999954223633523,2,-0.008806276931150658,-1.545423019570218,40.9900016784668,1.0799859620211332,40.84000015258789,-1.8888865341414827,40.93000030517578,-0.008806276931150658
7730,2014-04-24,40.91999816894531,41.25,40.79999923706055,41.20000076293945,1612900.0,0.0009784026366204124,1.3684184108818953,2.333375719235644,28.037384010545736,29.936539997589463,-0.29762600974437703,0.7021569087862858,0.8584637737568457,1.9378370333869839,14.006543067602545,0.4500007629394531,-1.0908735878464526,-0.48550205230712606,-2.275950377303211,1.3049462726889587,-1.380726214805172,0.40972211019091986,-1.1199989318847656,43.10331219910026,11.690729706191888,0.8952241624980435,4,-0.39499855041503906,0.7600021362304688,1.0525007247924805,1.9850025177001953,-0.03999710083008523,3,-0.012463302647951924,-2.4999880790596762,40.88000106811523,-1.545423019570218,40.9900016784668,1.0799859620211332,40.84000015258789,-0.012463302647951924
7731,2014-04-25,40.38999938964844,40.91999816894531,40.36999893188477,40.72000122070313,1546800.0,-0.012952072409893156,-1.9729467802132847,1.1785670494952638,34.48274728093463,31.115621261559372,0.2176349680631091,1.121920946665199,1.3822726292964091,2.4395594900987234,13.042689848034374,0.5499992370605398,-1.106189035722636,-0.9090007781982408,-2.673527591499578,0.8555260351030967,-1.791264184848906,-0.026737371547575606,-0.5610001373291027,2.272776532703698,-31.61430706530948,0.8822634066506677,4,0.15000152587890625,1.2900009155273438,1.614999771118164,2.5150012969970703,0.060001373291015625,4,0.010646207270951002,1.3684184108818953,40.91999816894531,-2.4999880790596762,40.88000106811523,-1.545423019570218,40.9900016784668,0.010646207270951002
7732,2014-04-28,40.68000030517578,40.86000061035156,40.18000030517578,40.66999816894531,1891000.0,0.0071800178239582735,2.675650040208673,-0.030309335552780592,40.93407601092012,32.563601509922606,0.05227488793114787,0.7208097989443019,1.0870673585297936,2.1249169174265035,12.121559197716877,0.6800003051757812,-1.0889430471615995,-0.5249998092651396,-2.204956089688153,1.154956471157874,-1.3649779494766463,0.3149783309463672,-0.822581037902836,46.72898529023794,10.971117035930355,0.8399781402115073,4,-0.024999618530273438,1.0,1.4549989700317383,2.2250003814697266,0.15000152587890625,0,0.01081609202085021,-1.9729467802132847,40.38999938964844,1.3684184108818953,40.91999816894531,-2.4999880790596762,40.88000106811523,0.01081609202085021
7733,2014-04-29,40.88999938964844,41.040000915527344,40.77000045776367,41.02000045776367,1903100.0,0.005162219343590735,2.1764389094580947,-12.997330282227308,44.6194265140388,33.4191079096815,-0.07289732900188994,0.3964600446592641,0.8725849525365064,1.889011752194783,11.034394732326373,0.3600006103515625,-0.9874440842384118,-0.22950077056884766,-1.7795569620321174,1.3205554208944221,-1.0045288663004825,0.5455273251627872,-1.004728507720948,66.35507354881031,27.57512362771579,0.7750280957316356,4,-0.17499923706054688,0.7900009155273438,1.380000114440918,2.0150012969970703,0.220001220703125,1,0.004402061821046299,2.675650040208673,40.68000030517578,-1.9729467802132847,40.38999938964844,1.3684184108818953,40.91999816894531,0.004402061821046299
7734,2014-04-30,41.810001373291016,41.810001373291016,40.68999862670898,40.77000045776367,2796300.0,0.02249943745109184,1.1538495396691624,-7.999941312831949,56.102772881211926,36.196525442427436,-0.9116183740315407,-0.6091150083277626,-0.03904564093596008,0.9521822379786329,10.554040202594718,1.1200027465820384,-0.7865667383024402,0.7250011444091768,-0.7230399750031822,2.173042263821536,0.0009805847029937809,1.44902170411536,-1.897435909002077,100.0,56.280040572232934,0.7240205597061798,4,-0.8150005340576172,-0.13000106811523438,0.45999813079833984,0.8749980926513672,-0.6100006103515625,2,-0.008849622923437717,2.1764389094580947,40.88999938964844,2.675650040208673,40.68000030517578,-1.9729467802132847,40.38999938964844,-0.008849622923437717
7735,2014-05-01,41.40999984741211,41.88999938964844,41.33000183105469,41.77999877929688,1453600.0,-0.009567125394414178,-1.1132184114873862,-0.35576789054763547,58.74436777047538,39.24985903948657,-0.47889079078172614,-0.33663531370343946,0.3651742704437879,1.3456331143067217,9.614170022096033,0.55999755859375,-0.6260504020941653,0.3949996948242216,-0.8182521544917662,1.6082515441402094,-0.21162622983377588,1.001625619482219,-1.4215369467630907,71.9298363025525,21.84172181789529,0.6066259246579948,5,-0.375,0.2700004577636719,0.8599996566772461,0.9250011444091797,-0.060001373291015625,3,-0.0072446085043705866,1.1538495396691624,41.810001373291016,2.1764389094580947,40.88999938964844,2.675650040208673,40.68000030517578,-0.0072446085043705866
7736,2014-05-02,41.400001525878906,41.7400016784668,40.61000061035156,40.61000061035156,1806900.0,-0.00024144703139450385,-1.8607588824398582,-2.135143773261947,69.68088452228038,43.65884139209773,-0.4416564896739956,-0.4605096232469492,0.38709880227507654,1.3379388323582049,8.131375297049376,1.1300010681152344,-0.5429439964582556,0.45500125885009624,-0.44598181630819056,1.355984334008383,0.0045097212709563905,0.9054927964292361,-1.297446435889924,71.34513882382335,15.104396767258429,0.45049153757914234,5,-0.3650016784667969,0.279998779296875,0.8699979782104492,0.8049983978271484,-0.270000457763679,4,-0.012560397067585383,-1.1132184114873862,41.40999984741211,1.1538495396691624,41.810001373291016,2.1764389094580947,40.88999938964844,-0.012560397067585383
7737,2014-05-05,41.4900016784668,41.68000030517578,40.90999984741211,41.09000015258789,1632300.0,0.002173916649052199,-1.026311298499222,0.5063304586323119,67.14700321006104,47.449201890851,-0.48026229219889416,-0.5785996708622321,0.3077375925031305,1.2286737022785843,7.988608355217652,0.7700004577636719,-0.44190418947366084,0.5440013885498018,-0.35947615253044063,1.4474789296300443,0.09226261800968416,0.9957401590899195,-1.2801999304982488,68.75014901175405,8.503993893308433,0.45173877054012046,5,-0.4550018310546875,0.05999755859375,0.9524993896484375,0.654998779296875,-0.5200004577636648,0,-0.025066302083740388,-1.8607588824398582,41.400001525878906,-1.1132184114873862,41.40999984741211,1.1538495396691624,41.810001373291016,-0.025066302083740388
7738,2014-05-06,40.79999923706055,41.47000122070313,40.7400016784668,41.2599983215332,1937100.0,-0.016630571547177286,-1.5172649662593476,-1.149993324305251,51.58728636953089,50.148438729999874,0.20110197853298928,0.07259495714650654,0.9947776043892418,1.8969596499060941,8.49276874071209,0.75,-0.3572332206761928,-0.11900100708007955,-1.0050081100080988,0.7670060958479397,-0.5620045585440892,0.32400254438393006,-0.4893856305912081,14.84365686765372,-44.969382446443674,0.4430035514640094,5,0.2350006103515625,0.75,1.6425018310546875,1.2850017547607422,0.020000457763671875,1,0.0007353577096855801,-1.026311298499222,41.4900016784668,-1.8607588824398582,41.400001525878906,-1.1132184114873862,41.40999984741211,0.0007353577096855801
7739,2014-05-07,40.45000076293945,41.04999923706055,40.209999084472656,40.810001373291016,2954900.0,-0.008578394133967882,1.0000090826521344,0.7826115801170949,44.529258628689355,51.980869243126946,0.5405332622770658,0.3748683111272726,1.3460673626380242,2.229053469631083,9.363203700671411,0.8400001525878906,-0.2627621815351944,-0.42649955749512003,-1.3170896866312916,0.4640905716410515,-0.8717946220632058,0.018795507072965734,1.4399986267089844,14.285811599402365,-43.70381605247465,0.44529506456808404,5,0.5849990844726562,1.0999984741210938,2.015000343322754,1.635000228881836,0.6499977111816406,2,0.016316435969435217,-1.5172649662593476,40.79999923706055,-1.026311298499222,41.4900016784668,-1.8607588824398582,41.400001525878906,0.016316435969435217
7740,2014-05-08,40.77000045776367,40.790000915527344,40.02999877929688,40.31999969482422,2062800.0,0.007910993542363576,2.102038909778797,-1.25,48.0952402577645,53.49336846277471,0.22017228108276043,0.018816649234807414,1.0191760034620643,1.8926684867506367,10.035686237624269,0.7600021362304616,-0.1842355043862156,-0.08299980163574361,-0.9578688290822441,0.7918692258107569,-0.5204343153589903,0.3544347120875031,1.0863989257812534,43.274878587984155,-11.55646170290946,0.4374345137232501,5,0.18999862670898438,0.779998779296875,1.6950006484985352,1.3150005340576172,0.279998779296875,3,0.010546978178753053,1.0000090826521344,40.45000076293945,-1.5172649662593476,40.79999923706055,-1.026311298499222,41.4900016784668,0.010546978178753053
7741,2014-05-09,40.88999938964844,41.02999877929688,40.61999893188477,40.83000183105469,1665200.0,0.002943314460079005,1.4117897854769659,0.13332768193955835,50.59100759422438,54.56636086091963,0.19954091731806045,-0.08506654715701245,0.8964391319265701,1.7628831807233851,10.34529357045543,0.4099998474121094,-0.064684952119201,0.02399921417236328,-0.844622254119777,0.8926206824645035,-0.4103115199737033,0.45830994831842986,0.8933439697265655,52.121200911827195,-0.4988540828837458,0.43431073414606935,5,0.06999969482421875,0.6599998474121094,1.5750017166137695,1.1950016021728516,0.31999969482421875,4,0.011249672079699513,2.102038909778797,40.77000045776367,1.0000090826521344,40.45000076293945,-1.5172649662593476,40.79999923706055,0.011249672079699513
7742,2014-05-12,41.310001373291016,41.43000030517578,40.959999084472656,40.959999084472656,1505900.0,0.010271508679672525,-1.6857036980523372,5.833608850457782,53.55555216471353,55.5592637109946,-0.1359991937530367,-0.41697199329801293,0.47175328407782047,1.326815546761992,9.489333979587226,0.5400009155273438,0.06472999930736734,0.3745010375976534,-0.3918302476407618,1.1408323228360686,-0.008664605021557747,0.7576666802168646,0.4032082028808617,88.88891832323097,38.02877383580042,0.38316564261920777,5,-0.3500022888183594,0.11999893188476562,1.1549997329711914,0.7699985504150391,0.09999847412109375,0,-0.004357305717548776,1.4117897854769659,40.88999938964844,2.102038909778797,40.77000045776367,1.0000090826521344,40.45000076293945,-0.004357305717548776
7743,2014-05-13,41.349998474121094,41.56999969482422,41.22000122070313,41.31999969482422,1570100.0,0.0009682183369748021,-2.0435215285611292,0.08571023749059956,55.30471533122025,55.470590649884414,-0.11609170935950885,-0.39449862102404154,0.4461384480032393,1.275133351702479,8.508860611039255,0.34999847412108664,0.19379744110563024,0.36199817657470845,-0.3638152581311047,1.0878116112805216,-0.0009085407781981303,0.724904893927615,0.29588267017578573,85.71421494072354,32.942524640490625,0.3629067173529053,5,-0.3899993896484375,-0.5049991607666016,1.0400028228759766,0.5850009918212891,-0.12999725341796164,1,-0.00918977672165533,-1.6857036980523372,41.310001373291016,1.4117897854769659,40.88999938964844,2.102038909778797,40.77000045776367,-0.00918977672165533
7744,2014-05-14,40.88000106811523,41.38999938964844,40.84000015258789,41.27999877929688,1662300.0,-0.01136632220917766,-1.291665673254973,-13.333799593082874,49.58850692179623,54.45327277780895,0.2325690727729679,0.09618188963602847,0.8879572554311608,1.7238878488802172,8.127668852822392,0.5499992370605469,0.271924040804727,-0.11799926757813495,-0.8313492957065023,0.5953507605502324,-0.47467428164231507,0.23867574648604517,0.70124478158165,55.19492100608798,1.1506649797319284,0.356675014064183,5,0.004999160766608668,-0.03500175476073508,1.279998779296882,0.8999996185302805,0.7599983215332102,2,-0.0014677439266949088,-2.0435215285611292,41.349998474121094,-1.6857036980523372,41.310001373291016,1.4117897854769659,40.88999938964844,-0.0014677439266949088
7745,2014-05-15,40.41999816894531,40.75,40.02999877929688,40.75,2182900.0,-0.011252516808975765,3.3636195496369847,0.8250092983777614,50.313139598779934,52.30130111964223,0.6005234180398205,0.5480545809514723,1.323526652218625,2.134529158380033,8.738251654040116,0.8500022888183452,0.3114879856303361,-0.5550020217895479,-1.3126586294326756,0.20265458585357976,-0.9338303256111118,-0.1761737179679841,1.1500015258789062,25.32462063601335,-33.81147899100877,0.378828303821565,5,0.4350013732910156,0.4250011444091797,1.7400016784667969,1.2900028228759766,1.160003662109375,3,0.016823363087092424,-1.291665673254973,40.88000106811523,-2.0435215285611292,41.349998474121094,-1.6857036980523372,41.310001373291016,0.016823363087092424
7746,2014-05-16,40.849998474121094,40.93000030517578,40.2400016784668,40.43000030517578,1660400.0,0.010638305904381529,1.3792980979190235,-1.2727146622277707,51.72411925377408,50.587647346721454,0.09420747729704715,0.11779272626125703,0.8742304930650704,1.6531747785433808,9.276271546746978,0.6899986267089844,0.22831333542070809,-0.12100162506103374,-0.8805010747067357,0.6384978245846682,-0.5007513498838847,0.25874809976181723,0.658401184082031,53.24670177507149,-7.150698444935323,0.37974972482285135,5,-0.049999237060546875,-0.0049991607666015625,1.2450008392333984,0.8600025177001953,0.6000022888183594,4,0.004895979691802221,3.3636195496369847,40.41999816894531,-1.291665673254973,40.88000106811523,-2.0435215285611292,41.349998474121094,0.004895979691802221
7747,2014-05-19,41.060001373291016,41.099998474121094,40.68999862670898,40.91999816894531,1138000.0,0.005140830037067445,2.7273152884465977,0.33334241598546777,51.72415660828044,50.602855151026965,-0.20473559437208877,-0.07892993141497584,0.6269866765969141,1.3872484772124665,9.775194495826016,0.4099998474121165,0.1601340558586486,0.07800121307373331,-0.6798805205812428,0.8358829467287094,-0.3009396537537583,0.45694207990122493,0.3892622497558591,66.88324556232057,6.94039669954752,0.3789408668274886,5,-0.26000213623046875,-0.21500205993652344,0.9599990844726562,0.6499996185302734,0.3299980163574219,0,0.003653134587550566,1.3792980979190235,40.849998474121094,3.3636195496369847,40.41999816894531,-1.291665673254973,40.88000106811523,0.003653134587550566
7748,2014-05-20,40.790000915527344,41.11999893188477,40.68999862670898,41.11000061035156,2331500.0,-0.006575753744112234,1.5294408042365815,-2.285659791286341,38.084114023727764,49.8867279726979,0.07118311762230434,0.18479315851563172,0.8626108950287232,1.5999860931551595,10.246102151587428,0.43000030517579546,0.03606995731458085,-0.18199920654296875,-0.9446989958504233,0.5807005827644858,-0.5633491011966925,0.19935068811075496,0.6024921137695287,55.88248493756218,0.9650148387329693,0.38134989465372643,5,0.009998321533203125,0.06999969482421875,0.8249988555908203,0.8899993896484375,0.4699974060058594,1,0.015199777346627918,2.7273152884465977,41.060001373291016,1.3792980979190235,40.849998474121094,3.3636195496369847,40.41999816894531,0.015199777346627918
7749,2014-05-21,40.52000045776367,41.040000915527344,40.5,40.88000106811523,1989400.0,-0.006619280502660918,-1.6999942779759294,1.1250029802350587,39.277119729974686,48.90693680294348,0.39354243848876536,0.4494857900619351,1.0982574370628768,1.8072192393143922,10.910578193715592,0.5400009155273438,-0.09257771838665008,-0.4339996337890639,-1.2224006738064972,0.35440140622836935,-0.8282001537977806,-0.039799113780347284,0.817992801533201,44.95427613504661,-7.488569619575458,0.39420052000871625,5,0.279998779296875,0.4399986267089844,1.0949993133544922,1.1599998474121094,0.6899986267089844,2,0.017275438179451985,1.5294408042365815,40.790000915527344,2.7273152884465977,41.060001373291016,1.3792980979190235,40.849998474121094,0.017275438179451985
7750,2014-05-22,40.40999984741211,40.63999938964844,40.36000061035156,40.52000045776367,2223700.0,-0.002714723818086351,-1.6666666666666667,0.3055567329292647,38.35293188392919,47.54715061291068,0.4996502437087571,0.5473842474741559,1.1690161938414718,1.854133653675298,11.860785080644002,0.279998779296875,-0.11183628263148648,-0.5185003280639648,-1.3436653412281032,0.30666468510017353,-0.931082834646034,-0.10591782148189566,0.8756736326847658,19.318034037609408,-29.464217244655494,0.4125825065820705,5,0.3899993896484375,0.5499992370605469,1.2049999237060547,1.2700004577636719,1.1500015258789062,3,0.030437999180420672,-1.6999942779759294,40.52000045776367,1.5294408042365815,40.790000915527344,2.7273152884465977,41.060001373291016,0.030437999180420672
7751,2014-05-23,40.81999969482422,40.88000106811523,40.310001373291016,40.66999816894531,1523000.0,0.010145999726806965,3.222153150607686,-1.3636426688861145,42.66956817159279,46.33759683589726,0.08792274032834513,0.1805052843913586,0.7466186623359619,1.38135429095054,12.047051479268278,0.5699996948242116,-0.05932351909492439,-0.1300004959106431,-0.9176427356771057,0.6576417438558195,-0.5238216157938709,0.26382062397258466,0.41544679724065503,62.96294552030689,16.01637076778362,0.3938211198832304,5,-0.020000457763671875,0.1399993896484375,0.7350006103515625,0.8600006103515625,1.3100013732910085,4,0.01861837682293843,-1.6666666666666667,40.40999984741211,-1.6999942779759294,40.52000045776367,1.5294408042365815,40.790000915527344,0.01861837682293843
7752,2014-05-27,41.11999893188477,41.13000106811523,40.72999954223633,40.81999969482422,1394700.0,0.0073493199241398965,1.4999821188027416,1.9999745689436412,53.827747266286,46.17348927312679,-0.27028616681722184,-0.08942508339605837,0.4332611809613738,1.02191806054239,11.816823334999674,0.40000152587889914,-0.03671419264612297,0.14799880981446023,-0.6324364410917553,0.9284340607206758,-0.242218815638644,0.5382164352675645,0.06722965166937911,98.78022683501135,45.79940176670698,0.3902176254531074,5,-0.4099998474121165,-0.15999984741211648,0.07500076293944602,0.5600013732910085,0.03000259399413352,1,0.008025336566796382,3.222153150607686,40.81999969482422,-1.6666666666666667,40.40999984741211,-1.6999942779759294,40.52000045776367,0.008025336566796382
7753,2014-05-28,41.06999969482422,41.310001373291016,40.900001525878906,41.20000076293945,1443200.0,-0.0012159347850027036,1.3428409499623983,-0.4333379957529493,57.989674757820836,47.10695236601841,-0.29522799281134837,-0.026613748879739774,0.45550576933454323,1.0190906635161738,11.799125086100418,0.4099998474121094,-0.03587480538743648,0.08899955749511435,-0.6916055923348523,0.869604707325081,-0.301303017419869,0.47930213241009767,-1.0400009155273366,75.99983215332031,17.375649995434095,0.3903025749149833,5,-0.39999961853027344,-0.1100006103515625,0.125,0.6100006103515625,0.4799995422363281,2,0.007791567986413783,1.4999821188027416,41.11999893188477,3.222153150607686,40.81999969482422,-1.6666666666666667,40.40999984741211,0.007791567986413783
7754,2014-05-29,41.43999862670898,41.45000076293945,41.06999969482422,41.11000061035156,1126400.0,0.009008983068762744,1.1714204749811992,-2.538425423281145,58.52414907020391,48.01928675173219,-0.645297476961062,-0.44876188822190954,0.04729472693400538,0.5953255755014482,12.090182250863718,0.3800010681152344,-0.07561477901113989,0.4774986267089787,-0.23494377903306685,1.1899410324510242,0.12127742383795237,0.833719829580005,-1.384399795532211,99.12261915915934,36.96410949104968,0.3562212028710243,5,-0.5949974060058523,-0.479999542236321,-0.24499893188475852,0.24000167846680398,-0.00999832153319602,3,-0.004343636851854571,1.3428409499623983,41.06999969482422,1.4999821188027416,41.11999893188477,3.222153150607686,40.81999969482422,-0.004343636851854571
7755,2014-05-30,41.11000061035156,41.61999893188477,41.040000915527344,41.59000015258789,3017300.0,-0.007963272859394466,1.1481523343953017,-1.4545528107552304,52.65701996542815,48.122942386360414,-0.2314712324920407,-0.15008644548600358,0.3380043670501891,0.8753198469824,12.21789899958143,0.579998016357429,-0.13987491281154973,0.16250057220459269,-0.5223701726702927,0.8473713170794781,-0.17993480023285002,0.5049359446420354,-0.9986257019042881,61.06875786236746,-2.261939318876493,0.34243537243744326,5,-0.14500045776367188,-0.15000152587890625,0.08499908447265625,0.5699996948242188,0.75,4,0.0024324610225354704,1.1714204749811992,41.43999862670898,1.3428409499623983,41.06999969482422,1.4999821188027416,41.11999893188477,0.0024324610225354704
7756,2014-06-02,40.88000106811523,41.27000045776367,40.83000183105469,41.150001525878906,1740300.0,-0.005594734585783967,-1.3783778210798718,0.5625014901175552,44.55695395705123,47.32658653622384,0.0036115298838765852,0.04106387956986168,0.513949653867293,1.0493191284629475,12.441083482438273,0.4399986267089844,-0.14585550027404537,-0.04149894714355895,-0.6926931848626268,0.6096952905755089,-0.36709606600309286,0.28409817171597496,-0.6781087182617043,16.854115589691663,-41.457288406394184,0.3255971188595343,6,0.08499908447266336,0.07999801635742898,0.22249889373780007,0.799999237060554,0.8199996948242259,0,0.016634057911171674,1.1481523343953017,41.11000061035156,1.1714204749811992,41.43999862670898,1.3428409499623983,41.06999969482422,0.016634057911171674
7757,2014-06-03,40.45000076293945,40.7599983215332,40.209999084472656,40.63999938964844,2414900.0,-0.010518598188373307,1.5581568651804012,0.7036974243772686,39.631363138950775,47.49850310458196,0.37770313410381817,0.4101854381733432,0.8863635505977072,1.4255194046930413,12.997616174604667,0.670001983642571,-0.13098450537906103,-0.4194992065429659,-1.0451430435175482,0.20614463043161635,-0.7323211250302606,-0.10667728805567123,1.1699981689453196,17.021397477970712,-36.26127574218843,0.31282191848729246,6,0.4649982452392578,0.5099983215332031,0.6599998474121094,1.2299995422363281,1.4699974060058594,1,0.04153276325064992,-1.3783778210798718,40.88000106811523,1.1481523343953017,41.11000061035156,1.1714204749811992,41.43999862670898,0.04153276325064992
7758,2014-06-04,40.83000183105469,40.83000183105469,40.209999084472656,40.36999893188477,1970300.0,0.00939434019648755,1.6956471261412922,-2.4210853896038333,49.41177420961796,48.62457582454232,0.004439798468055756,0.03430623523787091,0.4678010481033681,0.9970542436824488,13.29820617879352,0.6200027465820312,-0.1468424653310194,-0.040998268127438564,-0.6660840718182683,0.5840875355633912,-0.353541169972857,0.2715446337179799,0.7617971038818396,43.971830757284906,-8.694326761932544,0.3125429018454149,6,0.08499717712402344,0.12999725341796875,0.33749866485595703,0.8499984741210938,1.089996337890625,2,0.007837366653773437,1.5581568651804012,40.45000076293945,-1.3783778210798718,40.88000106811523,1.1481523343953017,41.11000061035156,0.007837366653773437
7759,2014-06-05,41.11000061035156,41.11000061035156,40.36999893188477,40.810001373291016,2076900.0,0.006857672464856801,3.9333570692877466,0.6521681441614868,58.47668910496136,50.86054884910144,-0.20457994740404217,-0.20418020966063466,0.1478307523876765,0.6722822750484667,12.742943929431572,0.7400016784667898,-0.17293785913721393,0.20600051879883097,-0.39471467909859825,0.8067157166962602,-0.09435708014988364,0.5063581177475456,0.45416232757568764,63.82990235997187,7.386929439750716,0.30035759894871294,6,-0.19500160217285156,-0.15000152587890625,0.08749961853027344,0.5699996948242188,1.0499992370605469,3,0.010702958408572494,1.6956471261412922,40.83000183105469,1.5581568651804012,40.45000076293945,-1.3783778210798718,40.88000106811523,0.010702958408572494
7760,2014-06-06,41.20000076293945,41.599998474121094,41.02000045776367,41.18999862670898,1926400.0,0.0021892520372579494,-2.3142888283378746,0.03334053889096121,54.691720265044786,52.196343526151665,-0.19079816135398886,-0.27438177393329966,0.035811721924631,0.5501917345582541,11.810653206493535,0.5799980163574219,-0.10189265171564443,0.27450065612792685,-0.33670945335063607,0.8857107656064898,-0.03110439861135461,0.5801057108672083,-0.9900016784667969,71.22317360996762,13.782040538695313,0.30560505473928035,6,-0.2850017547607422,-0.24000167846679688,0.13749980926513672,0.4799995422363281,1.1399993896484375,4,0.00558251305769919,3.9333570692877466,41.11000061035156,1.6956471261412922,40.83000183105469,1.5581568651804012,40.45000076293945,0.00558251305769919
7761,2014-06-09,41.349998474121094,41.47999954223633,41.11999893188477,41.2400016784668,987000.0,0.0036407210777666954,-1.0571328922845957,10.997330282219496,53.95092025815249,52.21002941413683,-0.28799509318863414,-0.40912667154578486,-0.15425868863219705,0.3657760461582811,11.258098372259214,0.3600006103515554,-0.009258451857334649,0.4014984130859389,-0.2380496420124203,1.0410464681842981,0.08172438553675931,0.7212724406351185,-1.1121994018554702,82.01438059169,24.703177807716926,0.31977402754918066,6,-0.4349994659423828,-0.4649982452392578,0.0075016021728515625,0.3300018310546875,0.8300018310546875,0,0.012333788513913868,-2.3142888283378746,41.20000076293945,3.9333570692877466,41.11000061035156,1.6956471261412922,40.83000183105469,0.012333788513913868
7762,2014-06-10,41.13000106811523,41.38000106811523,41.02000045776367,41.290000915527344,1028900.0,-0.005320372772046222,1.117649698751295,-1.4545864400902329,54.696145987339705,51.84408177297226,-0.07423643202144348,-0.21429276524212781,0.020993870308224416,0.5516428234517079,11.28782140062131,0.3600006103515554,0.10060393841364856,0.19050102233885724,-0.43247866923190514,0.8134807139096196,-0.12098882344652395,0.5019908681242384,-0.864958007812497,66.18722213074211,8.336102433411725,0.31148984578538297,6,-0.21500205993651633,-0.27500152587889914,0.22749900817871804,0.549999237060554,0.48999786376954546,1,0.013858489667438967,-1.0571328922845957,41.349998474121094,-2.3142888283378746,41.20000076293945,3.9333570692877466,41.11000061035156,0.013858489667438967
7763,2014-06-11,40.97000122070313,41.06999969482422,40.7599983215332,41.06999969482422,1203900.0,-0.0038901007356435535,5.200122072175174,0.624991059294685,56.41028427721088,51.60920790708415,0.07832346153717396,-0.08877243357810727,0.1321776932510872,0.6712853119289335,11.662096854125423,0.37000274658202414,0.1624005432835105,0.049501037597664777,-0.5432080013233573,0.6422100765186869,-0.24685348186284273,0.3458555570581723,-0.6782590521240337,48.780692042166656,-10.25971165627896,0.29635451946051095,6,-0.05500221252442117,-0.1450023651123047,0.322498321533196,0.7099990844726491,1.1399993896484304,2,0.023187623137343794,1.117649698751295,41.13000106811523,-1.0571328922845957,41.349998474121094,-2.3142888283378746,41.20000076293945,0.023187623137343794
7764,2014-06-12,40.81999969482422,41.02000045776367,40.650001525878906,40.77000045776367,1220300.0,-0.0036612526582771032,-1.551742281737941,-0.5000000000000355,55.77465938971146,51.95561228756007,0.14653955556359222,0.059556976578534204,0.2338374260674314,0.7772524756764767,11.586116432305323,0.3699989318847656,0.1377879847744694,-0.09750041961670064,-0.6916781680492292,0.49667732881582793,-0.3945892938329649,0.19958845459956365,-0.5020924001342806,17.894601583706773,-44.26316252136621,0.2970888742162647,6,0.08499908447265625,0.004999160766608668,0.4724998474121094,0.8600006103515625,1.2000007629394531,3,0.026947537539069755,5.200122072175174,40.97000122070313,1.117649698751295,41.13000106811523,-1.0571328922845957,41.349998474121094,0.026947537539069755
7765,2014-06-13,41.099998474121094,41.18000030517578,40.88999938964844,40.93000030517578,1227500.0,0.006859352802307317,-1.32000732421875,3.4000152590218966,54.09356072858688,53.01523526217514,-0.15089550745707214,-0.17590454956389578,-0.10224003887766031,0.4595099506672824,10.433763800381165,0.3600006103515625,0.10337739202368823,0.14849834442138388,-0.4020328113948821,0.6990295002376499,-0.12676723348674557,0.4237639223295133,-0.756449355842534,54.21662936220867,-7.515451944065468,0.2752655779081316,6,-0.19499969482421875,-0.27499961853026633,0.19250106811523438,0.5800018310546875,1.0900001525878835,4,0.025790788628823336,-1.551742281737941,40.81999969482422,5.200122072175174,40.97000122070313,1.117649698751295,41.13000106811523,0.025790788628823336
7766,2014-06-16,41.04999923706055,41.33000183105469,40.84000015258789,40.95000076293945,1128800.0,-0.0012165264943264642,-2.0625134110578642,0.5882326541603088,48.89590057208584,54.04462831030126,-0.08297142851733241,-0.1161063355403229,-0.10973425590621844,0.4722092124678454,9.429261713460953,0.4900016784667969,0.033365204656952585,0.08849906921386719,-0.4615346334947148,0.6385327719224492,-0.18651778214042736,0.36351592056816173,-0.6813211316651362,54.79424137120217,-2.1584916009005255,0.27501685135429244,6,-0.14500045776367188,-0.22500038146971946,0.2049999237060547,0.6300010681152344,1.0100021362304688,0,0.031425114238801566,-1.32000732421875,41.099998474121094,-1.551742281737941,40.81999969482422,5.200122072175174,40.97000122070313,0.031425114238801566
7767,2014-06-17,41.209999084472656,41.400001525878906,40.84000015258789,41.0,1844500.0,0.003897682104404554,-1.1132175965912363,2.100022888532845,52.13414279566892,54.34711370875137,-0.1383804881567272,-0.27857524929947175,-0.2836773645652144,0.2821672776138655,8.698480626708216,0.5600013732910156,0.016392619144113496,0.2409990310668917,-0.31869550225042076,0.8006935643842041,-0.038848235591764535,0.5208462977255479,-0.8166945717027332,74.66634114583334,19.291680304264993,0.2798472666586548,6,-0.22500038146972656,-0.38500022888182883,0.04500007629394531,0.470001220703125,1.3500022888183594,1,0.023538006363814867,-2.0625134110578642,41.04999923706055,-1.32000732421875,41.099998474121094,-1.551742281737941,40.81999969482422,0.023538006363814867
7768,2014-06-18,41.40999984741211,41.45000076293945,40.91999816894531,41.13000106811523,1154200.0,0.00485320959433877,1.9444538634340693,1.3333333333333672,49.517703424403926,53.351670855356105,-0.2765373124051109,-0.452969664475404,-0.4913938780776448,0.07230266404268804,7.994841683327078,0.5300025939941406,0.06295755454362251,0.4099998474121094,-0.17601174824210375,0.9960114430663225,0.11699404958500281,0.7030056452392159,-0.9925614554151636,94.99988079059676,43.29356899244139,0.2930057978271068,6,-0.2849998474121094,-0.585000991821282,-0.21500015258789062,0.2700004577636719,0.9700012207031179,2,0.005071216741040052,-1.1132175965912363,41.209999084472656,-2.0625134110578642,41.04999923706055,-1.32000732421875,41.099998474121094,0.005071216741040052
7769,2014-06-19,41.22000122070313,41.59000015258789,41.040000915527344,41.59000015258789,1347700.0,-0.004588230558055684,1.972977431361026,-1.3214305177111128,51.851866123103356,53.0361315062515,-0.07743756085133668,-0.2190717800027997,-0.31018833828778725,0.2544259095412045,7.104104944605694,0.5499992370605469,0.17253165654803126,0.1850011825561566,-0.3626630397367947,0.7326654048491079,-0.08883092859031905,0.45883329370263226,-0.7789116270637066,50.666809082032195,0.13880287765425692,0.2738321111464763,6,-0.10000038146973367,-0.3950023651123047,-0.3175020217895579,0.45999908447264914,1.009998321533196,3,0.021591445009502275,1.9444538634340693,41.40999984741211,-1.1132175965912363,41.209999084472656,-2.0625134110578642,41.04999923706055,0.021591445009502275
7770,2014-06-20,41.63999938964844,41.810001373291016,41.2599983215332,41.43000030517578,2857100.0,0.010189183806582625,1.0,-0.5675667316198185,62.0253195118626,53.93328697888595,-0.4788102994285026,-0.5714977131336028,-0.7323462765781699,-0.17763185271667226,6.129039832732955,0.5900001525878835,0.21820056595171167,0.543499374389647,0.01545421882303799,1.071544529956256,0.27947679660634606,0.807521952172948,-1.1757316183993822,82.47404436054742,26.542815986603017,0.26402257778330324,6,-0.40999794006347656,-0.7199993133544922,-0.7749996185302734,0.04000091552734375,0.22999954223633523,4,0.009125866322891918,1.972977431361026,41.22000122070313,1.9444538634340693,41.40999984741211,-1.1132175965912363,41.209999084472656,0.009125866322891918
7771,2014-06-23,41.58000183105469,41.65999984741211,41.290000915527344,41.63999938964844,1184300.0,-0.00144086358004758,6.4000915541313805,-0.2857039055404178,70.25099161993997,55.66160316028598,-0.42773680288333793,-0.4760507071139415,-0.6555850424206611,-0.12585406422070378,5.545660182993528,0.3699989318847656,0.1985258805400889,0.4455017089843736,-0.10755523608621331,0.9985586540549605,0.16897323644907658,0.7220301815196706,-1.061904715723955,76.28873682554665,14.798044652321934,0.27652847253529417,6,-0.35000038146972656,-0.5700016021728516,-0.7300024032592773,0.09999847412109375,-0.10000228881835938,0,0.014670436959882682,1.0,41.63999938964844,1.972977431361026,41.22000122070313,1.9444538634340693,41.40999984741211,0.014670436959882682
7772,2014-06-24,41.45000076293945,41.9900016784668,41.36999893188477,41.5099983215332,1948400.0,-0.0031265286770175704,-4.636357331114185,1.0,62.204753973534366,56.305433126544145,-0.2766644292910314,-0.337355500762726,-0.48709627439223624,-0.00906359666934975,5.577711656811997,0.6200027465820241,0.19043463413590445,0.2990005493164034,-0.27164584977454354,0.8696469484073504,0.013677349770929936,0.5843237488618769,-0.8802274772903118,49.532790245815434,-13.588410057571267,0.28532319954547525,6,-0.12999916076660156,-0.35000038146972656,-0.6275014877319336,0.22999954223632812,-0.44000244140625,1,0.014716540388992394,6.4000915541313805,41.58000183105469,1.0,41.63999938964844,1.972977431361026,41.22000122070313,0.014716540388992394
7773,2014-06-25,41.38999938964844,41.59000015258789,41.18999862670898,41.27000045776367,1596500.0,-0.0014475602457566517,-1.857127287094087,-2.000063580874873,56.03447708871836,56.334301759767136,-0.16854537425138716,-0.26577792542964573,-0.4007613338419418,0.0445890281670529,5.774123847454298,0.40000152587891336,0.17282429981526093,0.2229991912841811,-0.35596845032398505,0.8019668328923473,-0.06648462951989842,0.5124830120882606,-0.7350124004302359,36.84191505679879,-25.107772222443565,0.289483820804083,6,0.02500152587890625,-0.28999900817871094,-0.567500114440918,0.29000091552734375,-0.3699989318847656,2,0.028267745853970627,-4.636357331114185,41.45000076293945,6.4000915541313805,41.58000183105469,1.0,41.63999938964844,0.028267745853970627
7774,2014-06-26,41.2599983215332,41.43999862670898,40.97999954223633,41.34000015258789,1909500.0,-0.003140881131487694,2.2857220708448027,-0.6666878596178911,51.27113849655223,56.020699289541064,0.034009616994197245,-0.15805712658085014,-0.25764482557719504,0.19009426615943426,6.055249249169379,0.45999908447264914,0.1649550567379663,0.10199813842773153,-0.4645643997992295,0.6685606766546925,-0.18128313068574897,0.38527940754121204,-0.5249104509600855,27.722592780039733,-31.68863168868345,0.2832812691134807,6,0.15500259399414062,-0.15999794006347656,-0.42999839782714844,0.4200019836425781,-0.3999977111816406,3,0.02714500223325267,-1.857127287094087,41.38999938964844,-4.636357331114185,41.45000076293945,6.4000915541313805,41.58000183105469,0.02714500223325267
7775,2014-06-27,41.209999084472656,41.5099983215332,41.02000045776367,41.22999954223633,2105700.0,-0.0012118089940506005,-1.450003337879207,0.25,46.90266084220616,55.79922820844332,0.11315256694726372,-0.10559610223049987,-0.20128834072125557,0.2485984525441296,6.5786016974563015,0.48999786376953125,0.1620027252834788,0.04699897766113281,-0.5195449702226682,0.6135429255449338,-0.2362729962807677,0.3302709516030333,-0.39961638542591515,22.772183739604028,-32.38448093924299,0.28327197394189974,6,0.2050018310546875,-0.10999870300292969,-0.3299999237060547,0.470001220703125,-0.6899986267089844,4,0.024751285620581154,2.2857220708448027,41.2599983215332,-1.857127287094087,41.38999938964844,-4.636357331114185,41.45000076293945,0.024751285620581154
7776,2014-06-30,41.560001373291016,41.72000122070313,40.79999923706055,40.79999923706055,2253200.0,0.008493139931911253,-1.421051046529156,-37.999237078008775,58.99582458134108,56.561637295740226,-0.17533651117194893,-0.4237692921314462,-0.5423471233501047,-0.08934025096843357,6.716273170392557,0.9200019836425852,0.1843426410295308,0.3630012512207017,-0.21356184016047308,0.9395643426018765,0.07471970553011431,0.6512827969112891,0.43000030517578125,63.865594706877985,9.686826399091032,0.28828154569058595,6,-0.16500091552734375,-0.46000099182128906,-0.6800022125244141,0.11999893188476562,-0.8900032043457031,0,0.007459036293318899,-1.450003337879207,41.209999084472656,2.2857220708448027,41.2599983215332,-1.857127287094087,41.38999938964844,0.007459036293318899
7777,2014-07-01,42.13000106811523,42.5,40.59000015258789,40.70000076293945,4384100.0,0.013715102887136288,-1.3151491892041856,1.881574060131497,70.71428863369754,58.91681343010618,-0.6717517427953368,-0.9080083299463055,-1.0936940521889582,-0.6481504447221056,6.415654835699261,1.9099998474121094,0.2121472352129956,0.8490009307861257,0.24195781020921459,1.4560440513630368,0.5454793704976666,1.1525224910745848,-1.3300018310546804,80.6283266259895,24.702340608026034,0.30352156028845706,7,-0.585000991821282,-0.7750015258788991,-1.2500019073486257,-0.450000762939446,-1.6800003051757741,1,-0.01542847162116101,-1.421051046529156,41.560001373291016,-1.450003337879207,41.209999084472656,2.2857220708448027,41.2599983215332,-0.01542847162116101
7778,2014-07-02,41.150001525878906,41.77999877929688,40.65999984741211,41.25,4421500.0,-0.023261322511050286,-1.0740685796634726,-0.06992898795836414,54.54548320586144,59.21610421707929,0.2989235373316177,0.1024464705864645,-0.11088058199810291,0.33920988227514215,6.227123046198887,1.470001220703118,0.24565211848119617,-0.1469985961914091,-0.7198993568350858,0.4259021644522676,-0.43344897651324743,0.13945178413042925,1.3499984741210938,29.319445970101558,-30.119440030724046,0.2864503803218401,7,0.39499855041503906,0.20499801635742188,-0.31500244140625,0.529998779296875,0.18999862670898438,2,-0.003402264864015958,-1.3151491892041856,42.13000106811523,-1.421051046529156,41.560001373291016,-1.450003337879207,41.209999084472656,-0.003402264864015958
7779,2014-07-03,41.54999923706055,41.56999969482422,41.18999862670898,41.22000122070313,2262000.0,0.009720478647615272,1.0540657573227319,-3.300030518043722,56.00001627605826,58.546626079767705,-0.05513977313991347,-0.27710480841408014,-0.499812148777778,-0.0483119018719691,6.5328021826236,0.4199981689453125,0.2667303488464725,0.230999183654788,-0.3454477158162774,0.8074460831258534,-0.05722426608074471,0.5192226333903207,0.9500007629394531,50.26173618670049,-9.431343672182912,0.2882234497355331,7,-0.0049991607666015625,-0.19499969482421875,-0.7349996566772461,0.13000106811523438,0.04000091552734375,3,-0.012755686859896365,-1.0740685796634726,41.150001525878906,-1.3151491892041856,42.13000106811523,-1.421051046529156,41.560001373291016,-0.012755686859896365
7780,2014-07-07,41.43000030517578,41.54999923706055,41.15999984741211,41.54999923706055,1488500.0,-0.002888060988885277,5.500047684140255,-0.36363531274926514,54.97384133438657,56.84916493692844,0.03569148551968482,-0.14650266917782062,-0.37120273401919235,0.07656630367747397,7.197159912135522,0.3899993896484375,0.28220934781120377,0.09950027465820455,-0.4761270934526678,0.6751276427690769,-0.18831340939723162,0.3873139587136407,1.0331996917724595,43.979069093959396,-15.658953378068254,0.2878136840554363,7,0.11499977111816406,-0.07500076293945312,-0.5275001525878906,0.25,-0.020000457763671875,0,-0.01375813880341703,1.0540657573227319,41.54999923706055,-1.0740685796634726,41.150001525878906,-1.3151491892041856,42.13000106811523,-0.01375813880341703
7781,2014-07-08,41.86000061035156,42.2400016784668,41.400001525878906,41.59000015258789,3873000.0,0.01037895973952141,-1.5846249552505092,-2.2500238420701275,57.94623603763595,56.37599627738417,-0.3915944767251247,-0.5653201015376652,-0.7703323268724631,-0.350794955030878,8.261607927460538,0.8400001525878906,0.3160848343660376,0.5040004730224581,-0.11853816389396599,1.1265391099388822,0.1927311545642496,0.8152697914806666,0.567135383605958,66.49217587553301,8.393469063240332,0.3112693184582112,7,-0.3150005340576172,-0.5050010681152344,-0.8975009918212891,-0.18000030517578125,-0.29000091552734375,1,-0.03201146997251891,5.500047684140255,41.43000030517578,1.0540657573227319,41.54999923706055,-1.0740685796634726,41.150001525878906,-0.03201146997251891
7782,2014-07-09,41.70000076293945,42.2599983215332,41.599998474121094,42.13999938964844,2464200.0,-0.0038222609909026595,-1.0624891967122243,-1.6296217804716089,53.580262263088215,56.10330574120305,-0.21501376977071374,-0.379905759122245,-0.5900335187634482,-0.19017735587540585,9.562903239643111,0.6599998474121094,0.2753933989158739,0.3155006408691392,-0.3156051642872981,0.9466064460255765,-5.2261709079459706e-05,0.6310535434473579,0.6917925080871612,65.00011920940324,11.09125255166363,0.3155529025782178,7,-0.1550006866455078,-0.345001220703125,-0.7375011444091797,-0.020000457763671875,0.009998321533203125,2,-0.024700301562333493,-1.5846249552505092,41.86000061035156,5.500047684140255,41.43000030517578,1.0540657573227319,41.54999923706055,-0.024700301562333493
7783,2014-07-10,41.91999816894531,42.13000106811523,41.47999954223633,41.84000015258789,1976000.0,0.005275717073880193,1.5999862671946623,-0.18181424100292173,58.57840616485869,56.91522437101488,-0.3932824911276853,-0.5534587134178892,-0.7935269883131966,-0.40906980967080386,10.485609054783652,0.6500015258788991,0.21965420799164548,0.48799819946289347,-0.15464816495523337,1.1306445638810203,0.16667501725383005,0.8093213816719569,0.4371592336090089,69.09085234326774,14.161675783359627,0.32132318220906475,7,-0.3749980926513672,-0.5649986267089844,-0.9824991226196289,-0.23999786376953125,-0.3699989318847656,3,-0.0350667335452044,-1.0624891967122243,41.70000076293945,-1.5846249552505092,41.86000061035156,5.500047684140255,41.43000030517578,-0.0350667335452044
7784,2014-07-11,41.91999816894531,42.04999923706055,41.72999954223633,41.9900016784668,1428500.0,0.0,2.368442186841207,-0.875065566735015,53.82512408202234,57.68438695321667,-0.3238749279488289,-0.49205197428180725,-0.80634172779898,-0.406835944229492,11.279754489156238,0.31999969482421875,0.2047244816892544,0.43299827575683736,-0.17654361182729872,1.0425401633409734,0.12822733196476577,0.737769219548909,0.40321608250616237,69.09085234326774,16.916981709265016,0.30477094379206976,7,-0.3749980926513672,-0.4849987030029297,-0.9824991226196289,-0.23999786376953125,0.17000198364257812,4,-0.013835831147222977,1.5999862671946623,41.91999816894531,-1.0624891967122243,41.70000076293945,-1.5846249552505092,41.86000061035156,-0.013835831147222977
7785,2014-07-14,42.15999984741211,42.31999969482422,42.040000915527344,42.209999084472656,1346900.0,0.005725231129532604,1.0740615154212407,0.7142390060487167,57.55205720456217,57.5239683557968,-0.4637116765489395,-0.6836187640129197,-1.043738299816269,-0.6430257749630641,12.5528697194717,0.40000152587890625,0.2231819523375833,0.619999885559082,-0.03079718522563013,1.2707969563437942,0.2946013501667224,0.9453984209514417,-1.5,82.60867762426815,32.10193732704501,0.32539853539235697,7,-0.6149997711181641,-0.6149997711181641,-1.2225008010864258,-0.4799995422363281,0.009998321533203125,0,-0.013519916909089047,2.368442186841207,41.91999816894531,1.5999862671946623,41.91999816894531,-1.0624891967122243,41.70000076293945,-0.013519916909089047
7786,2014-07-15,42.34000015258789,42.43999862670898,41.97999954223633,42.29999923706055,2125500.0,0.004269456969337115,2.8333598245225318,-0.8000305180437934,61.439582638711876,56.49344546746506,-0.5827119767317441,-0.803200734901921,-1.2186658425175807,-0.8142967591972621,14.218696397407621,0.45999908447264914,0.2741186012023533,0.7355001449584933,0.03535062609238793,1.4356496638245986,0.38542538552543704,1.0855749043915495,-1.6468003082275402,89.58348234508804,37.34441319878714,0.3500747594330536,7,-0.7900009155273438,-0.7950000762939453,-1.402501106262207,-0.6599998474121094,-0.4900016784667969,1,-0.02196505200340526,1.0740615154212407,42.15999984741211,2.368442186841207,41.91999816894531,1.5999862671946623,41.91999816894531,-0.02196505200340526
7787,2014-07-16,42.18000030517578,42.59000015258789,42.150001525878906,42.459999084472656,1261800.0,-0.0037789288340928096,-1.5882550937976843,-6.999809269502194,59.89976614650361,57.08836579420307,-0.4636294698220169,-0.5974356445027951,-1.0582492732817599,-0.6476867005851972,15.919521244441281,0.4399986267089844,0.34414744088073235,0.5270002365112276,-0.19221262303459952,1.2462130960570548,0.1673938067383105,0.8866066662841448,-1.4169285095214832,63.06309712007698,8.50971695541481,0.35960642977291396,7,-0.30500030517578125,-0.5900001525878906,-1.2800006866455078,-0.5,-0.09000015258789062,2,-0.014461844616836417,2.8333598245225318,42.34000015258789,1.0740615154212407,42.15999984741211,2.368442186841207,41.91999816894531,-0.014461844616836417
7788,2014-07-17,41.61999893188477,42.209999084472656,41.54999923706055,42.099998474121094,1676200.0,-0.013276466790880792,-1.1290354336764516,1.7142915531334897,54.0724067815335,56.874186961478095,0.190036557419198,-0.022024198923624283,-0.4820856068860522,-0.08713848023389659,17.06908476006313,0.6599998474121094,0.3434384641448105,-0.043501091003413705,-0.7538536927105568,0.6668515107037294,-0.39867739185698525,0.31167520985015784,-0.7473114348144563,6.730733961780384,-49.100857081796335,0.35517630085357044,7,0.25500106811522727,-0.029998779296882105,-0.7349996566772532,0.06000137329100852,0.3100013732910085,3,0.0021624256342529513,-1.5882550937976843,42.18000030517578,2.8333598245225318,42.34000015258789,1.0740615154212407,42.15999984741211,0.0021624256342529513
7789,2014-07-18,42.11000061035156,42.13000106811523,41.56999969482422,41.7400016784668,1640100.0,0.011773226598797537,1.731715032704123,-0.7708318432158042,59.25927379475995,57.3503461237418,-0.23710977800178767,-0.46581312313126944,-0.9386146752678997,-0.569586992217566,18.01694955418909,0.5600013732910085,0.2647599117821926,0.4020006179809599,-0.30285778966810284,1.1068590256300226,0.04957141415643207,0.7544298218054877,-1.1342743539501896,53.84623849172871,-5.912386829819738,0.35242920382452975,7,-0.11499977111816406,-0.5200004577636719,-1.2400016784667969,-0.5600013732910156,-0.20000076293945312,4,-0.013298536337550071,-1.1290354336764516,41.61999893188477,-1.5882550937976843,42.18000030517578,2.8333598245225318,42.34000015258789,-0.013298536337550071
7790,2014-07-21,42.02000045776367,42.20000076293945,41.70000076293945,42.11000061035156,1290700.0,-0.0021372631508764783,2.703697424377287,-0.24324435784025653,54.99999170717714,57.02298564257971,-0.06103534336024552,-0.3645765947720747,-0.825813714435597,-0.4783881663778544,18.657498900418233,0.5,0.3096631223803996,0.29300041198730753,-0.42451293992307626,1.0105137638976913,-0.06575626396788437,0.6517570879424994,-0.9474177675911051,45.19238528408466,-13.466479855290551,0.3587566759551935,7,0.0149993896484375,-0.43000030517578125,-1.1550016403198242,-0.470001220703125,-0.04000091552734375,0,0.0016658661128425845,1.731715032704123,42.11000061035156,-1.1290354336764516,41.61999893188477,-1.5882550937976843,42.18000030517578,0.0016658661128425845
7791,2014-07-22,42.18999862670898,42.43999862670898,42.09000015258789,42.22999954223633,1040200.0,0.004045648907504917,-1.9166799122611227,0.4444538634341484,50.714257168911296,56.70454063211562,-0.20037181202505394,-0.5128249850646611,-0.9744340943855363,-0.6447499160231445,19.472550614722234,0.4199981689453054,0.3265061020878477,0.4324987411498924,-0.3101246463771119,1.1751221286768967,0.06118704738639025,0.8038104349133945,-1.0263708887914902,61.538348677694366,5.424726994087827,0.37131169376350154,7,-0.1549987792968679,-0.5999984741210866,-1.3249998092651296,-0.6399993896484304,-0.22999954223632102,1,-0.0004740568479422169,2.703697424377287,42.02000045776367,1.731715032704123,42.11000061035156,-1.1290354336764516,41.61999893188477,-0.0004740568479422169
7792,2014-07-23,42.060001373291016,42.290000915527344,42.040000915527344,42.16999816894531,1077000.0,-0.0030812338859775856,-2.333384196739656,2.7498569521261564,63.582108927430795,57.260507605734745,-0.01557619589498671,-0.3528770381442925,-0.8376688585257597,-0.5151883399583781,19.70320366849671,0.25,0.3579247128665273,0.2720014572143583,-0.46754627186302855,1.0115491862917452,-0.09777240732433512,0.6417753217530517,-0.8107912904933059,57.303650110583895,-2.108405660314851,0.3697738645386918,7,0.009998321533203125,-0.470001220703125,-1.195002555847168,-0.5100021362304688,-0.2800025939941335,2,-0.00499293609874385,-1.9166799122611227,42.18999862670898,2.703697424377287,42.02000045776367,1.731715032704123,42.11000061035156,-0.00499293609874385
7793,2014-07-24,42.560001373291016,42.65999984741211,42.099998474121094,42.16999816894531,1622600.0,0.011887778974670082,-1.1132023866932494,-3.545586960291313,64.63772506733788,58.46190771521425,-0.46404369848661275,-0.8018398983808979,-1.3262407146434612,-1.003460050200303,20.573661699003402,0.5999984741210938,0.3561211851505348,0.7135013580322251,-0.07684275167927979,1.50384546774373,0.31832930317647623,1.108673412887974,-1.2303438863058958,90.82582934656695,29.006462331564464,0.3951720548557515,7,-0.4550018310546875,-0.9350013732910156,-1.6550025939941406,-1.0100021362304688,-0.9099998474121094,3,-0.011043261408306249,-2.333384196739656,42.060001373291016,-1.9166799122611227,42.18999862670898,2.703697424377287,42.02000045776367,-0.011043261408306249
7794,2014-07-25,42.38000106811523,42.63999938964844,42.06999969482422,42.459999084472656,1493900.0,-0.0042293303422858974,1.590915790295033,-0.2051214335319098,63.53278087216408,59.12643256717001,-0.23683573421094195,-0.5624675877876228,-1.121516521996007,-0.8311809704274324,21.932570236865338,0.5699996948242188,0.387602547491376,0.47750091552733664,-0.2964128475017773,1.2514146785564506,0.09054403401277966,0.8644577970418936,-0.9439161922959514,70.83343267450196,6.478247229571167,0.38695688151455837,7,-0.27500152587889914,-0.7550010681152273,-1.4050016403198171,-0.950000762939446,-0.479999542236321,4,-0.010618233874420735,-1.1132023866932494,42.560001373291016,-2.333384196739656,42.060001373291016,-1.9166799122611227,42.18999862670898,-0.010618233874420735
7795,2014-07-28,42.22999954223633,42.47999954223633,41.95000076293945,42.47999954223633,1214400.0,-0.0035394412953838605,3.239990234375,3.1250774879592855,55.72753845699613,58.491760991423824,-0.0847755965767405,-0.35008093728244205,-0.9331948493118389,-0.6850611764772623,23.11322479892934,0.529998779296875,0.3764369241255281,0.2764993667602553,-0.437371476499159,0.9903702100196696,-0.08043605486945182,0.6334347883899625,-0.696001468689623,39.43649864067654,-23.63017306957439,0.35693542162970726,7,-0.125,-0.6049995422363281,-1.2574996948242188,-1.385000228881836,0.0,0,-0.007577544359293031,1.590915790295033,42.38000106811523,-1.1132023866932494,42.560001373291016,-2.333384196739656,42.060001373291016,-0.007577544359293031
7796,2014-07-29,41.86999893188477,42.40999984741211,41.86000061035156,42.27000045776367,1614300.0,-0.008524759987068031,-1.61905540417802,1.6000061035155966,52.47810719854454,57.66713221942837,0.22522941518742812,0.0361901812591654,-0.5521295681957312,-0.33075574186688783,24.759159847889467,0.5499992370605469,0.3837144243154711,-0.09900112152099183,-0.7899929693073346,0.591990726265351,-0.4444970454141597,0.24649480237217603,-0.2459207164288344,1.2497913835452223,-59.028823516569055,0.3454959238931708,7,0.2350006103515554,-0.24499893188477273,-0.7949981689453196,-1.0249996185302805,0.4700012207031179,1,0.0026271940090207835,3.239990234375,42.22999954223633,1.590915790295033,42.38000106811523,-1.1132023866932494,42.560001373291016,0.0026271940090207835
7797,2014-07-30,41.47999954223633,41.72999954223633,41.2599983215332,41.540000915527344,1671600.0,-0.00931453068061705,1.1363758528909427,0.150002861012038,43.88891184770038,56.5356327823358,0.5648963822101507,0.395261530444607,-0.15193308377897097,0.041323210913247976,24.62004321546107,0.6100006103515696,0.34393917406188734,-0.45650043487548686,-1.1761577084385806,0.26315683868760686,-0.8163290716570373,-0.09667179809393645,1.1800003051757812,15.714355780077494,-41.65471341733276,0.3598286367815469,7,0.4799995422363281,0.14500045776367188,-0.3599987030029297,-0.6350002288818359,0.8500022888183594,2,0.011571830943430284,-1.61905540417802,41.86999893188477,3.239990234375,42.22999954223633,1.590915790295033,42.38000106811523,0.011571830943430284
7798,2014-07-31,41.0099983215332,41.47000122070313,40.97000122070313,41.349998474121094,2050500.0,-0.01133079136668147,-1.380984386779252,5.666539513001462,38.82065033502754,54.26467462014331,1.0496514454433097,0.9004002641645599,0.33171827190284375,0.4938421153771344,24.465287304435655,0.509998321533196,0.2545005154815456,-0.919501495361331,-1.6732851818041823,-0.16571780891847965,-1.2963933385827602,-0.5426096521399018,1.6220014953613315,2.3950386038645397,-51.28163327427453,0.3768918432214259,7,0.8050022125244141,0.6150016784667969,0.20000267028808594,-0.11499786376953125,1.460002899169929,3,0.018775920245755584,1.1363758528909427,41.47999954223633,-1.61905540417802,41.86999893188477,3.239990234375,42.22999954223633,0.018775920245755584
7799,2014-08-01,41.02000045776367,41.209999084472656,40.88000106811523,40.97999954223633,2534900.0,0.00024389506558986085,-1.7500079473566055,-0.11764969875124819,35.15627328304021,52.05981701746143,0.9708701702048543,0.8945185186205009,0.34446818601541906,0.46815438170627033,24.363943458393525,0.329998016357429,0.17609975682695733,-0.8829994201660156,-1.7250552036803555,-0.040943636651675774,-1.3040273119231856,-0.4619715284088457,1.5455194152832092,8.749970197649596,-39.5623004326236,0.4210278917571701,8,0.75,0.6049995422363281,0.23750019073486328,-0.125,1.0200004577636719,4,0.015358387642240956,-1.380984386779252,41.0099983215332,1.1363758528909427,41.47999954223633,-1.61905540417802,41.86999893188477,0.015358387642240956
7800,2014-08-04,40.86000061035156,41.13000106811523,40.099998474121094,40.97000122070313,4333900.0,-0.0039005325603751473,3.7907063394901983,-2.749952317375726,30.62829604020793,49.828043558716615,1.0605477642571728,1.0641873436850062,0.5293761605529426,0.6099419512660944,24.789975567970977,1.0300025939941335,0.15852566247336597,-1.0144992828369155,-1.9566020955132686,-0.07239647016056239,-1.485550689175092,-0.5434478764987389,1.6043881343994215,32.900505818648405,-9.770244727116562,0.47105140633817694,8,0.5199985504150391,0.5199985504150391,0.39750003814697266,0.05000114440917969,1.220001220703125,0,0.025452787567112,-1.7500079473566055,41.02000045776367,-1.380984386779252,41.0099983215332,1.1363758528909427,41.47999954223633,0.025452787567112
7801,2014-08-05,40.52000045776367,40.84000015258789,40.36999893188477,40.36999893188477,2571100.0,-0.008321100036933315,-5.266619195361875,-1.363642668885962,29.250021696069865,46.0133671996765,1.272571057916636,1.3688314665359798,0.8776296176797587,0.9409045689436084,24.195567623308477,0.49000167846678977,0.057760941631720186,-1.2874994277954102,-2.4077040699800065,-0.1672947856108138,-1.847601748887712,-0.7273971067031084,1.755237065336921,25.766975976784188,-13.732558648224398,0.5601023210922996,8,0.8599987030029297,0.8599987030029297,0.7375001907348633,0.48999977111816406,1.5099983215332102,1,0.042201358962349556,3.7907063394901983,40.86000061035156,-1.7500079473566055,41.02000045776367,-1.380984386779252,41.0099983215332,0.042201358962349556
7802,2014-08-06,40.66999816894531,40.75,40.209999084472656,40.400001525878906,1615700.0,0.0037018190890198976,1.5116303827114494,1.7999593103098355,36.76879216488825,42.91681909940432,1.010981655107969,1.1991954158704345,0.7281270110727149,0.7805740549965421,23.625815410445234,0.5400009155273438,-0.013302767308317698,-1.0860015869140653,-2.3163106125802955,0.14430743875216479,-1.7011560997471804,-0.4708470740809503,1.4312202302369172,41.60573372909556,-1.954611675484955,0.6151545128331167,8,0.7000007629394531,0.7100009918212891,0.5775022506713867,0.34000205993652344,1.3000030517578196,2,0.04106225863854984,-5.266619195361875,40.52000045776367,3.7907063394901983,40.86000061035156,-1.7500079473566055,41.02000045776367,0.04106225863854984
7803,2014-08-07,40.45000076293945,40.88999938964844,40.27000045776367,40.72999954223633,1799200.0,-0.005409329134758667,1.0666683620919852,-1.0370454095905508,24.999971274834223,38.63539581081212,1.0059903457804538,1.3738559810311486,0.9476852120175678,0.9821482492624511,23.21904809492081,0.6199989318847656,-0.08577018597529928,-1.232499122619629,-2.5905611853708734,0.12556294013161562,-1.9115301539952512,-0.5534680912440066,1.4911200422378883,31.531720393154167,-10.284385567203962,0.6790310313756215,8,0.8399982452392578,0.9299983978271484,0.9999990463256836,0.8149986267089844,1.6599998474121094,3,0.04647715779124795,1.5116303827114494,40.66999816894531,-5.266619195361875,40.52000045776367,3.7907063394901983,40.86000061035156,0.04647715779124795
7804,2014-08-08,41.34000015258789,41.38000106811523,40.5099983215332,40.63999938964844,2104100.0,0.02200245668385392,1.230768854567618,-2.5000136239782016,41.74755933157533,37.082064796876466,-0.05257625708453162,0.46185628731303296,0.05565143614457213,0.07168839131240645,22.415686761296318,0.9300003051757741,-0.1881977683766607,-0.3134998321533189,-1.6749742989200769,1.047974634613439,-0.9942370655366943,0.36723740123005655,0.45383086610495127,96.87493480755242,53.19383995455196,0.6807372333833788,8,-0.08500099182128906,0.03999900817871094,0.1099996566772461,-0.07500076293945312,0.5600013732910156,4,0.027334326655644725,1.0666683620919852,40.45000076293945,1.5116303827114494,40.66999816894531,-5.266619195361875,40.52000045776367,0.027334326655644725
7805,2014-08-11,41.59000015258789,41.7400016784668,41.45000076293945,41.5099983215332,1435400.0,0.006047411685467852,-1.9000534065766383,0.11428820551386641,42.85715583231313,36.01307020062853,-0.450256600556898,0.1759867591464399,-0.18288142286046138,-0.19576966179546673,20.982795639356112,0.40000152587890625,-0.3388167256588517,-0.034999847412109375,-1.375534349810117,1.3055346549858982,-0.7052670986111096,0.6352674037868908,-1.4900016784667969,90.19599532264057,46.75893079607143,0.6702672511990022,8,-0.6700000762939453,-0.21000099182128906,-0.1400003433227539,-0.3250007629394531,0.9599990844726562,0,0.010819926936486146,1.230768854567618,41.34000015258789,1.0666683620919852,40.45000076293945,1.5116303827114494,40.66999816894531,0.010819926936486146
7806,2014-08-12,41.40999984741211,41.650001525878906,41.2599983215332,41.59000015258789,1500400.0,-0.0043279707745944584,1.5999949137887188,-2.2499523173755485,42.35292322495405,35.842404798101164,-0.38260406940097624,0.29802110407700155,0.01414553873951263,-0.04003981801313472,19.367524796094674,0.3900032043457031,-0.48970062532259817,-0.1685001373291044,-1.468513124438168,1.1315128497799591,-0.8185066308836326,0.4815063562254238,-1.2772013092041021,78.43128944028763,35.230222235404085,0.6500064935545309,8,-0.48999977111816406,-0.030000686645507812,0.039999961853027344,-0.14500045776367188,1.5699996948242188,1,0.016179714709283033,-1.9000534065766383,41.59000015258789,1.230768854567618,41.34000015258789,1.0666683620919852,40.45000076293945,0.016179714709283033
7807,2014-08-13,41.56999969482422,41.86000061035156,41.41999816894531,41.66999816894531,1927400.0,0.0038637973436772555,-1.2000038146827137,0.5555461365659305,37.34013149486382,35.67790270474964,-0.5906030449869633,0.09484091705994047,-0.1127550713604819,-0.2223487938044144,17.407098369856858,0.4500007629394531,-0.6014617259345485,0.021999740600584516,-1.2468434933655104,1.2908429745666794,-0.6124218763824629,0.656421357583632,-1.4050570938110383,81.7609504593231,42.74237237950925,0.6344216169830471,8,-0.5900001525878906,-0.1900005340576172,-0.11999988555908203,-0.30500030517578125,1.3899993896484375,2,0.011065650417359407,1.5999949137887188,41.40999984741211,-1.9000534065766383,41.59000015258789,1.230768854567618,41.34000015258789,0.011065650417359407
7808,2014-08-14,41.709999084472656,41.75,41.13000106811523,41.13000106811523,954000.0,0.0033677986691413864,-1.1379346632202454,-5.800068665598606,41.34364123304463,36.36538803252791,-0.6938286135411005,-0.04012753296973415,-0.2295964284374321,-0.3762457792141518,17.010726596684478,0.6199989318847727,-0.6792926236759698,0.15749912261962606,-1.113056482150128,1.4280547273893802,-0.477778679765251,0.7927769250045031,-1.477254163085938,88.88879469899264,51.66825217878426,0.6352778023848767,8,-0.7299995422363281,-0.3299999237060547,-0.25999927520751953,-0.44499969482421875,0.7700004577636719,3,0.006233568495264352,-1.2000038146827137,41.56999969482422,1.5999949137887188,41.40999984741211,-1.9000534065766383,41.59000015258789,0.006233568495264352
7809,2014-08-15,41.54999923706055,42.0,41.27000045776367,41.95000076293945,1996300.0,-0.0038360069749239223,1.9199981689453125,-0.6896601619278672,41.23710326628768,37.54414439098122,-0.5037130326736374,0.07986186840365406,-0.056846870749538425,-0.2331311117094046,16.476969278385685,0.7299995422363281,-0.6987309902374221,0.025499343872070312,-1.2177137294097946,1.2687124171539352,-0.5961071927688621,0.6471058805130028,-1.2521640881152365,48.275710871900976,10.867215246426873,0.6216065366409314,8,-0.44499969482421875,-0.1700000762939453,-0.09999942779541016,-0.2849998474121094,0.8600006103515625,4,0.013477770964470226,-1.1379346632202454,41.709999084472656,-1.2000038146827137,41.56999969482422,1.5999949137887188,41.40999984741211,0.013477770964470226
7810,2014-08-18,42.09000015258789,42.150001525878906,41.790000915527344,41.959999084472656,1734700.0,0.012996412164688831,1.8799609380960374,-0.32500143050601765,52.7093762684345,40.15073934346618,-0.9508859076748024,-0.4791945107219391,-0.5804617645947161,-0.7782665693199533,15.88762582863886,0.6000022888183594,-0.6395039555796416,0.5620002746582031,-0.6874647710838033,1.8114653204002096,-0.06273224821280365,1.18673279752921,-1.6900351125793023,94.11751506243763,49.98153575503033,0.6247325228710049,8,-0.9099998474121094,-0.7100009918212891,-0.6000003814697266,-0.8250007629394531,1.7900009155273366,0,-0.004514103730581809,1.9199981689453125,41.54999923706055,-1.1379346632202454,41.709999084472656,-1.2000038146827137,41.56999969482422,-0.004514103730581809
7811,2014-08-19,42.16999816894531,42.18000030517578,41.93999862670898,42.11000061035156,908000.0,0.001900641864276631,4.999904634751275,0.46151588955074974,59.19999104816798,42.6430947749417,-0.8629683886933037,-0.591072323408433,-0.6476419454381102,-0.8725663958627834,14.88454591934157,0.24000167846680398,-0.5590225225919809,0.64299831390381,-0.6042659124301153,1.8902625402377353,0.01936620073684736,1.2666304270707727,-1.6300302100670976,99.0474149049413,49.19646830555147,0.6236321131669629,8,-0.9449977874755859,-0.7899990081787109,-0.6249980926513672,-0.904998779296875,1.5100021362304688,1,0.009011171084068792,1.8799609380960374,42.09000015258789,1.9199981689453125,41.54999923706055,-1.1379346632202454,41.709999084472656,0.009011171084068792
7812,2014-08-20,41.849998474121094,42.16999816894531,41.72000122070313,42.040000915527344,1495300.0,-0.007588326030800507,-1.0000000000000315,-3.1668362156663274,61.66668609339453,46.71717419922618,-0.4000529326580704,-0.3031551137624575,-0.31118630449360296,-0.5695131892074201,13.841309023751371,0.4499969482421804,-0.4457530347514904,0.3334987640380831,-0.8983125396484226,1.5653100677245888,-0.2824068878051662,0.9494044158813324,-1.1460272806131258,68.5712313488418,12.192087569038982,0.6159056518432517,8,-0.5049991607666016,-0.4699993133544922,-0.30249881744384766,-0.5849990844726562,2.1500015258789062,2,0.02700122125007942,4.999904634751275,42.16999816894531,1.8799609380960374,42.09000015258789,1.9199981689453125,41.54999923706055,0.02700122125007942
7813,2014-08-21,42.09000015258789,42.11999893188477,41.70000076293945,41.790000915527344,1011300.0,0.0057348073409180245,1.333343929808893,-1.5789230645679408,63.96868557086085,49.18618822581346,-0.42796079063266745,-0.6115267954760526,-0.526445847949887,-0.8258764415434214,12.165953388408502,0.4199981689453196,-0.27881923016682464,0.5970005035400376,-0.5670593291181518,1.761060336198227,0.014970587210946462,1.1790304198691288,-1.2384260479131441,90.10987168362321,26.56145323469554,0.5820299163290933,8,-0.4349994659423828,-0.7100009918212891,-0.3575000762939453,-0.7800006866455078,2.1399993896484375,3,0.020669967420545943,-1.0000000000000315,41.849998474121094,4.999904634751275,42.16999816894531,1.8799609380960374,42.09000015258789,0.020669967420545943
7814,2014-08-22,41.93000030517578,42.18000030517578,41.84000015258789,42.18000030517578,883500.0,-0.0038013743604672356,1.720001220703125,-0.8333354526149817,63.96868557086085,51.53191375231876,-0.1960889954917846,-0.5132848233559031,-0.338217211151445,-0.6817379747288896,10.467267392040945,0.3400001525878906,-0.15815372404027528,0.4595006942749009,-0.6484125332066029,1.5674139217564047,-0.09445591946585097,1.0134573080156528,-0.9455835804509292,47.916616996081984,-18.702677944624753,0.553956613740752,8,-0.27499961853027344,-0.5500011444091797,-0.19750022888183594,-0.6200008392333984,2.270000457763672,4,0.013117081637432193,1.333343929808893,42.09000015258789,-1.0000000000000315,41.849998474121094,4.999904634751275,42.16999816894531,0.013117081637432193
7815,2014-08-25,41.90999984741211,42.22000122070313,41.88999938964844,42.150001525878906,880400.0,-0.00047699636580267324,-1.3571340989905276,0.9600067138671875,69.80059209410905,54.581654737780426,-0.14072136693982884,-0.5465068293885409,-0.29866493313691933,-0.6828260651490297,9.043750440000387,0.3300018310546946,0.03643632185950452,0.4555002212524428,-0.6148357801184758,1.5258362226233615,-0.0796677794330165,0.9906682219379022,-0.8060247646421672,40.38440377067766,-30.10523258268133,0.5351680006854579,8,-0.2349987030029297,-0.5300006866455078,-0.11749935150146484,-0.6000003814697266,1.5699996948242188,0,0.011930326934393332,1.720001220703125,41.93000030517578,1.333343929808893,42.09000015258789,-1.0000000000000315,41.849998474121094,0.011930326934393332
7816,2014-08-26,41.97999954223633,42.18000030517578,41.91999816894531,41.97000122070313,669500.0,0.0016702384891214006,-3.727121406526338,-0.04165938170544604,69.09624947033485,58.110112290610545,-0.13562622824387205,-0.6406916059385352,-0.3462844175021971,-0.7735616528560882,7.794947649191525,0.2700004577636719,0.1169435260383409,0.5199998855590806,-0.5604090499074275,1.6004088210255887,-0.020204582174173424,1.0602043532923346,-0.7421013229144009,53.84587169423688,-19.458920085914883,0.5402044677332541,8,-0.30499839782714844,-0.6000003814697266,-0.16749954223632812,-0.6700000762939453,1.3300018310546875,1,0.045259684292451974,-1.3571340989905276,41.90999984741211,1.720001220703125,41.93000030517578,1.333343929808893,42.09000015258789,0.045259684292451974
7817,2014-08-27,41.959999084472656,41.97999954223633,41.77999877929688,41.95000076293945,1155400.0,-0.00047642825111393616,7.000152590218683,1.0000000000007108,73.37459033334318,61.66910663508816,-0.06088978453799143,-0.6143869234950614,-0.30883278734486197,-0.7533876284137904,7.976404276569999,0.20000076293944602,0.17866011809420002,0.47599945068359517,-0.6273615320525749,1.5793604334197653,-0.07568104068448633,1.0276799420516767,-0.6042485049849873,49.99963320250821,-27.408181996896857,0.5516804913680844,8,-0.2149982452392578,-0.5799999237060547,-0.14749908447265625,-0.6499996185302734,2.3600006103515625,2,0.04099145038684271,-3.727121406526338,41.97999954223633,-1.3571340989905276,41.90999984741211,1.720001220703125,41.93000030517578,0.04099145038684271
7818,2014-08-28,41.77999877929688,42.0099983215332,41.61000061035156,41.61000061035156,1001600.0,-0.004289807175958282,-3.705906112557221,17.00267073636088,58.730129896473535,63.61277626066436,0.1453715651539227,-0.3939398492550197,-0.11956073249263,-0.5721829410809605,8.322863213892525,0.3999977111816406,0.25770997377053817,0.2574991226196346,-0.8298413451891875,1.3448395904284567,-0.28617111128478,0.8011693565240492,-0.32053812286335415,27.86852440153172,-45.1321357599748,0.543670233904412,8,0.13500213623046164,-0.39999961853028054,0.05000114440917258,-0.4699993133544993,2.900001525878899,3,0.05313550228735742,7.000152590218683,41.959999084472656,-3.727121406526338,41.97999954223633,-1.3571340989905276,41.90999984741211,0.05313550228735742
7819,2014-08-29,41.650001525878906,41.9900016784668,41.459999084472656,41.9900016784668,1711400.0,-0.003111470972143593,2.117660918444053,-2.000022439637292,51.2500298023508,63.450626653321734,0.32524936455232734,-0.2259068645521225,0.024514015289327062,-0.441086305499951,8.623015537200956,0.5300025939941406,0.348242894930209,0.09600181579590128,-0.9662574801230761,1.1582611117148787,-0.4351278321635874,0.62713146375539,0.5699996948242259,25.00025096621971,-43.932318452413256,0.5311296479594872,8,0.18999862670898438,-0.2800025939941406,0.2149982452392578,-0.30500221252441406,2.229999542236321,4,0.06194472801530049,-3.705906112557221,41.77999877929688,7.000152590218683,41.959999084472656,-3.727121406526338,41.97999954223633,0.06194472801530049
7820,2014-09-02,41.900001525878906,41.9900016784668,41.59000015258789,41.81999969482422,1547900.0,0.00600240074048175,2.0769095337304497,-0.23529939750249637,59.919072734152394,63.53052461843111,0.05080663040995148,-0.4152898224140529,-0.2217530888984811,-0.6875640344470639,7.6250915681984734,0.40000152587890625,0.41918326835077835,0.2940017700195341,-0.7262023134627427,1.3142058535018109,-0.21610027172160784,0.804103811760676,0.3047996520996179,61.111346585851734,-6.3462457105765395,0.5101020417411387,9,-0.060001373291015625,-0.6100025177001953,-0.03500175476074219,-0.5550022125244141,2.4399986267089844,1,0.05489258122437035,2.117660918444053,41.650001525878906,-3.705906112557221,41.77999877929688,7.000152590218683,41.959999084472656,0.05489258122437035
7821,2014-09-03,42.22999954223633,42.2599983215332,41.93000030517578,41.95000076293945,2238000.0,0.007875847358945975,-1.0624895691772167,3.499904634751097,62.50001806204384,63.62311705939214,-0.3014900223079593,-0.6436086041156059,-0.5421724428767192,-1.0023451281275086,6.32764050532232,0.3599967956542969,0.5164071778656307,0.5384998321533203,-0.38004067851628776,1.4570403428229284,0.07922957681851983,0.9977700874881208,-0.7700004577636719,96.25014901175405,29.337705076211577,0.4592702553348037,9,-0.37000083923339844,-0.9750003814697266,-0.36499977111816406,-0.8850002288818359,1.6000022888183594,2,0.029599810882067645,2.0769095337304497,41.900001525878906,2.117660918444053,41.650001525878906,-3.705906112557221,41.77999877929688,0.029599810882067645
7822,2014-09-04,42.34000015258789,42.52000045776367,42.13999938964844,42.20000076293945,1533500.0,0.002604797810654702,-1.9230611226855248,0.5,62.06900079655653,63.41204097335833,-0.37400495093272923,-0.6557000352523161,-0.6369277187011875,-1.0849979605303446,4.798477892202426,0.3800010681152344,0.5239773735238415,0.5650003433227511,-0.26157105014671345,1.3915717367922156,0.1517146465880188,0.9782860400574833,-0.8640010833740206,83.01886113440312,18.106105117579972,0.4132856967347305,9,-0.35000038146972656,-1.0300006866455078,-0.47500038146972656,-0.9950008392333984,1.0699996948242188,3,0.022909806736121086,-1.0624895691772167,42.22999954223633,2.0769095337304497,41.900001525878906,2.117660918444053,41.650001525878906,0.022909806736121086
7823,2014-09-05,42.33000183105469,42.52000045776367,42.06999969482422,42.33000183105469,2446800.0,-0.0002361436347938506,1.368442186841207,0.0,65.85374174449854,63.62149165931807,-0.3647383165342646,-0.524528012258898,-0.6095515987002074,-1.053499894326535,3.463333831734019,0.4500007629394531,0.4955926613846344,0.4610019683837905,-0.12317191452685705,1.045175851294438,0.16891502692846672,0.7530889098391143,-0.8122427062988251,82.07562447592966,14.436347410229416,0.2920869414553244,9,-0.34000205993652344,-1.0200023651123047,-0.5375022888183594,-0.8950023651123047,0.9499969482421946,4,0.04701152321495061,-1.9230611226855248,42.34000015258789,-1.0624895691772167,42.22999954223633,2.0769095337304497,41.900001525878906,0.04701152321495061
7824,2014-09-08,42.47000122070313,42.54999923706055,42.16999816894531,42.31999969482422,1757300.0,0.0033073324732468823,1.4516391021854695,100.0,59.22335490680828,62.44624308295132,-0.46945093841811314,-0.6066322883952964,-0.72599712800546,-1.1770347135983386,3.154498141001371,0.3800010681152344,0.4852909201445357,0.544501304626472,-0.04282047831306102,1.131823087566005,0.2508404131567019,0.838162196096242,-0.9121524426269545,91.66686534900613,26.245995511910593,0.29366089146976804,9,-0.46500205993653054,-1.1450023651123118,-0.7500009536743235,-1.0350017547607493,1.0699996948242116,0,0.052036708757976724,1.368442186841207,42.33000183105469,-1.9230611226855248,42.34000015258789,-1.0624895691772167,42.22999954223633,0.052036708757976724
7825,2014-09-09,42.040000915527344,42.40999984741211,41.95000076293945,42.31999969482422,1318200.0,-0.01012480086688039,1.0,-1.8666395402064118,47.30295710753667,60.02476615375152,-0.02131187255201894,-0.14882059711925422,-0.27534210256575165,-0.7360965591994528,3.3310898767134,0.520000457763679,0.4319388985640842,0.09200096130371094,-0.4753424356168594,0.6593443582242813,-0.19167073715657068,0.37567265976399256,-0.4226231099121023,17.742064493105847,-41.631420288835514,0.2836716984602837,9,-0.03500175476074219,-0.7150020599365234,-0.3425006866455078,-0.6050014495849609,1.0099983215332031,1,0.043767842828668524,1.4516391021854695,42.47000122070313,1.368442186841207,42.33000183105469,-1.9230611226855248,42.34000015258789,0.043767842828668524
7826,2014-09-10,42.08000183105469,42.099998474121094,41.90999984741211,41.97999954223633,1461500.0,0.0009514965427264155,1.714351889697267,-0.3571525885558583,55.399146796187416,58.02749464962311,-0.050998750975097096,-0.14340547004590576,-0.30508097427917136,-0.7656143241798503,3.364672419430211,0.18999862670898438,0.38973006234000707,0.0985017776489272,-0.4112883267940788,0.6082918820919332,-0.15639327457257934,0.35339682987043375,-0.40666673955272614,26.562835276446606,-30.339883383821082,0.25489505222150305,9,-0.07500267028808594,-0.7000026702880859,-0.7000026702880859,-0.7000026702880859,1.0099983215332031,2,0.05370718211008585,1.0,42.040000915527344,1.4516391021854695,42.47000122070313,1.368442186841207,42.33000183105469,0.05370718211008585
7827,2014-09-11,42.02999877929688,42.11000061035156,41.83000183105469,42.0,1215800.0,-0.0011882853988115505,1.9473176999678767,0.2999809269502904,48.45357175863586,56.88565485653003,0.011150574191354679,-0.06026319275823511,-0.26356094261272744,-0.7038754143454611,3.6101295338900803,0.279998779296875,0.326669050111974,0.025498771667486153,-0.44620539269328674,0.49720293602825905,-0.2103533105129003,0.2613508538478726,-0.3040638390614063,27.777453998294966,-23.895166055009632,0.23585208218038706,9,-0.024999618530280543,-0.6499996185302805,-0.6499996185302805,-0.6499996185302805,1.470001220703118,3,0.04282662631540335,1.714351889697267,42.08000183105469,1.0,42.040000915527344,1.4516391021854695,42.47000122070313,0.04282662631540335
7828,2014-09-12,41.97000122070313,42.18999862670898,41.68000030517578,42.150001525878906,1420800.0,-0.0014274937029811197,2.923146898292313,-6.000254323497833,51.086983563597954,56.867538607779714,0.11279603277974104,0.021304079087791195,-0.18132533456119404,-0.6347668324746181,3.7231580525924013,0.509998321533196,0.2597752524425587,-0.047498893737788705,-0.498924053525549,0.4039262660499716,-0.27321147363166887,0.17821368615609146,0.5799980163574148,33.33347949049695,-18.037052441575362,0.22571257989388124,9,0.09999847412108664,-0.5600013732910227,-0.5950021743774485,-0.5900020599365305,1.779998779296868,4,0.034310187868153985,1.9473176999678767,42.02999877929688,1.714351889697267,42.08000183105469,1.0,42.040000915527344,0.034310187868153985
7829,2014-09-15,42.11000061035156,42.11999893188477,41.790000915527344,41.86000061035156,1144700.0,0.003335701348023079,1.4444601429822066,-1.3888865341415375,55.10207259230713,56.3323163697969,0.05018723583049223,-0.07862125776962614,-0.30989646385917524,-0.7629922162120693,4.174555855153464,0.329998016357429,0.18297999346343374,0.06450042724609517,-0.3308132790183862,0.45981413351057654,-0.13315642588614907,0.2621572803783394,0.4225986480712862,58.904188331199535,5.890183387111591,0.19765685313224113,9,0.0049991607666015625,-0.5800018310546875,-0.7750015258789062,-0.7300014495849609,2.5699996948242188,0,0.027784330372526922,2.923146898292313,41.97000122070313,1.9473176999678767,42.02999877929688,1.714351889697267,42.08000183105469,0.027784330372526922
7830,2014-09-16,41.900001525878906,42.11999893188477,41.63999938964844,41.68000030517578,1859600.0,-0.004986917155755943,-2.1999643965210787,0.8800048828125,48.095280480871054,54.731789971888816,0.29076317436454246,0.12270491820476082,-0.08680518467527776,-0.5429593678839808,4.510509804127016,0.47999954223633523,0.180377360509695,-0.13599872589111328,-0.5359147797866015,0.26391732800437495,-0.33595675283886095,0.06395930105663439,0.6155457534790045,47.27318125385867,-5.402797395008747,0.1999580269477456,9,0.19499778747558594,-0.060001373291015625,-0.5825023651123047,-0.5200023651123047,2.80999755859375,1,0.03914079546358762,1.4444601429822066,42.11000061035156,2.923146898292313,41.97000122070313,1.9473176999678767,42.02999877929688,0.03914079546358762
7831,2014-09-17,42.54999923706055,42.560001373291016,41.790000915527344,41.79999923706055,2455900.0,0.01551307130096835,-1.000009908347783,3.4090719933416564,60.80589561112889,54.591444951285744,-0.34539051328555814,-0.5242425750374764,-0.7297500541691164,-1.1705791761451252,4.366856530019586,0.7700004577636719,0.23057068891395005,0.4949989318847656,0.03646568387717508,0.9535321798923562,0.2657323078809668,0.7242655558885644,-0.9099998474121094,98.91281362341556,44.00228404233872,0.22926662400379563,9,-0.4499988555908203,-0.7049980163574219,-1.3999996185302734,-1.1700000762939453,2.4599990844726562,2,0.011750881526797041,-2.1999643965210787,41.900001525878906,1.4444601429822066,42.11000061035156,2.923146898292313,41.97000122070313,0.011750881526797041
7832,2014-09-18,42.97999954223633,42.9900016784668,42.540000915527344,42.70000076293945,2189700.0,0.010105765285214341,1.999974568943594,0.3733317057291667,70.13429562959941,55.067062049630294,-0.7543921618415084,-0.9120043511469405,-1.142397399768221,-1.580104450460638,4.905163755233192,0.4500007629394531,0.25130927246261336,0.8684991836547837,0.2617905082438483,1.4752078590657192,0.5651448459493125,1.171853521360255,-1.3400001525878906,99.25910227609884,39.23724988724564,0.3033543377054681,9,-0.6649990081787109,-0.9199981689453125,-1.8299999237060547,-1.6000003814697266,2.5100021362304688,3,0.0025593441489795143,-1.000009908347783,42.54999923706055,-2.1999643965210787,41.900001525878906,1.4444601429822066,42.11000061035156,0.0025593441489795143
7833,2014-09-19,42.959999084472656,43.16999816894531,42.70000076293945,43.040000915527344,3348400.0,-0.0004653433684664865,1.7647204021183018,-0.28572207084468665,72.8222959465782,56.57805549849362,-0.7103271497520609,-0.86798596058361,-1.112010868076041,-1.5428904835789865,5.561547799826321,0.4699974060058594,0.23937868796080153,0.8049987792968736,0.08973715593659648,1.5202604026571507,0.44736796761673503,1.1626295909770121,-1.2659996032714815,86.27455869153286,20.921235648181366,0.3576308116801379,9,-0.5550003051757812,-0.8099994659423828,-1.7799997329711914,-1.5799999237060547,2.8100013732910156,4,0.01256985398127064,1.999974568943594,42.97999954223633,-1.000009908347783,42.54999923706055,-2.1999643965210787,41.900001525878906,0.01256985398127064
7834,2014-09-22,42.47999954223633,42.93999862670898,42.38000106811523,42.84000015258789,2108100.0,-0.01117317394007622,1.0000000000000508,4.499904634751097,59.354822831617746,57.91715169005818,-0.25564388171989805,-0.3632955186372868,-0.6269887501837843,-1.062983659699789,6.009530664078908,0.579998016357429,0.20960569481378144,0.29749927520752095,-0.4236067025280761,1.018605252943118,-0.06305371366027401,0.6580522640753159,-0.6974401397705066,54.902014560686155,-10.533991574904348,0.36055298886779735,9,-0.07500076293945312,-0.26000022888183594,-1.3000001907348633,-1.1000003814697266,3.520000457763672,0,0.029896432943718798,1.7647204021183018,42.959999084472656,1.999974568943594,42.97999954223633,-1.000009908347783,42.54999923706055,0.029896432943718798
7835,2014-09-23,42.40999984741211,42.59000015258789,42.2400016784668,42.43999862670898,3297600.0,-0.001647827108722577,1.1211911037129514,0.08332980121220422,53.16902354369714,57.669360217559266,-0.14264059181765276,-0.2676384116683508,-0.5604134828175802,-0.9870977854854175,6.27940415184286,0.34999847412109375,0.1681866747371643,0.20249958038330362,-0.5134789959253965,0.9184781566920037,-0.15548970777104643,0.5604888685376537,-0.5441941189575203,44.927548250487895,-15.924506155401495,0.35798928815435,9,-0.005001068115234375,-0.095001220703125,-1.1675004959106445,-1.0300006866455078,3.5900001525878906,1,0.053525122988232976,1.0000000000000508,42.47999954223633,1.7647204021183018,42.959999084472656,1.999974568943594,42.97999954223633,0.053525122988232976
7836,2014-09-24,43.88000106811523,44.18999862670898,42.0,42.38999938964844,5502800.0,0.034661665314597245,1.0758312346440195,-49.66874364192404,68.33335755365098,59.878225305894276,-1.486815068327779,-1.6738152755506732,-2.022631028273409,-2.4424454390700916,7.452967991236917,2.1899986267089773,0.17700985370304778,1.577500724792472,0.5515252107552513,2.6034762388296926,1.0645129677738652,2.0904884818110787,-1.9359437932311963,85.84485146186603,26.64849399714865,0.5129877570186088,9,-0.9650020599365163,-1.055002212524407,-2.600001335144036,-2.5000019073486257,2.270000457763672,2,0.018915177669868832,1.1211911037129514,42.40999984741211,1.0000000000000508,42.47999954223633,1.7647204021183018,42.959999084472656,0.018915177669868832
7837,2014-09-25,43.68000030517578,44.11000061035156,43.41999816894531,43.91999816894531,2977100.0,-0.004557902417299031,1.225804466867655,-0.16107221034575533,65.37583897282967,61.465875906920026,-1.1489748018301,-1.4106754376736177,-1.8118520714471416,-2.230242383605699,8.614642205033823,0.69000244140625,0.2503925875800377,1.2914999008178683,0.1098639999272848,2.4731358017084517,0.7006819503725765,1.88231785126316,-1.6800003051757812,76.7123908063999,19.566986290147227,0.5908179504452902,9,-0.7650012969970703,-0.8550014495849609,-2.377500534057617,-2.3000011444091797,3.259998321533196,3,0.03044867232292181,1.0758312346440195,43.88000106811523,1.1211911037129514,42.40999984741211,1.0000000000000508,42.47999954223633,0.03044867232292181
7838,2014-09-26,44.0,44.150001525878906,43.61000061035156,43.650001525878906,2227200.0,0.007326000288198298,-1.5116303827114494,-1.458339956130591,66.73959388913838,62.75893382879016,-1.2859703503595412,-1.639909641721239,-2.0990796448756015,-2.5250377516059714,9.47784117974743,0.5400009155273438,0.3148795607302759,1.5004995346069308,0.1539649876773197,2.847034081536542,0.8272322611421288,2.1737668080717327,-2.0,91.32425818026663,36.95330787973426,0.6732672734648051,9,-1.085000991821289,-1.1750011444091797,-2.637500762939453,-2.6200008392333984,3.0600013732910227,4,0.03386367451060912,1.225804466867655,43.68000030517578,1.0758312346440195,43.88000106811523,1.1211911037129514,42.40999984741211,0.03386367451060912
7839,2014-09-29,44.22999954223633,44.38000106811523,43.61999893188477,43.790000915527344,1988600.0,0.0052272623235529725,1.0540551686453226,1.2571444141689374,75.05719864975413,65.75470251422162,-1.3227214226416066,-1.7567829526459917,-2.3087553962394196,-2.7226511739077424,10.16235001536264,0.7600021362304545,0.41710491803475946,1.601499176025392,0.11099260531259603,3.092005746738188,0.856245890668994,2.34675246138179,-2.054799652099611,93.69741770756059,33.260021055981774,0.7452532853563968,9,-1.144998550415039,-1.3099994659423828,-2.7124996185302734,-2.8500003814697266,3.020000457763672,0,0.03481801789431982,-1.5116303827114494,44.0,1.225804466867655,43.68000030517578,1.0758312346440195,43.88000106811523,0.03481801789431982
7840,2014-09-30,44.20000076293945,44.4900016784668,44.08000183105469,44.20000076293945,2070500.0,-0.0006782450736457779,-2.4166958069746003,0.0,74.31193222432903,67.25537324902163,-1.041704006907942,-1.6291673777115818,-2.2554609641474315,-2.665221408546792,10.92841291103682,0.4099998474121094,0.5297205516501791,1.4565004348754869,-0.1479046747087267,3.0609055444597004,0.6542978800833765,2.258702989667597,-1.8043207550048876,88.353384737238,22.654908192084946,0.802202554792107,9,-0.9549999237060547,-1.2250003814697266,-2.6825008392333984,-2.8200016021728516,3.5699996948242188,1,0.04072396393643962,1.0540551686453226,44.22999954223633,-1.5116303827114494,44.0,1.225804466867655,43.68000030517578,0.04072396393643962
7841,2014-10-01,43.47999954223633,43.900001525878906,43.34000015258789,43.540000915527344,2496900.0,-0.016289620096722413,-2.2941242468781207,-100.0,64.4135408995869,66.6197338345758,-0.19658170628554927,-0.8545299185792103,-1.5255306494011407,-1.923613529756949,11.848755550716827,0.8600006103515625,0.6167019293007314,0.6739992141723619,-0.9435149848910456,2.2915134132357693,-0.13475788535934186,1.4827563137040656,-0.8330009338378943,12.173843816549795,-55.91219070759398,0.8087570995317038,10,-0.2349987030029297,-0.5049991607666016,-1.9524993896484375,-2.1000003814697266,4.090000152587891,2,0.05795769283106256,-2.4166958069746003,44.20000076293945,1.0540551686453226,44.22999954223633,-1.5116303827114494,44.0,0.05795769283106256
7842,2014-10-02,43.310001373291016,43.61000061035156,43.099998474121094,43.58000183105469,1976400.0,-0.003909801534845436,2.0909406175222816,4.499904634751097,63.03503216148798,65.53226008067688,0.028105601901515342,-0.6410000777945442,-1.343183222379544,-1.7394841128602962,12.431836737230372,0.5100021362304688,0.7449948236482626,0.4555009841918931,-1.1613503188336978,2.072352287217484,-0.3529246673208988,1.263926635704685,-0.4418423964843754,15.108087413997987,-55.00385449141131,0.8084256515127939,10,-0.06500053405761719,-0.33500099182128906,-1.782501220703125,-1.930002212524414,4.020000457763672,3,0.06557377193571945,-2.2941242468781207,43.47999954223633,-2.4166958069746003,44.20000076293945,1.0540551686453226,44.22999954223633,0.06557377193571945
7843,2014-10-03,44.31999969482422,44.41999816894531,43.61999893188477,43.7599983215332,2671500.0,0.023320209870878905,1.1052657996576616,-2.0740756439056782,68.38603248271647,66.53572781968785,-0.859024543525365,-1.5750207996995584,-2.3449603626973783,-2.7299732719115397,13.58944766980706,1.1099967956542969,0.8197550256884583,1.365999412536624,-0.35642687794975814,3.088425703023006,0.5047862672934329,2.227212557779815,-1.2572195938183626,87.76966965895588,15.56916373362776,0.861213145243192,10,-1.0749988555908203,-1.3449993133544922,-2.7574996948242188,-2.940000534057617,3.1800003051757812,4,0.0591154997726846,2.0909406175222816,43.310001373291016,-2.2941242468781207,43.47999954223633,-2.4166958069746003,44.20000076293945,0.0591154997726846
7844,2014-10-06,44.68000030517578,44.68000030517578,44.29999923706055,44.5,2685300.0,0.008122757509711809,3.2222269317170347,0.32142832814490363,72.56493968934974,68.69082961364926,-0.9768644476715593,-1.8561293730298303,-2.686584214704915,-3.060668754442723,14.839121643272318,0.3800010681152344,0.8419265335878663,1.6155000686645522,-0.25350978678978464,3.484509924118889,0.6809951409373838,2.5500049963917206,-1.5800018310546875,100.0,23.628239641959482,0.9345049277271689,10,-1.3400001525878906,-1.6100006103515625,-3.0325002670288086,-3.3000011444091797,2.599998474121101,0,0.053267704831227114,1.1052657996576616,44.31999969482422,2.0909406175222816,43.310001373291016,-2.2941242468781207,43.47999954223633,0.053267704831227114
7845,2014-10-07,43.88000106811523,44.63000106811523,43.86999893188477,44.58000183105469,1948600.0,-0.017905085756409034,-1.111102280855124,-3.888886534141522,60.53884584506152,67.82477275713931,0.059880119264960285,-0.9604571710777705,-1.8722896540261758,-2.2283738999486644,15.94955390685991,0.8100013732910085,0.8454055150129136,0.7235008239746037,-1.1140520371944547,2.561053685143662,-0.1952756066099255,1.6422772545591329,-0.5588023376464761,49.36719557302436,-23.155526345563942,0.9187764305845281,10,0.00999832153321023,-0.7450008392333913,-2.275001525878899,-2.5000019073486257,3.6100006103515696,1,0.07680033841962541,3.2222269317170347,44.68000030517578,1.1052657996576616,44.31999969482422,2.0909406175222816,43.310001373291016,0.07680033841962541
7846,2014-10-08,44.34000015258789,44.41999816894531,43.61000061035156,43.83000183105469,2813600.0,0.010483114705457819,1.417923534603012,-0.7285682366853513,60.725563059268644,67.30807543341032,-0.3665530675198383,-1.3096057932298066,-2.300747775451754,-2.659940502088908,16.86393002764693,0.80999755859375,0.9505522356686313,1.070499992370607,-0.7662761328757881,2.907276117617002,0.15211192974740584,1.988888054993808,-0.8285692016601587,78.48102793900354,8.954441059969867,0.918388062623198,10,-0.4500007629394531,-1.1800003051757812,-2.77500057220459,-2.960000991821289,3.0900001525878906,2,0.07735679506928439,-1.111102280855124,43.88000106811523,3.2222269317170347,44.68000030517578,1.1052657996576616,44.31999969482422,0.07735679506928439
7847,2014-10-09,43.83000183105469,44.59000015258789,43.72000122070313,44.33000183105469,2599500.0,-0.011501991875916495,-1.416659602424476,-0.9803953834531351,56.368985982232324,66.1557856659763,0.18658166082293803,-0.6933920612331974,-1.751911640041861,-2.1275398089301163,17.70487452101714,0.8699989318847585,1.088181721408418,0.47050151824951314,-1.285156639233449,2.2261596757324753,-0.4073275604919715,1.3483305969909978,-0.220001220703125,20.560867612141436,-44.9120034049036,0.8778290787414826,10,0.05999755859375,-0.6700019836425781,-2.272502899169922,-2.450002670288086,3.3999977111816406,3,0.0853296305618596,1.417923534603012,44.34000015258789,-1.111102280855124,43.88000106811523,3.2222269317170347,44.68000030517578,0.0853296305618596
7848,2014-10-10,43.40999984741211,44.18000030517578,43.38999938964844,43.900001525878906,2162600.0,-0.009582522612285094,-1.9811209397064857,0.9800033569335938,56.8685433258542,64.13482396332076,0.5745063212418984,-0.16862298031718126,-1.2819996884093072,-1.6830391739418076,18.028042500792647,0.7900009155273438,1.0275729878505615,-0.021500396728512783,-1.6507886890105894,1.6077878955535638,-0.8361445428695475,0.793143749412522,1.2700004577636719,1.550421982103464,-62.5637848841803,0.8146441461410382,10,0.4799995422363281,-0.25,-1.760000228881836,-2.030000686645508,3.8199996948242188,4,0.09030181979777807,-1.416659602424476,43.83000183105469,1.417923534603012,44.34000015258789,-1.111102280855124,43.88000106811523,0.09030181979777807
7849,2014-10-13,43.27999877929688,43.959999084472656,43.2400016784668,43.650001525878906,2421200.0,-0.0029947262974472366,-2.200010172595029,0.755105059516844,56.368954498970425,62.14115977161424,0.6208692581381712,0.056418269677152466,-1.1028926887308188,-1.5247355517386225,18.282090322991777,0.7199974060058594,0.9883457149466324,-0.2100013732910071,-1.7190898564820216,1.2990871099000074,-0.9645456148865179,0.5445428683045037,1.3742015075683511,2.8774905318628674,-61.033817850888994,0.7545442415955088,10,0.6100006103515554,-0.11999893188477273,-1.6299991607666087,-1.8999996185302805,4.210002899169915,0,0.097504652026972,-1.9811209397064857,43.40999984741211,-1.416659602424476,43.83000183105469,1.417923534603012,44.34000015258789,0.097504652026972
7850,2014-10-14,43.540000915527344,43.97000122070313,43.41999816894531,43.41999816894531,2681500.0,0.006007443243155386,-8.16650772458528,-0.32432933995917895,46.97508703552495,60.20355378671847,0.2876501347251903,-0.07844129839517677,-1.3045971254700035,-1.7528795049188375,18.188222290363328,0.69000244140625,0.9175332917404262,-0.03199920654297017,-1.3424694139538573,1.278471000867917,-0.6872343102484137,0.6232358971624734,1.057631427001951,22.22219082550142,-37.30714691597847,0.6552351037054437,10,0.34999847412109375,-0.3800010681152344,-1.8750019073486328,-2.160001754760742,3.8199996948242188,1,0.08589797393494703,-2.200010172595029,43.27999877929688,-1.9811209397064857,43.40999984741211,-1.416659602424476,43.83000183105469,0.08589797393494703
7851,2014-10-15,43.04999923706055,43.29999923706055,42.060001373291016,43.0099983215332,3774400.0,-0.011254057605957768,3.592576894276551,0.3333333333333333,44.670041587301384,58.16299927847551,0.7937087277275907,0.4753090973227998,-0.7498287394590051,-1.24009207723104,19.645790386563768,1.4799995422363281,0.7696122229081865,-0.5470008850097656,-1.7928636717791804,0.6988619017596491,-1.1699322783944766,0.0759305083749453,1.4933278789062499,39.13036922668661,-17.47255423980316,0.6229313933847087,10,0.32000160217285156,0.1100006103515625,-1.385000228881836,-1.6700000762939453,4.280002593994141,2,0.10313594704048157,-8.16650772458528,43.540000915527344,-2.200010172595029,43.27999877929688,-1.9811209397064857,43.40999984741211,0.10313594704048157
7852,2014-10-16,43.09000015258789,43.290000915527344,42.31999969482422,42.5099983215332,2411800.0,0.0009291734317362632,-1.0208378036859547,14.49971390425329,41.918297737403876,55.22213986232967,0.8037407111975838,0.4679644737587054,-0.7280983984796023,-1.261633447173324,20.184434318483625,0.970001220703125,0.6188388467816139,-0.5125000000000028,-1.7478206396675375,0.7228206396675319,-1.1301603198337702,0.1051603198337645,1.3043274188183602,48.58487255845756,-3.47624779206226,0.6176603198337685,10,0.2800006866455078,0.06999969482421875,-1.397500991821289,-1.710000991821289,4.229999542236328,3,0.10071942764491348,3.592576894276551,43.04999923706055,-8.16650772458528,43.540000915527344,-2.200010172595029,43.27999877929688,0.10071942764491348
7853,2014-10-17,43.5,43.86999893188477,43.099998474121094,43.41999816894531,2111800.0,0.009514965095387407,-1.1388865341415024,0.1379337560179948,43.717733479442984,52.01689472789558,0.29635670225539457,0.10592526432661487,-1.063237731537285,-1.6498038696823514,20.07372453431512,0.7799987792968821,0.5677487526417977,-0.12950019836425497,-1.3287718854669137,1.0697714887384038,-0.7291360419155879,0.47013564518707796,0.7542679995193353,75.39260428005045,27.41683356697736,0.5996358435513295,10,-0.154998779296875,-0.3400001525878906,-1.8075008392333984,-2.1200008392333984,3.9300003051757812,4,0.08574711591347883,-1.0208378036859547,43.09000015258789,3.592576894276551,43.04999923706055,-8.16650772458528,43.540000915527344,0.08574711591347883
7854,2014-10-20,43.75,43.77000045776367,43.33000183105469,43.400001525878906,1756900.0,0.005747126436781658,1.2564067451778238,4.374880793438871,46.268651995376814,50.43131763348617,-0.11112279303132055,-0.046431668821213634,-1.2626204638043816,-1.8822069183147647,20.788565323475016,0.4399986267089844,0.5430536224220077,0.056999778747560015,-1.0135852200342015,1.1275847775293215,-0.4782927206433243,0.5922922781384443,0.37261200194563315,88.48161056131943,43.729096588390966,0.5352924993908825,10,-0.4249992370605469,-0.5900001525878906,-2.010000228881836,-2.3700008392333984,3.6399993896484375,0,0.07954284667968747,-1.1388865341415024,43.5,-1.0208378036859547,43.09000015258789,3.592576894276551,43.04999923706055,0.07954284667968747
7855,2014-10-21,44.68000030517578,44.75,43.61000061035156,43.90999984741211,2201900.0,0.021257149832589306,1.5054935841811605,2.200010899182561,59.615388142285724,50.30796486493251,-1.0233225857585566,-0.8407555607629789,-2.1382126783125557,-2.783754590586554,22.002343565502088,1.1399993896484375,0.40903101250866314,0.8735000610351591,-0.10141232268336609,1.8484124447536843,0.38604386917590006,1.3609562528944181,-2.6199989318847656,97.39777953307515,46.51979481760726,0.4874561918592619,10,-1.2749996185302734,-1.4850006103515625,-2.8575010299682617,-3.3000011444091797,2.6699981689453125,1,0.06289170443370606,1.2564067451778238,43.75,-1.1388865341415024,43.5,-1.0208378036859547,43.09000015258789,0.06289170443370606
7856,2014-10-22,44.709999084472656,45.06000137329102,44.65999984741211,44.88000106811523,2180200.0,0.0006714140351828934,-1.9629692422894323,-0.22078166568408447,61.47538676950921,50.8753427301855,-1.1122863839232906,-0.848908729629386,-2.106530165902427,-2.781165001895488,20.856298718023496,0.40000152587891336,0.20393621373015947,0.8619989395141587,-0.19342516468135784,1.9174230437096753,0.3342868874163969,1.3897109916119206,-2.5961977386474615,87.22620166370795,30.508966842089634,0.5277120520977597,10,-1.1499977111816406,-1.2849979400634766,-2.742499351501465,-3.3299999237060547,2.700000762939453,2,0.05927089197367552,1.5054935841811605,44.68000030517578,1.2564067451778238,43.75,-1.1388865341415024,43.5,0.05927089197367552
7857,2014-10-23,45.0099983215332,45.459999084472656,44.97000122070313,45.25,1930000.0,0.006709891371139198,-2.0625260773679166,1.411758106137162,56.40072557055876,50.82336297959713,-1.3715318437879063,-1.1005866409634137,-2.345248421750725,-3.039634667668153,19.796884109600015,0.75,0.14949240874644687,1.0954982757568388,-0.07651674737982717,2.2675132988935047,0.5094907641885058,1.6815057873251718,-2.778348974609372,80.93217599327579,26.980312601368027,0.586007511568333,10,-1.2499980926513672,-1.279998779296875,-3.0374975204467773,-3.6299991607666016,2.2900009155273438,3,0.05154418120499171,-1.9629692422894323,44.709999084472656,1.5054935841811605,44.68000030517578,1.2564067451778238,43.75,0.05154418120499171
7858,2014-10-24,45.4900016784668,45.56000137329102,45.0099983215332,45.209999084472656,1285100.0,0.010664371802563632,1.6190497815641454,-1.1666693157434633,57.35027675564156,50.932398785893916,-1.704729168525759,-1.5423146070002005,-2.7616429247229703,-3.4809631743690375,18.668441762423242,0.5500030517578196,0.0686403637247679,1.5010015487670927,0.1330540912487237,2.8689490062854617,0.8170278200079082,2.184975277526277,-3.064651347290038,96.8609995877386,46.72076799363069,0.6839737287591848,10,-1.6800003051757812,-1.710000991821289,-3.3025007247924805,-3.9450016021728516,1.9199981689453125,4,0.04022857658463597,-2.0625260773679166,45.0099983215332,-1.9629692422894323,44.709999084472656,1.5054935841811605,44.68000030517578,0.04022857658463597
7859,2014-10-27,45.77000045776367,45.93999862670898,45.34000015258789,45.5099983215332,1521000.0,0.006155171883174937,1.0000000000000238,0.9285704554433863,68.93784878831903,53.372705647315485,-1.781746492645496,-1.7929503427172477,-2.9683097005483674,-3.724737071624112,17.339705449341757,0.5999984741210866,0.0636221513788513,1.7040002822875948,0.12227021803569471,3.285730346539495,0.9131352501616448,2.494865314413545,-3.093878043217771,92.70393503548682,40.711696250191835,0.7908650321259485,10,-1.7700004577636719,-1.8000011444091797,-3.4925012588500977,-4.135002136230469,1.6100006103515554,0,0.03626829431526768,1.6190497815641454,45.4900016784668,-2.0625260773679166,45.0099983215332,-1.9629692422894323,44.709999084472656,0.03626829431526768
7860,2014-10-28,46.0,46.15999984741211,45.72000122070313,46.0,2542900.0,0.0050251155764913236,1.7499940395297937,0.0,67.43695138751431,55.90236229178359,-1.817195891942987,-1.982845735294795,-3.138201184391093,-3.9182435793651393,15.885874633211024,0.43999862670897727,0.09902119394925535,1.8439998626708984,0.040828283544755095,3.647171441797042,0.9424140731078268,2.74558565223397,-2.9974899642377935,89.33334350585938,39.010823835688285,0.9015857895630721,10,-1.760000228881836,-1.9200000762939453,-3.6875009536743164,-4.365001678466797,1.3300018310546875,1,0.030217378035835685,1.0000000000000238,45.77000045776367,1.6190497815641454,45.4900016784668,-2.0625260773679166,45.0099983215332,0.030217378035835685
7861,2014-10-29,46.0,46.22000122070313,45.56000137329102,46.02999877929688,1618200.0,0.0,2.219482694454671,-100.0,75.5293443938413,59.63692303138775,-1.5139387197094294,-1.8808034308275268,-3.079432797783113,-3.8837750961384714,15.951572442662004,0.6599998474121094,0.15919619608225588,1.7179998397827134,-0.23244520290059967,3.6684448824660265,0.7427773184410569,2.69322236112437,-2.618591186839808,82.39990234374943,27.14316401721465,0.9752225213416581,10,-1.3400001525878906,-1.8899993896484375,-3.6400012969970703,-4.365001678466797,1.4000015258788991,2,0.02934779291567602,1.7499940395297937,46.0,1.0000000000000238,45.77000045776367,1.6190497815641454,45.4900016784668,0.02934779291567602
7862,2014-10-30,46.1500015258789,46.33000183105469,45.43999862670898,45.47000122070313,2420900.0,0.003260902736497817,-1.405396210074823,-22.66759918615896,84.42206961330743,64.15962704626158,-1.3234015419177965,-1.90478966442938,-3.157395104480692,-3.9945732250857233,16.418650390541522,0.8900032043457102,0.29222934862215055,1.7260013580322209,-0.33677591001662677,3.7887786260810685,0.694612724007797,2.7573899920566447,-2.3711897756626925,86.36364949961077,23.30906091311425,1.0313886340244227,10,-1.3199996948242116,-1.9549999237060476,-3.2800025939941335,-4.00500297546386,0.9599990844726634,3,0.027302237917081307,2.219482694454671,46.0,1.7499940395297937,46.0,1.0000000000000238,45.77000045776367,0.027302237917081307
7863,2014-10-31,46.93999862670898,46.9900016784668,46.58000183105469,46.93000030517578,3234600.0,0.017118029787866362,6.454242813052676,0.014703407420694679,89.4396262914673,68.9564019680494,-1.7591079325737766,-2.6229172687922286,-3.87242501332738,-4.737820392394376,16.086852622004795,0.8400001525878977,0.5191070775524906,2.384998512268062,0.03697806046277208,4.733018964073352,1.2109882863654207,3.5590087381707036,-2.752996463558617,96.96951481719482,25.216381216469358,1.1740102259026435,10,-1.6399974822997976,-2.414997100830071,-4.069999694824212,-4.795000076293938,-0.22999954223632102,4,0.007669378374176805,-1.405396210074823,46.1500015258789,2.219482694454671,46.0,1.7499940395297937,46.0,0.007669378374176805
7864,2014-11-03,47.06000137329102,47.31999969482422,46.88000106811523,46.88000106811523,2257300.0,0.002556513636405633,-3.8888653414145193,18.00305227014012,89.11108304249825,72.23370140140635,-1.520060959754133,-2.6935751140112174,-3.9093624019699718,-4.807505684107035,15.550422610021608,0.4399986267089915,0.7900992638825173,2.3860012054443445,-0.21617950776327888,4.988181918651968,1.0849108488405363,3.6870915620481526,-2.3684592973837013,86.1703099033953,7.815100842374974,1.3010903566038101,11,-1.0700016021728587,-2.3700008392334055,-4.190002441406257,-4.915002822875984,-0.45000076293946023,0,0.007437281425999531,6.454242813052676,46.93999862670898,-1.405396210074823,46.1500015258789,2.219482694454671,46.0,0.007437281425999531
7865,2014-11-04,47.25,47.61999893188477,47.02000045776367,47.15999984741211,3440200.0,0.004037369765501397,-2.243244357840295,0.49999999999996053,89.552208456423,75.35334825550787,-1.460784462456104,-2.75964530262619,-4.011730469179071,-4.950041972612496,15.879873802961608,0.5999984741211009,1.0517571511837858,2.4074998855590835,-0.40605310814220275,5.22105287926037,1.000723388708444,3.814276382409723,-2.032766400309299,83.02757430784231,-0.27736196005744773,1.406776496850642,11,-0.9549999237060476,-2.4099998474121094,-4.247499465942383,-5.010000228881836,-0.38000106811522727,1,0.002751345356936108,-3.8888653414145193,47.06000137329102,6.454242813052676,46.93999862670898,-1.405396210074823,46.1500015258789,0.002751345356936108
7866,2014-11-05,47.77000045776367,47.88999938964844,47.38000106811523,47.56999969482422,2679200.0,0.011005300693410991,1.3181814241003245,2.2222269317170347,90.52221488469215,79.14462484596714,-1.6774815076477552,-3.1721405344416667,-4.438507809024941,-5.4182761225928076,16.756980395568622,0.6399993896484375,1.3178465869180584,2.756000328063962,-0.33323016966788543,5.845230825795809,1.2113850791980383,4.300615576929886,-2.072213791634155,95.10208593809605,7.099390014695544,1.5446152488659224,11,-1.3200016021728516,-2.7950000762939453,-4.659999847412109,-5.475000381469727,-1.6700019836425781,2,-0.009210772922181865,-2.243244357840295,47.25,-3.8888653414145193,47.06000137329102,6.454242813052676,46.93999862670898,-0.009210772922181865
7867,2014-11-06,47.56999969482422,48.20000076293945,47.52999877929688,47.790000915527344,3087500.0,-0.0041867440029916825,-3.466634453995383,-1.100001907341357,95.52571122322885,83.38633978681018,-1.2026247835458435,-2.8222821030788268,-4.145041122582597,-5.169701246128014,17.548029154854873,0.670001983642571,1.430078861294632,2.368999671936038,-0.8677235469098505,5.6057228907819265,0.7506380625130973,3.9873612813589787,-1.4337704839909193,61.11101953738524,-27.310009162556348,1.6183616094229438,11,-0.7999992370605469,-2.4399986267089844,-4.459999084472656,-5.274999618530273,-1.0600013732910156,3,-0.0035736424224491747,1.3181814241003245,47.77000045776367,-2.243244357840295,47.25,-3.8888653414145193,47.06000137329102,-0.0035736424224491747
7868,2014-11-07,47.33000183105469,47.6500015258789,47.13000106811523,47.52999877929688,3491600.0,-0.005045151677721016,1.3636253294493759,0.9090719933416885,90.13455791412994,85.74152968967806,-0.7534032471751075,-2.3964152576359936,-3.806636230949323,-4.885225152635108,18.691605676909646,0.5200004577636719,1.5388930552105577,1.9330017089843778,-1.3217741494559903,5.187777567424746,0.3056137797641938,3.560389638204562,-0.7810183098001602,34.09097477097397,-52.07838880455505,1.627387929220185,11,-0.5100021362304688,-2.200000762939453,-4.220001220703125,-5.035001754760742,-0.9000015258789062,4,-0.004648240274496951,-3.466634453995383,47.56999969482422,1.3181814241003245,47.77000045776367,-2.243244357840295,47.25,-0.004648240274496951
7869,2014-11-10,47.5,47.58000183105469,47.27000045776367,47.459999084472656,1721500.0,0.0035917634136615195,2.099942780850658,-0.20000762951094125,88.10813541567862,88.03832791502964,-0.7288390694566047,-2.354782340056289,-3.8700321975180287,-5.006271272695244,20.145062935687054,0.3100013732910156,1.6909261580939585,1.8919998168945327,-1.3319216676329901,5.1159213014220555,0.28003907463077127,3.503960559158294,-0.6208130304084847,40.67791678789642,-42.25059486025377,1.6119607422637598,11,-0.6800003051757812,-2.3699989318847656,-4.3899993896484375,-5.204999923706055,-0.31999969482421875,0,-0.016631598221628296,1.3636253294493759,47.33000183105469,-3.466634453995383,47.56999969482422,1.3181814241003245,47.77000045776367,-0.016631598221628296
7870,2014-11-11,47.27999877929688,47.52000045776367,47.02000045776367,47.4000015258789,1358900.0,-0.00463160464638146,1.7777730682829653,-2.9999999999996447,83.03342028360186,88.87211412500304,-0.3443922718468002,-1.93967154887266,-3.551846781635099,-4.7448065018308085,21.502445846213714,0.5,1.810448916520059,1.4849987030029368,-1.6669267032511996,4.636924109257073,-0.09096400012413142,3.060961406130005,0.920001983642571,22.033750363689865,-57.858089375170024,1.5759627031270669,11,-0.45999908447266336,-2.1499977111816477,-4.074998855590827,-4.889999389648445,0.4700012207031179,1,-0.014170858423090738,2.099942780850658,47.5,1.3636253294493759,47.33000183105469,-3.466634453995383,47.56999969482422,-0.014170858423090738
7871,2014-11-12,47.4900016784668,47.540000915527344,47.04999923706055,47.209999084472656,1450400.0,0.004441685799321027,1.5789489534708627,-2.3333015449173087,82.63159691130247,88.67317271366915,-0.35851291873752444,-1.8972588754636064,-3.6698393381921335,-4.910745758133942,22.122171097050984,0.4900016784667969,1.8596077712999914,1.473001480102539,-1.4843027735538072,4.430305733758885,-0.00565064672563409,2.951653606930712,0.686399078369142,39.83060162286232,-38.28019022993817,1.478652126828174,11,-0.10000038146972656,-2.3600006103515625,-3.97750186920166,-5.100002288818359,-1.19000244140625,2,-0.013055437453546093,1.7777730682829653,47.27999877929688,2.099942780850658,47.5,1.3636253294493759,47.33000183105469,-0.013055437453546093
7872,2014-11-13,47.43000030517578,47.77000045776367,47.33000183105469,47.6500015258789,1898000.0,-0.0012634527515340555,-1.0952406902815621,-0.7857113663301336,78.69819546818636,87.47968039997127,-0.10934861724326339,-1.5762602162203834,-3.5201739805400933,-4.80450655784081,22.85911174984688,0.4399986267089844,1.9145713503092452,1.196000099182129,-1.4805762725029297,3.8725764708671875,-0.14228808666040038,2.534288285024658,0.7232724456787096,54.666646321614586,-20.20189247258522,1.3382881858425284,11,0.1100006103515625,-2.299999237060547,-3.905000686645508,-5.040000915527344,-0.40000152587889914,3,-0.028041362481491472,1.5789489534708627,47.4900016784668,1.7777730682829653,47.27999877929688,2.099942780850658,47.5,-0.028041362481491472
7873,2014-11-14,47.22999954223633,47.5,46.90999984741211,47.5,1139400.0,-0.004216756518081399,3.3703640910439536,1.2272679983354537,72.12117779247151,85.59191314996829,0.15211092968716855,-1.1409884397534071,-3.230662257357025,-4.558003496175985,24.25443567168094,0.5900001525878906,1.9426277716125995,0.8094993591308608,-1.5680669693973073,3.187065687659029,-0.3792838051332197,1.9982825233949413,0.9006077627563442,37.20924043221376,-33.94076933403247,1.1887831642640834,11,0.3250007629394531,-2.0999984741210938,-3.7049999237060547,-4.840000152587891,0.1399993896484446,4,-0.015244573950487728,-1.0952406902815621,47.43000030517578,1.5789489534708627,47.4900016784668,1.7777730682829653,47.27999877929688,-0.015244573950487728
7874,2014-11-17,47.22999954223633,47.349998474121094,47.08000183105469,47.15999984741211,1423800.0,0.0,-1.3478405095203343,-0.2592576894276551,70.03254293393384,83.4230614252473,0.19976894210518026,-0.9137568297643099,-3.1438190642955135,-4.508953350540764,25.725164632068985,0.26999664306640625,1.9322865582254423,0.6354993820190415,-1.4045780656793454,2.6755768297174285,-0.3845393418301484,1.6555381058682315,0.8517834644531206,37.20924043221376,-30.33365523110075,1.0200387238491921,11,0.3250007629394531,-2.0999984741210938,-3.7049999237060547,-4.840000152587891,-0.1699981689453054,0,-0.01693837062914072,3.3703640910439536,47.22999954223633,-1.0952406902815621,47.43000030517578,1.5789489534708627,47.4900016784668,-0.01693837062914072
7875,2014-11-18,47.4900016784668,47.65999984741211,47.25,47.29999923706055,1931400.0,0.0055050209347971,-1.827576227934019,2.71433242506812,72.37235964400811,81.40641084294907,-0.02526571003808442,-1.0039181910593555,-3.2983039254993685,-4.717097129377471,27.046997726707033,0.43000030517578125,1.8149217475865527,0.7550014495849595,-1.1093967941401246,2.6193996933100436,-0.177197672277579,1.687200571447498,0.5449100018515551,67.44202551409663,1.7049757019102003,0.9321991218625414,11,0.06499862670898438,-2.3600006103515625,-3.9650020599365234,-5.100002288818359,-0.3000030517578196,1,-0.006527718726773157,-1.3478405095203343,47.22999954223633,3.3703640910439536,47.22999954223633,-1.0952406902815621,47.43000030517578,-0.006527718726773157
7876,2014-11-19,47.36000061035156,47.5,47.0,47.4900016784668,2110500.0,-0.0027374407984950277,5.666768393479312,-0.6842073562479923,68.2779031414157,78.37887661163649,0.04521564923884114,-0.7011549040935208,-3.0634102148536257,-4.5410557160496765,27.926328757502745,0.5,1.6920230413288806,0.49250030517578125,-1.126451876481795,2.1114524868333575,-0.3169757856530069,1.3019763960045694,0.6299145966505364,52.3256329731552,-10.356059214654294,0.8094760908287879,11,-0.020000457763671875,-2.229999542236328,-3.835000991821289,-4.970001220703125,-0.3100013732910156,2,0.008234784303680742,-1.827576227934019,47.4900016784668,-1.3478405095203343,47.22999954223633,3.3703640910439536,47.22999954223633,0.008234784303680742
7877,2014-11-20,47.33000183105469,47.47999954223633,47.06000137329102,47.36000061035156,1293200.0,-0.0006334201628012126,2.1111362287715996,0.23075794477537487,57.647101062278296,74.76915918365296,0.04200819346404927,-0.5148312237059542,-2.9250927279621806,-4.473824892199502,28.427517366643478,0.4199981689453054,1.5076237890281163,0.34650135040283203,-1.0257233142502358,1.7187260150558998,-0.3396109819236983,1.0326136827293624,0.6167167615638149,56.000264485677086,-2.2474102415799067,0.6861123323265326,11,0.009998321533203125,-2.0700016021728516,-4.065001487731934,-4.94000244140625,-0.470001220703125,3,-0.02176214988688896,5.666768393479312,47.36000061035156,-1.827576227934019,47.4900016784668,-1.3478405095203343,47.22999954223633,-0.02176214988688896
7878,2014-11-21,47.31999969482422,47.599998474121094,47.22000122070313,47.59000015258789,2772000.0,-0.0002113276113144824,1.6206969126951274,9.000381485249237,55.32782079723832,71.12690200382627,0.05637025516953287,-0.38019345587851205,-2.802720616170916,-4.410623087841323,28.905996143728856,0.37999725341796164,1.2445674005457619,0.24499931335449077,-0.9390615786481149,1.4290602053570964,-0.34703113264681207,0.8370297593557936,0.5852501479860308,48.48481345548074,-5.973446316827406,0.5920304460013037,11,0.020000457763671875,-1.6700000762939453,-4.054999351501465,-4.875,-1.1500015258789062,4,-0.006128506284818425,2.1111362287715996,47.33000183105469,5.666768393479312,47.36000061035156,-1.827576227934019,47.4900016784668,-0.006128506284818425
7879,2014-11-24,47.43000030517578,47.59000015258789,47.34000015258789,47.54999923706055,1987000.0,0.002324611391821163,1.4999904632932155,0.44443973494963196,53.81355247291738,67.88025002486133,-0.0721962316327307,-0.3788799320843026,-2.801269498063789,-4.472631111287207,29.025754340425607,0.2700004577636719,1.0253100060226217,0.27199993133545064,-0.748291162436665,1.2922910251075663,-0.2381456155506072,0.7821454782215085,0.43543953781854583,65.15157645290871,13.71612951712364,0.5101455468860576,11,-0.09000015258789062,-1.664999008178711,-4.177499771118164,-4.9850006103515625,-1.1899986267089844,0,-0.0012650510838065898,1.6206969126951274,47.31999969482422,2.1111362287715996,47.33000183105469,5.666768393479312,47.36000061035156,-0.0012650510838065898
7880,2014-11-25,47.38999938964844,47.65999984741211,47.18999862670898,47.5,2362100.0,-0.0008433673892044302,1.1860506378524487,0.916679912261182,39.89363536938469,63.1315876313149,-0.016707809073999158,-0.24180170787694522,-2.641213841088657,-4.382466941213508,28.827809779205392,0.4700012207031321,0.8449721200252469,0.16249904632568501,-0.7033409612004888,1.0283390538518589,-0.2704209574374019,0.5954190500887719,0.4372228535225986,59.09083027483166,12.634511927131072,0.4329200037630879,11,-0.049999237060546875,-1.4849987030029297,-4.147499084472656,-4.914999008178711,-1.0699996948242188,1,-0.006963452639957124,1.4999904632932155,47.43000030517578,1.6206969126951274,47.31999969482422,2.1111362287715996,47.33000183105469,-0.006963452639957124
7881,2014-11-26,47.349998474121094,47.47999954223633,47.2400016784668,47.41999816894531,1788200.0,-0.0008440792581246859,1.5262608416318664,0.6363573311138854,43.604648583911775,59.23230464417328,0.0015032482259869084,-0.10063628073645248,-2.5001023044767763,-4.2988919860679005,28.89038518377227,0.23999786376953125,0.6909525021382592,0.054998207092282314,-0.5903248484700896,0.7003212626546542,-0.26766332068890364,0.37765973487346827,0.4405348732195833,48.33297305545251,3.57627787113816,0.32266152778118723,11,-0.06499862670898438,-0.9199981689453125,-4.0499982833862305,-4.719999313354492,-1.3599967956542969,2,-0.0033790887554001614,1.1860506378524487,47.38999938964844,1.4999904632932155,47.43000030517578,1.6206969126951274,47.31999969482422,-0.0033790887554001614
7882,2014-11-28,47.40999984741211,47.75,46.75,46.75,2162100.0,0.0012671884947115242,-2.030303730890385,-9.428610354223434,52.597317348063584,57.06298681701685,-0.06887666201807008,-0.06471999486139879,-2.4700734694203206,-4.311973301066516,28.811247742772228,1.0,0.5645952781034183,0.051999664306642046,-0.3036825612327192,0.4076818898460033,-0.12584144846303502,0.2298407770763191,0.3453121599314244,65.99998474121094,19.07234093742189,0.1778411127696806,11,-0.15999984741210938,-0.8249988555908203,-3.9174985885620117,-4.314998626708984,-0.5799980163574219,4,-0.007593347637844694,1.5262608416318664,47.349998474121094,1.1860506378524487,47.38999938964844,1.4999904632932155,47.43000030517578,-0.007593347637844694
7883,2014-12-01,47.29999923706055,47.52999877929688,47.11000061035156,47.38999938964844,2974500.0,-0.0023201984962158972,1.2702669264791817,-0.13636389908389446,43.24328504009252,54.08640260659004,0.05822008349804264,0.0776130745804906,-2.2688198663785215,-4.158728670206905,28.061749760573985,0.4199981689453196,0.4198315934711445,-0.07600097656249716,-0.3744462648753242,0.22244431175032986,-0.2252236207189071,0.0732216675939128,0.4500007629394531,54.99992370605469,6.9809306510433515,0.14922264415641198,12,-0.049999237060546875,-0.6949996948242188,-3.554999351501465,-4.004999160766602,0.26000213623047586,0,-0.009302296697802803,-2.030303730890385,47.40999984741211,1.5262608416318664,47.349998474121094,1.1860506378524487,47.38999938964844,-0.009302296697802803
7884,2014-12-02,47.40999984741211,47.68000030517578,47.290000915527344,47.5,2831200.0,0.0023255943366986553,-1.363646872507427,1.0,54.744515385321975,52.127753244513805,-0.0263313684969404,-0.005082687082023085,-2.268933640936069,-4.224406590030334,27.064048200778323,0.3899993896484375,0.30979607816804133,0.016499710083010655,-0.24234643989959181,0.2753458600656131,-0.11292336490829058,0.1459227850743119,0.3400001525878906,65.99998474121094,14.087037890680065,0.12942307499130232,12,-0.15999984741210938,-0.6399993896484375,-3.6149988174438477,-4.064998626708984,-0.2700004577636719,1,-0.026154855145701594,1.2702669264791817,47.29999923706055,-2.030303730890385,47.40999984741211,1.5262608416318664,47.349998474121094,-0.026154855145701594
7885,2014-12-03,47.38000106811523,47.4900016784668,47.25,47.47000122070313,2155600.0,-0.0006327521491970023,2.69230317791015,1.0000000000001579,45.37816472941497,49.583337865402605,-0.015172669096102709,0.03705462302497864,-2.1248743411333635,-4.153641731428905,25.724780115074285,0.24000167846679688,0.24037895728938707,-0.019999122619637433,-0.27005226898509704,0.23005402374582218,-0.14502569580236724,0.10502745056309237,0.30999893188477046,63.00010681152273,9.163959366338887,0.12502657318272944,12,-0.13000106811522727,-0.5600013732910085,-3.395001411437981,-3.845001220703125,-0.29999923706053977,2,-0.024060771716942875,-1.363646872507427,47.40999984741211,1.2702669264791817,47.29999923706055,-2.030303730890385,47.40999984741211,-0.024060771716942875
7886,2014-12-04,47.33000183105469,47.63000106811523,47.18999862670898,47.29999923706055,2228700.0,-0.0010552814675681699,-2.5199658208338325,-0.3333615903021556,45.76280501209057,48.26286052649286,0.03366385029019625,0.05523188789936739,-2.0064336815916164,-4.06562738454231,24.177698938210394,0.44000244140625,0.18234006203464048,-0.04799842834472656,-0.2288274369722103,0.13283058028275718,-0.13841293265846843,0.04241607596901531,0.34999847412109375,58.00018310546875,4.092736553544128,0.09041450431374166,12,-0.0800018310546875,-0.5100021362304688,-3.170001983642578,-3.615001678466797,-0.25,3,-0.021339575262128485,2.69230317791015,47.38000106811523,-1.363646872507427,47.40999984741211,1.2702669264791817,47.29999923706055,-0.021339575262128485
7887,2014-12-05,47.4000015258789,47.5099983215332,47.27999877929688,47.36000061035156,2813500.0,0.0014789708877274155,-1.2999427808507504,1.3332485696119691,58.09527961548075,48.57035595074202,-0.02834271209217576,-0.029678269746064245,-1.999319828680612,-4.094264246467553,22.301293645873418,0.22999954223632102,0.08742767369267312,0.030501174926747865,-0.12677576678114377,0.1877781166346395,-0.048137295927197954,0.10913964578069368,0.22999954223632812,50.877380840838796,-4.92985434596423,0.07863847085394543,12,-0.15000152587889914,-0.5800018310546804,-3.015001296997063,-3.5600013732910085,-0.26000213623046164,4,-0.029746831266287743,-2.5199658208338325,47.33000183105469,2.69230317791015,47.38000106811523,-1.363646872507427,47.40999984741211,-0.029746831266287743
7888,2014-12-08,47.11000061035156,47.47999954223633,46.95000076293945,47.4000015258789,2648500.0,-0.006118162577885222,1.3555661049133634,-7.249856952127756,45.522453917870564,47.64912277795904,0.25561817067126924,0.25612741121679505,-1.6443014120015604,-3.755225290356499,20.80153929812085,0.529998779296875,0.008445647708910542,-0.24849967956542685,-0.4436277769291834,-0.053371582201670265,-0.3460637282473087,-0.150935630883545,0.5200004577636648,21.91780106080004,-34.74483759096475,0.09756404868187876,12,0.1399993896484375,0.2800006866455078,-2.597498893737793,-3.2150001525878906,-0.029998779296875,0,-0.005943510415394648,-1.2999427808507504,47.4000015258789,-2.5199658208338325,47.33000183105469,2.69230317791015,47.38000106811523,-0.005943510415394648
7889,2014-12-09,46.709999084472656,46.95000076293945,46.25,46.68999862670898,3629700.0,-0.00849079857135504,1.7999816895928222,-0.06896687800902358,23.64868870416882,45.84412870404617,0.6065300821321244,0.6260050611556451,-1.190004624716579,-3.3158377990541084,19.5179878479387,0.8600006103515625,-0.030553532720787757,-0.6090011596679688,-0.949336196295171,-0.26866612304076654,-0.7791686779815734,-0.4388336413543641,0.8672019195556544,33.333241190958795,-21.05848977639743,0.17016751831360177,12,0.29000091552734375,0.5150012969970703,-1.7974977493286133,-2.4849987030029297,0.5900001525878906,1,0.018197437496866087,1.3555661049133634,47.11000061035156,-1.2999427808507504,47.4000015258789,-2.5199658208338325,47.33000183105469,0.018197437496866087
7890,2014-12-10,46.61000061035156,47.04999923706055,46.4900016784668,46.6500015258789,2465600.0,-0.0021408365677818564,-3.0,-1.9999999999989342,24.13801268053959,43.68116915922704,0.6529106966003866,0.709617793353928,-1.0347863312434527,-3.175197945836814,18.550198192205507,0.55999755859375,-0.06621886469939398,-0.675499725341794,-1.1409134497508973,-0.2100860009326908,-0.9082065875463456,-0.4427928631372424,0.8699989318847656,26.086980558880494,-27.386061871310933,0.23270686220455236,12,0.3899993896484375,0.6149997711181641,-1.2700004577636719,-2.220001220703125,0.9300003051757812,2,0.011370924101193225,1.7999816895928222,46.709999084472656,1.3555661049133634,47.11000061035156,-1.2999427808507504,47.4000015258789,0.011370924101193225
7891,2014-12-11,46.86999893188477,47.459999084472656,46.72000122070313,46.86000061035156,2738600.0,0.0055781660186347,-4.103484563476083,-0.2499523173757704,36.309471098062616,41.871408464782476,0.35499567384493247,0.42244795995487294,-1.2121937746143416,-3.3953447974564597,17.229996351850954,0.8499984741210938,-0.10222183846261146,-0.38450126647948224,-0.8745061295502836,0.10550359659131914,-0.6295036980148865,-0.139498834944078,-0.6199989318847727,49.20632998386377,-3.7839878732572387,0.2450024315354012,12,0.0950012207031179,0.35500144958495383,-1.3024988174438548,-2.329999923706062,0.479999542236321,3,0.004480539875307166,-3.0,46.61000061035156,1.7999816895928222,46.709999084472656,1.3555661049133634,47.11000061035156,0.004480539875307166
7892,2014-12-12,46.099998474121094,46.77999877929688,46.099998474121094,46.61000061035156,3057500.0,-0.016428429172415937,-1.6666566936437217,-51.00877527657573,25.0,39.84437679366109,1.0277047304927436,1.1464797553916597,-0.36136667873083894,-2.587490119404997,15.949765992825144,0.770000457763679,-0.1232031271488907,-1.0880016326904283,-1.7919942071078907,-0.38400905827296583,-1.439997919899163,-0.7360053454816935,1.3600006103515625,0.0,-51.347715850273175,0.35199628720873194,12,0.7900009155273438,1.0500011444091797,-0.3874988555908203,-1.4249992370605469,1.8600006103515625,4,0.021258208012387092,-4.103484563476083,46.86999893188477,-3.0,46.61000061035156,1.7999816895928222,46.709999084472656,0.021258208012387092
7893,2014-12-15,46.5099983215332,46.7599983215332,46.099998474121094,46.18999862670898,3648500.0,0.008893706311992045,-1.6399993896484375,-0.6274477538259149,33.211652918450454,37.45183651956426,0.5518962680386963,0.7165093206228264,-0.7166694299889187,-2.964850888258482,15.382282708112726,0.6599998474121094,-0.145430145564454,-0.6420017242431655,-1.4078694767874964,0.12386602830116544,-1.0249356005153345,-0.25906784797099647,0.9500007629394531,30.147034074207046,-18.650937356304322,0.38293387627216685,12,0.35500144958496094,0.4250011444091797,-0.55999755859375,-1.6799983978271484,1.8700027465820241,0,0.013545497545708551,-1.6666566936437217,46.099998474121094,-4.103484563476083,46.86999893188477,-3.0,46.61000061035156,0.013545497545708551
7894,2014-12-16,46.43000030517578,47.22999954223633,46.38000106811523,46.75,2824600.0,-0.0017200176143714607,-3.0476294277928124,-0.9999999999999778,32.73382183434876,36.04690953122357,0.5344672251947955,0.7731396738826533,-0.5933818370549986,-2.8494735278901544,14.480009878706415,0.8499984741211009,-0.1974698657392011,-0.68199977874756,-1.5116260082666813,0.14762645077156122,-1.0968128935071206,-0.2671866639879994,1.0027987670898426,24.26482962896476,-22.271508944184074,0.4148131147595618,12,0.4349994659423828,0.5049991607666016,-0.4549999237060547,-1.6000003814697266,1.75,1,0.013999602016079304,-1.6399993896484375,46.5099983215332,-1.6666566936437217,46.099998474121094,-4.103484563476083,46.86999893188477,0.013999602016079304
7895,2014-12-17,47.18000030517578,47.31000137329102,46.20000076293945,46.56999969482422,2794000.0,0.016153349021546193,1.5517174852893207,-1.9062537252938512,47.564494656141456,36.247097269451444,-0.27590023520729545,-0.0013445827958094014,-1.2646943453759008,-3.556978695707002,13.27056040724579,1.1100006103515696,-0.20983034791300526,0.08350028991699077,-0.7277706123870686,0.8947711922210502,-0.32213516123503894,0.48913574106902047,0.2261427551269506,79.4118637031718,31.735345311450274,0.40563545115202904,12,-0.3750019073486328,-0.24500083923339844,-1.2049999237060547,-2.3500003814697266,0.48999786376953125,2,0.002543427959062594,-3.0476294277928124,46.43000030517578,-1.6399993896484375,46.5099983215332,-1.6666566936437217,46.099998474121094,0.002543427959062594
7896,2014-12-18,47.75,47.75,47.13000106811523,47.4000015258789,4181800.0,0.012081383873193685,2.5428664850136644,0.5737674162643637,54.250005960470155,35.81984464111693,-0.8717295797371207,-0.5698446463284199,-1.7625901508375819,-4.074989438714638,12.386901558666205,0.6199989318847727,-0.23925377412064108,0.6340000152587919,-0.2214822378582042,1.489482268375788,0.2062588887002903,1.0617411418172935,-1.6500015258789062,100.0,52.38410208504314,0.42774112655849916,12,-0.8250007629394531,-0.8150005340576172,-1.7749996185302734,-2.9200000762939453,-0.8699989318847727,3,-0.0043978865858147476,1.5517174852893207,47.18000030517578,-3.0476294277928124,46.43000030517578,-1.6399993896484375,46.5099983215332,-0.0043978865858147476
7897,2014-12-19,46.29999923706055,47.68000030517578,46.11000061035156,47.27000045776367,6761100.0,-0.03036650812438646,-1.3259281027652348,-2.771444141689317,40.63669769860727,35.276982838976565,0.4535190364520645,0.8422152166913861,-0.23940672243388406,-2.5746764272949036,11.787785602857943,1.6399993896484375,-0.29092466527568916,-0.764500617980957,-1.687117276523857,0.15811604056194284,-1.2258089472524105,-0.30319228870950354,1.4500007629394531,12.121247150539375,-33.13295755217436,0.4613083292714511,12,0.625,0.6350002288818359,-0.03999805450439453,-1.404998779296875,0.0800018310546804,4,0.022678169640661272,2.5428664850136644,47.75,1.5517174852893207,47.18000030517578,-3.0476294277928124,46.43000030517578,0.022678169640661272
7898,2014-12-22,47.02999877929688,47.06999969482422,46.22999954223633,46.5,3182200.0,0.015766729033809934,1.7540961052605248,-0.5463898065125132,46.81206904607537,37.850691765855075,-0.3229878044383696,0.09420553285028888,-0.8726920819071893,-3.2421034500510046,11.001840152607587,0.8400001525878906,-0.32729213073444896,-0.020001029968256034,-0.9347926079560125,0.8947905480195004,-0.47739681896213426,0.4373947590256222,0.7200012207031179,56.09747020348205,12.911139975901506,0.4573957889938782,12,-0.10499954223633523,-0.10499954223633523,-0.694997787475593,-2.109998703002937,-1.770000457763679,0,0.019774618952045797,-1.3259281027652348,46.29999923706055,2.5428664850136644,47.75,1.5517174852893207,47.18000030517578,0.019774618952045797
7899,2014-12-23,47.36999893188477,47.59000015258789,47.09000015258789,47.25,1695100.0,0.007229431456790891,-1.272734366194741,0.2264136005067185,49.92023810537829,40.715383479726036,-0.6252759290344017,-0.26405867836357544,-1.105842219137223,-3.5170784558784547,9.8794908374021,0.5600013732910085,-0.38199745427497334,0.32299919128418964,-0.5869257681831144,1.2329241507514936,-0.13196328844946237,0.7779616710178416,0.3472010803222574,76.82919454032924,34.65588871421757,0.4549624797336514,12,-0.44499969482422586,-0.44499969482422586,-1.027498245239265,-2.4499988555908274,-1.4099998474121165,1,0.02132155708263328,1.7540961052605248,47.02999877929688,-1.3259281027652348,46.29999923706055,2.5428664850136644,47.75,0.02132155708263328
7900,2014-12-24,47.06000137329102,47.43999862670898,47.04999923706055,47.38999938964844,660600.0,-0.006544174912047396,-1.2285533672657112,-2.750007947356487,47.93261358372104,42.00684375591031,-0.27349369680086966,0.02102670035213805,-0.698775756403407,-3.1406434817125444,9.034311739694699,0.3899993896484304,-0.40830114406552553,0.029501533508309308,-0.8660902026619439,0.9250932696785625,-0.41829433457681375,0.47729740159343237,0.6250546508789014,57.92689734738923,17.022120151678095,0.4477958680851259,12,-0.13500213623047586,-0.13500213623047586,-0.7175006866455149,-2.1400012969970774,-0.15000152587891336,2,0.023799381623486715,-1.272734366194741,47.36999893188477,1.7540961052605248,47.02999877929688,-1.3259281027652348,46.29999923706055,0.023799381623486715
7901,2014-12-26,47.18999862670898,47.52999877929688,47.15999984741211,47.27999877929688,813000.0,0.002762372495206389,-3.933394369421015,0.27272937450153434,48.406652978506266,44.60758297574433,-0.3948478991761064,-0.12814183902370502,-0.7123955402641045,-3.1973440731047944,8.09296415208186,0.4699974060058594,-0.36033395507231347,0.16749877929687074,-0.7188873950842378,1.0538849536779793,-0.27569430789368,0.6106918664874215,0.4635562891845808,68.7896959418412,27.942378895402655,0.44319308719055295,12,-0.2649993896484304,-0.2649993896484304,-0.8474979400634695,-2.269998550415032,-0.11999893188475852,4,0.010171637130852895,-1.2285533672657112,47.06000137329102,-1.272734366194741,47.36999893188477,1.7540961052605248,47.02999877929688,0.010171637130852895
7902,2014-12-29,47.04999923706055,47.18999862670898,47.0099983215332,47.02999877929688,1006300.0,-0.002966717391875373,-4.999872846334559,-0.22222693171692068,49.534150177259285,46.42119378227865,-0.11836688549964691,-0.017387090969336327,-0.45653558123918714,-2.9865130246247134,8.181540344305539,0.18000030517577414,-0.3063590064612356,0.045499420166017046,-0.8221777066131324,0.9131765469451665,-0.3883391432235612,0.4793379835555953,0.5726845927221689,60.29406814841409,16.347881936656215,0.43383856338957627,12,-0.11999893188476562,-0.125,-0.8149986267089844,-2.1299991607666016,0.44000244140625,0,-0.0036131386121557307,-3.933394369421015,47.18999862670898,-1.2285533672657112,47.06000137329102,-1.272734366194741,47.36999893188477,-0.0036131386121557307
7903,2014-12-30,46.86000061035156,47.22999954223633,46.6500015258789,46.75,1654800.0,-0.004038228050795012,-2.741952155936082,5.499904634753051,51.20386687354652,48.47342100885618,0.14136694029472352,0.14541320665911428,-0.16371293457232383,-2.7225557435390613,8.45614625037064,0.579998016357429,-0.29214141464719035,-0.12249927520751669,-0.9808921746229515,0.7358936242079182,-0.5516957249152341,0.30669717450020073,0.732429555042529,22.34036077349246,-22.000321352460954,0.4291964497077167,12,0.06999969482421875,0.06499862670898438,-0.5600004196166992,-1.9400005340576172,0.8699989318847656,1,-0.01024326794674224,-4.999872846334559,47.04999923706055,-3.933394369421015,47.18999862670898,-1.2285533672657112,47.06000137329102,-0.01024326794674224
7904,2014-12-31,46.16999816894531,46.88000106811523,46.15999984741211,46.63000106811523,1902200.0,-0.014724763816025721,-2.0000079472935197,-4.181821334442993,46.77417189649965,48.38560736889598,0.8835212124785485,0.7776238508113948,0.6151561664099177,-1.9760668880425527,8.707055539802969,0.7200012207031179,-0.18567107194570553,-0.7505016326904297,-1.6566798271310432,0.15567656175018385,-1.2035907299107365,-0.2974125354701229,1.3927834053479273,0.7298050604643873,-44.02294601528301,0.45308909722030505,12,0.7600021362304688,0.7550010681152344,0.32500171661376953,-1.2499980926513672,1.2700004577636648,2,-0.019709765724534756,-2.741952155936082,46.86000061035156,-4.999872846334559,47.04999923706055,-3.933394369421015,47.18999862670898,-0.019709765724534756
7905,2015-01-02,46.2400016784668,46.7599983215332,45.81999969482422,46.36000061035156,1998000.0,0.0015162120922189715,1.0434878156992342,0.2608655991110193,45.24888752334555,47.38548309810436,0.744442642311256,0.6512240134486973,0.6066837249121306,-1.9925952424292959,9.194652516293027,0.9399986267089844,-0.12091082564688804,-0.6234981536865263,-1.5511393299699634,0.30414302259691084,-1.0873187418282413,-0.15967756554481127,1.2937242765476071,24.561532661410755,-18.817063545214975,0.4638205881417185,1,0.5099983215332031,0.5449981689453125,0.3124990463256836,-1.3200016021728516,1.6899986267089844,4,-0.006055419200482692,-2.0000079472935197,46.16999816894531,-2.741952155936082,46.86000061035156,-4.999872846334559,47.04999923706055,-0.006055419200482692
7906,2015-01-05,46.31999969482422,46.93999862670898,46.02999877929688,46.40999984741211,4599100.0,0.0017300608445842691,-1.716409412595311,0.7500079473567092,51.85186374454607,48.631612658764226,0.49200695845119213,0.5182504669564025,0.5894478995675314,-2.015235937110049,9.340348445261883,0.9099998474120952,-0.04118715218508129,-0.4930000305175781,-1.423673164413195,0.4376731033780388,-0.958336597465383,-0.027663463569773228,1.145177209782581,35.46099674533241,-12.850965807346412,0.46533656694780773,1,0.38500022888183594,0.4650001525878906,0.30250072479248047,-1.3999996185302734,1.8400001525878906,0,0.012737481789185212,1.0434878156992342,46.2400016784668,-2.0000079472935197,46.16999816894531,-2.741952155936082,46.86000061035156,0.012737481789185212
7907,2015-01-06,45.9900016784668,46.63000106811523,45.75,46.31000137329102,3249100.0,-0.007124309553790731,-1.1999942779759116,3.5555461365660097,45.56316326012489,48.49284534921417,0.8642975822267545,0.7770377962380124,0.9699961698407549,-1.6317719599434923,9.609136164475414,0.8800010681152273,-0.07446679728509054,-0.7524980545043931,-1.7092000631149702,0.20420395410618397,-1.2308490588096817,-0.27414705019910457,1.4093681377487002,16.216334641843634,-32.9726145929223,0.4783510043052881,1,0.6799983978271484,0.7599983215332031,0.8674983978271484,-1.0700016021728516,2.4199981689453125,1,0.023483321960022785,-1.716409412595311,46.31999969482422,1.0434878156992342,46.2400016784668,-2.0000079472935197,46.16999816894531,0.023483321960022785
7908,2015-01-07,46.83000183105469,46.86999893188477,46.0,46.43000030517578,2262300.0,0.018264842833897843,2.625027815748404,-1.2500059604701341,53.021161789382454,48.83739242521464,-0.007884740181779648,-0.08960900941681871,0.1758750727139784,-2.4151141858951917,10.472227626010882,0.8799972534179759,-0.16952443351741664,0.10150203704834126,-0.8406403970990937,1.0436444711957762,-0.36956918002537265,0.5725732541220552,0.47040579618788314,90.75656112658773,36.82799938599198,0.47107121707371635,1,-0.19000244140625,-0.0800018310546875,0.08749866485595703,-1.835000991821289,1.9299964904785156,2,0.014093525979203436,-1.1999942779759116,45.9900016784668,-1.716409412595311,46.31999969482422,1.0434878156992342,46.2400016784668,0.014093525979203436
7909,2015-01-08,47.56000137329102,47.61999893188477,46.88000106811523,47.11999893188477,1826500.0,0.015588287714997318,1.642861035422394,1.100001907341357,52.87879830003085,49.38696850480461,-0.7913131184401294,-0.7933383052692236,-0.5078434074186546,-3.081080945948905,10.098947220266002,0.7899971008300852,-0.05561399839861991,0.7890014648437571,-0.2236741100671935,1.8016770397547077,0.28266367738827824,1.295339252299236,-1.8100013732910227,96.79157257414695,44.18269231468713,0.5063377874554768,1,-0.8750019073486399,-0.8100013732910227,-0.6325016021728587,-2.460000991821296,1.1999969482421804,3,0.00357439369294843,2.625027815748404,46.83000183105469,-1.1999942779759116,45.9900016784668,-1.716409412595311,46.31999969482422,0.00357439369294843
7910,2015-01-09,47.13999938964844,47.54999923706055,46.93000030517578,47.2400016784668,1942100.0,-0.008830991831687673,-1.3846091772732274,-0.2272766680538216,45.271310860714394,49.03859715838329,-0.40093237478239985,-0.3495140498034317,-0.05290131326962921,-2.607460672645999,9.913342677276033,0.6300010681152415,-0.03988235467075185,0.3424995422363253,-0.6801261857628234,1.365125270235474,-0.1688133217632526,0.8538124062359032,-1.3525994110107433,74.33156062006178,26.572363630077135,0.5113128639995749,1,-0.4549999237060547,-0.3899993896484375,-0.12999916076660156,-2.039999008178711,1.8199996948242188,4,0.0063640059597966925,1.642861035422394,47.56000137329102,2.625027815748404,46.83000183105469,-1.1999942779759116,45.9900016784668,0.0063640059597966925
7911,2015-01-12,47.08000183105469,47.43999862670898,45.06999969482422,47.2599983215332,1992500.0,-0.0012727526383236043,7.7778209484520655,1.7999237078008774,57.707545043262186,49.94675214349473,-0.40027156058775404,-0.28772893864854154,0.042059568346672904,-2.494926704026298,11.224864434543308,2.3699989318847585,-0.07622883572192052,0.27200183868408345,-0.7580438675646732,1.3020475449328401,-0.2430210144402949,0.7870246918084618,0.5399971008300852,78.82363676890535,25.459458057895716,0.5150228531243797,1,-0.7350025177001953,-0.6700019836425781,-0.045001983642578125,-1.980001449584961,2.1499977111816406,0,0.01805434241849202,-1.3846091772732274,47.13999938964844,1.642861035422394,47.56000137329102,2.625027815748404,46.83000183105469,0.01805434241849202
7912,2015-01-13,47.08000183105469,48.04999923706055,46.7400016784668,47.5,2104800.0,0.0,-1.3818170468653548,2.3333686552929955,50.577403218445816,49.87714507070576,-0.44205492982396777,-0.2219232228423067,0.0729080219939533,-2.4367474512711027,11.298657603169445,1.30999755859375,-0.07619973154076831,0.22300167083740519,-0.7572690508449256,1.203272392519736,-0.2671336900037602,0.7131370316785706,-2.0100021362304688,67.44974647620487,13.835168195368865,0.4901353608411643,1,-0.5200023651123047,-0.5200023651123047,-0.045001983642578125,-1.980001449584961,2.4799995422363352,1,0.022939634119662156,7.7778209484520655,47.08000183105469,-1.3846091772732274,47.13999938964844,1.642861035422394,47.56000137329102,0.022939634119662156
7913,2015-01-14,47.13999938964844,47.16999816894531,46.4000015258789,46.72999954223633,2452500.0,0.0012743746019605595,2.2765995438571163,-0.9761943687556767,47.16049359459188,49.920069703827124,-0.5120000811024354,-0.24485661364045797,0.0196242580033541,-2.4414583694623175,11.483668084763199,0.7699966430664134,-0.09015095295188758,0.2514991760253906,-0.7222893006830589,1.22528765273384,-0.23539506232883411,0.7383934143796154,-2.0699996948242188,69.4630876778859,18.00901316145881,0.48689423835422596,1,-0.5799999237060547,-0.5799999237060547,-0.10499954223632812,-2.039999008178711,2.3899993896484446,2,0.026941036788442396,-1.3818170468653548,47.08000183105469,7.7778209484520655,47.08000183105469,-1.3846091772732274,47.13999938964844,0.026941036788442396
7914,2015-01-15,47.08000183105469,47.4000015258789,46.81000137329102,47.13000106811523,2277100.0,-0.0012727526383236043,1.0,-0.12194940406961488,50.26316449914411,50.47721159002697,-0.3456973697304022,-0.14088921363126872,0.08190821915230373,-2.323407031090298,12.439333819362533,0.5900001525878764,-0.10676457550318474,0.15900154113769815,-0.7935108808571556,1.111513963132552,-0.3172546698597287,0.635257752135125,-1.9504021453857447,67.44974647620487,16.11985332232892,0.47625621099742643,1,-0.5200023651123047,-0.5200023651123047,0.23999881744384766,-1.9500007629394531,2.8899993896484446,3,0.03568386629437992,2.2765995438571163,47.13999938964844,-1.3818170468653548,47.08000183105469,7.7778209484520655,47.08000183105469,0.03568386629437992
7915,2015-01-16,47.29999923706055,47.33000183105469,46.86000061035156,47.0099983215332,2511300.0,0.00467284191694195,1.685674426715494,-5.800106813154101,51.41389258809625,50.428548128199196,-0.44647311313602245,-0.3704276737680843,-0.13932441528862682,-2.4831626594124003,13.153647612057236,0.470001220703125,-0.11798094186701036,0.37299900054931356,-0.5878579413857778,1.333855942484405,-0.10742947041823214,0.8534274715168593,-2.1119915603637693,74.83221089902699,24.648776046392477,0.48042847096754676,1,-0.7399997711181641,-0.7399997711181641,-0.1874990463256836,-2.1699981689453125,2.6199989318847656,4,0.030866788753110885,1.0,47.08000183105469,2.2765995438571163,47.13999938964844,-1.3818170468653548,47.08000183105469,0.030866788753110885
7916,2015-01-20,47.540000915527344,47.79999923706055,47.06000137329102,47.790000915527344,1577300.0,0.0050740313390691405,4.481533809940889,-0.8620662439820052,56.14038106874781,51.60379455137952,-0.553415949811729,-0.6608507797641323,-0.39456168318132256,-2.662033071256026,13.907787618413368,0.7399978637695241,-0.03056707635536071,0.6235006332397433,-0.30348145817936256,1.550482724658849,0.16000958753019034,1.0869916789492962,-2.29475340762329,69.09096794031507,19.352578353383535,0.46349104570955185,1,-0.9800014495849609,-0.9800014495849609,-0.42750072479248047,-2.4099998474121094,2.3999977111816335,1,0.029869544417310268,1.685674426715494,47.29999923706055,1.0,47.08000183105469,2.2765995438571163,47.13999938964844,0.029869544417310268
7917,2015-01-21,47.349998474121094,47.61000061035156,47.040000915527344,47.47999954223633,1799200.0,-0.003996685690937585,1.9230513414908497,0.5200042724609375,56.14032739489498,51.95036850754758,-0.1678628996586582,-0.4091279168582389,-0.21586919220462164,-2.411064251178061,13.758256647798586,0.5699996948242188,0.06823770859815426,0.38099822998047017,-0.5174656360616936,1.279462096022634,-0.06823370304061172,0.8302301630015521,-2.0486559316339097,67.85703581189169,14.047680360321941,0.44923193302108233,1,-0.7899990081787109,-0.7899990081787109,-0.25499820709228516,-2.2199974060058594,2.490001678466797,2,0.03970435329882305,4.481533809940889,47.540000915527344,1.685674426715494,47.29999923706055,1.0,47.08000183105469,0.03970435329882305
7918,2015-01-22,47.959999084472656,48.040000915527344,47.02000045776367,47.5,1833000.0,0.012882801056159687,2.290309481326524,-3.5384254232811996,72.89006050837958,54.17384208625299,-0.6713124324245925,-0.996999555633181,-0.822587647079537,-2.953058324706717,13.399551310725005,1.0200004577636719,0.13267581416360485,0.9444988250732393,-0.05755066578755219,1.9465483159340309,0.44347407964284713,1.4455235705036316,-2.603683408094007,93.49578367246932,31.610173595160845,0.5010247454303941,1,-1.3999996185302734,-1.3999996185302734,-0.9399995803833008,-2.829998016357422,2.440002441406243,3,0.03336118263889576,1.9230513414908497,47.349998474121094,4.481533809940889,47.540000915527344,1.685674426715494,47.29999923706055,0.03336118263889576
7919,2015-01-23,48.38000106811523,48.47999954223633,47.790000915527344,47.97000122070313,2061100.0,0.0087573392756497,1.2623024633067972,0.8913057900585165,75.1173961165256,57.49007378134313,-1.0759084487801758,-1.4097327703942781,-1.2398397321218582,-3.2998453792085485,13.834182032588071,0.6899986267089844,0.29121215173501724,1.3140007019042912,0.14829079418182545,2.479710609626757,0.7311457480430548,1.8968556557655276,-2.969811720522941,93.82725061400139,26.095949292387772,0.5828549538612336,1,-1.6050014495849538,-1.6050014495849538,-1.4800014495849538,-3.249999999999993,0.9500007629394602,4,0.023770105121795115,2.290309481326524,47.959999084472656,1.9230513414908497,47.349998474121094,4.481533809940889,47.540000915527344,0.023770105121795115
7920,2015-01-26,48.18000030517578,48.4000015258789,47.709999084472656,48.31000137329102,1531000.0,-0.004133955322941363,3.4516089337354687,-0.31707589389558,71.23289699439988,58.99289066480287,-0.7966451790209206,-1.1821307552906646,-1.0322640179745903,-3.03104117656752,14.20023930600508,0.6900024414062429,0.33745232607856224,1.057999992370604,-0.20964748006738887,2.325647464808597,0.42417625615160404,1.691823728589604,-2.6470185497977354,79.45209416559977,7.323264722151933,0.6338237362189975,1,-0.7399997711181641,-1.4050006866455078,-1.2800006866455078,-3.049999237060547,0.6100006103515625,0,0.03715236413842571,1.2623024633067972,48.38000106811523,2.290309481326524,47.959999084472656,1.9230513414908497,47.349998474121094,0.03715236413842571
7921,2015-01-27,47.66999816894531,47.9900016784668,47.2599983215332,47.77999877929688,1740500.0,-0.010585349377336573,1.7546963393743973,0.8461515889550834,68.42100860230705,60.97551348523189,-0.21696726630429453,-0.6686041392228148,-0.5272270777272396,-2.459771859473932,14.835795822027748,0.9200019836425781,0.32101985171853187,0.5239978790283217,-0.7670299403882552,1.8150256984448987,-0.1215160306799632,1.1695117887366067,-2.019135702092939,44.52041909440075,-33.24833002138281,0.6455139097082867,1,-0.2299976348876953,-0.8949985504150391,-0.7999992370605469,-2.539997100830078,1.5100021362304688,1,0.04719949835168591,3.4516089337354687,48.18000030517578,1.2623024633067972,48.38000106811523,2.290309481326524,47.959999084472656,0.04719949835168591
7922,2015-01-28,46.88000106811523,48.06000137329102,46.81000137329102,47.95000076293945,2472000.0,-0.016572207492651647,-1.0661172657742823,9.727215980024406,50.55431547304371,61.352604805059876,0.6053335176169341,0.11384079590978047,0.2504569397394931,-1.6142357719669818,15.457868578092937,1.25,0.37910703154669534,-0.2574993133545007,-1.5534176311092196,1.0384190044002182,-0.9054584722318566,0.3904598455228552,-1.1159731182474957,4.191603088308363,-68.96274445137703,0.6479591588773588,1,0.7649993896484446,-0.10500144958495383,0.049998283386237574,-1.749999999999993,2.069999694824226,2,0.0652729839777022,1.7546963393743973,47.66999816894531,3.4516089337354687,48.18000030517578,1.2623024633067972,48.38000106811523,0.0652729839777022
7923,2015-01-29,46.38000106811523,46.63999938964844,45.9000015258789,46.52999877929688,2919100.0,-0.010665528767235255,3.000000000000038,0.14018481678753722,36.214945774241,59.79169161340397,1.1020867374054788,0.60716636968138,0.7385275524014716,-1.0608807734490924,15.90681848714037,0.9799995422363281,0.3442985063783155,-0.73349933624268,-2.0682533619656596,0.6012546894802995,-1.4008763491041663,-0.06612232338119384,-0.5073342545527524,18.60464772426514,-49.42986973834496,0.6673770128614885,1,0.8099994659423899,0.39499855041504617,0.5499982833862376,-1.249999999999993,2.899997711181655,3,0.07460109971518092,-1.0661172657742823,46.88000106811523,1.7546963393743973,47.66999816894531,3.4516089337354687,48.18000030517578,0.07460109971518092
7924,2015-01-30,45.2599983215332,46.25,45.20000076293945,46.1500015258789,3166000.0,-0.02414839846461303,-1.0792098653522935,5.9334452328266325,31.124485532874147,57.53731305171263,2.164379902520885,1.7449638752423198,1.8333404237518707,0.10427048972516673,15.948453374011407,1.1800003051757741,0.3250095829151647,-1.808002090454103,-3.327442291062276,-0.2885618898459299,-2.5677221907581895,-1.0482819901500164,3.220001220703125,1.8749232590381522,-62.66297998453558,0.7597201003040852,1,1.5800018310546875,1.5150012969970703,1.6650009155273438,-0.12999725341796875,3.740001678466797,4,0.11356613775878666,3.000000000000038,46.38000106811523,-1.0661172657742823,46.88000106811523,1.7546963393743973,47.66999816894531,0.11356613775878666
7925,2015-02-02,45.959999084472656,46.02000045776367,44.52000045776367,45.43999862670898,3180800.0,0.015466212746331864,3.6874765307886253,-0.5842680736705526,40.03556762260306,55.747889335474326,1.4017162100004583,1.0781898115840676,1.1073825665920367,-0.5391870508534993,15.767501855426003,1.5,0.3327149972827286,-1.09400119781494,-2.6502776549053166,0.46227525927543667,-1.8721394263601283,-0.31586296926975166,2.454400482177732,40.677916787896336,-21.141953152605943,0.7781382285451874,2,0.5400009155273438,0.5400009155273438,0.9650001525878906,-0.8299980163574219,3.0300025939941406,0,0.07332469133404684,-1.0792098653522935,45.2599983215332,3.000000000000038,46.38000106811523,-1.0661172657742823,46.88000106811523,0.07332469133404684
7926,2015-02-03,46.90999984741211,46.90999984741211,46.13000106811523,46.43000030517578,2921200.0,0.020670164966569926,2.249998013176642,0.923075230165413,48.70622608194801,54.92187807848022,0.39443037395615477,0.18409538662156422,0.14611958642225886,-1.4271850459468425,15.50520489990292,0.9500007629394531,0.3522045651478649,-0.1735004425048814,-1.6931303978482717,1.346129512838509,-0.9333154201765765,0.5863145351668138,1.3486237548828086,67.51408959148253,6.14172099795843,0.759814977671694,2,-0.4099998474121094,-0.4099998474121094,0.0149993896484375,-1.779998779296875,3.3499984741210938,1,0.04007676559860296,3.6874765307886253,45.959999084472656,-1.0792098653522935,45.2599983215332,3.000000000000038,46.38000106811523,0.04007676559860296
7927,2015-02-04,47.06999969482422,47.290000915527344,46.79999923706055,46.81000137329102,2252900.0,0.003410783370977555,-2.499979564311113,0.5416636864315709,49.47526511265071,52.32023414562146,0.21292743549449966,0.11505369050404113,-0.02254837025645884,-1.5228238636964733,14.742376763592896,0.4900016784667969,0.35395592616465166,-0.06750049591064311,-1.497640752017169,1.3626397601958828,-0.7825706239639061,0.6475696321426199,1.0390789816894497,92.05771897666976,30.398915273679172,0.7150701280532646,2,-0.5699996948242188,-0.5699996948242188,-0.14500045776367188,-1.9399986267089844,2.8499984741210938,2,0.04482686687978843,2.249998013176642,46.90999984741211,3.6874765307886253,45.959999084472656,-1.0792098653522935,45.2599983215332,0.04482686687978843
7928,2015-02-05,47.4900016784668,47.4900016784668,46.81000137329102,47.16999816894531,2387800.0,0.008922923016053463,3.249955297006643,1.2307906744722081,52.916068642745714,49.853419981868136,-0.313748873808251,-0.2666382130511238,-0.44619427297747905,-1.874411130805214,14.306292865823355,0.6800003051757741,0.3228185679749558,0.31950149536132955,-1.1112217328930285,1.7502247236156876,-0.3958601187658459,1.034863109488505,0.47551386929686856,100.0,37.459616890117275,0.7153616141271786,2,-1.0300006866455078,-0.9900016784667969,-0.5625019073486328,-2.3600006103515625,3.5199966430664062,3,0.030743294017078426,-2.499979564311113,47.06999969482422,2.249998013176642,46.90999984741211,3.6874765307886253,45.959999084472656,0.030743294017078426
7929,2015-02-06,47.72999954223633,48.04999923706055,47.5,47.540000915527344,2277500.0,0.005053650353488148,-3.0740615154212407,0.5937391967766161,53.04964293405507,47.8330584196076,-0.7326966820488039,-0.5199029277692375,-0.6906685803950978,-2.0461395335321413,14.865731446352234,0.55999755859375,0.3104427118759645,0.5509994506835909,-0.8914389765131716,1.9934378778803534,-0.17021976291479035,1.2722186642819722,-3.2099990844726562,90.93484970303706,28.712125445541076,0.7212192135983804,2,-1.4399986267089844,-1.2299995422363281,-0.8024997711181641,-2.469999313354492,3.279998779296875,4,0.03247431912688281,3.249955297006643,47.4900016784668,-2.499979564311113,47.06999969482422,2.249998013176642,46.90999984741211,0.03247431912688281
7930,2015-02-09,47.43999862670898,47.86999893188477,47.2599983215332,47.6500015258789,1966900.0,-0.0060758625247990805,-1.1403398405868688,-1.1052864055253278,49.29575951322377,45.7080307430428,-0.6243622831167457,-0.21742177624684444,-0.4073166927035672,-1.6855093264730172,15.534978750796341,0.6100006103515696,0.15967180617600008,0.2459985733032184,-1.2009644990585713,1.692961645665008,-0.47748296287768,0.9694801094841168,-2.84939819335937,68.22910457843557,6.591160900095488,0.7234815361808961,2,-1.1499977111816335,-0.9399986267089773,-0.5124988555908132,-1.7899990081787038,3.8600006103515696,0,0.03288367239565493,-3.0740615154212407,47.72999954223633,3.249955297006643,47.4900016784668,-2.499979564311113,47.06999969482422,0.03288367239565493
7931,2015-02-10,47.93000030517578,48.0,47.38000106811523,47.4900016784668,1426100.0,0.010328872104792497,1.1379346632202978,-2.095202630288278,53.91892644241773,46.08187640630658,-1.1997730518479273,-0.6750909029677956,-0.897121078883103,-2.1116939451583576,14.164689538006565,0.6199989318847727,-0.045251426260804806,0.693500328063962,-0.788863434118781,2.175864090246705,-0.04768155302740951,1.4346822091553335,-3.270211895751956,90.40008544921875,28.32818402834976,0.7411818810913703,2,-1.6450004577636719,-1.4300003051757812,-1.1625003814697266,-2.164999008178711,3.3100013732910156,1,0.0221156137396592,-1.1403398405868688,47.43999862670898,-3.0740615154212407,47.72999954223633,3.249955297006643,47.4900016784668,0.0221156137396592
7932,2015-02-11,48.15999984741211,48.2400016784668,47.83000183105469,47.91999816894531,1088300.0,0.0047986551381575815,1.0499718669832823,0.5454600625959096,51.42450521748911,47.77182745555636,-1.3735544108208657,-0.8643466591061326,-1.1261809658549424,-2.2827569869236726,13.492071480321552,0.4099998474121094,-0.2262244541913887,0.869499969482419,-0.6665716839493143,2.4055716229141524,0.10146414276655236,1.6375357961982857,-3.4324072214355468,94.40546755373917,34.808610213080456,0.7680358267158651,2,-1.779998779296875,-1.6599998474121094,-1.4149999618530273,-2.2549991607666016,3.4599990844726634,2,0.043604619617413354,1.1379346632202978,47.93000030517578,-1.1403398405868688,47.43999862670898,-3.0740615154212407,47.72999954223633,0.043604619617413354
7933,2015-02-12,48.40999984741211,48.43000030517578,48.09000015258789,48.20000076293945,1306800.0,0.005191029916779222,1.720001220703125,0.8749900659620122,50.21896899684137,49.893436729330496,-1.4587163520851334,-1.0691382926481978,-1.3687707240947944,-2.471449063371942,12.401404568852602,0.3400001525878906,-0.36174553228250517,1.0559999465942411,-0.5569532989072599,2.668953192095742,0.24952332384349063,1.8624765693449916,-3.5419108593359354,98.29056206371511,41.246357927239885,0.8064766227507508,2,-1.9349994659423828,-1.9099998474121094,-1.6999998092651367,-1.9799995422363281,2.8499984741210938,3,0.031191867925897565,1.0499718669832823,48.15999984741211,1.1379346632202978,47.93000030517578,-1.1403398405868688,47.43999862670898,0.031191867925897565
7934,2015-02-13,48.7599983215332,48.84000015258789,48.27000045776367,48.459999084472656,1260400.0,0.00722987967825417,1.478243923474338,1.4285740236148956,54.142840716312556,51.460911517520444,-1.4081062823346358,-1.3563638298165444,-1.7106853514722289,-2.749817755662491,11.693214742859837,0.5699996948242188,-0.32933174625030404,1.3219985961914062,-0.4020311705710853,3.046028362953898,0.45998371281016404,2.1840134795726485,-3.678194654431053,94.93659883917448,39.04445825325777,0.8620148833812455,2,-1.2749977111816406,-2.079998016357422,-2.0649986267089844,-2.174997329711914,2.5400009155273438,4,0.046144382228298086,1.720001220703125,48.40999984741211,1.0499718669832823,48.15999984741211,1.1379346632202978,47.93000030517578,0.046144382228298086
7935,2015-02-17,48.7599983215332,48.84000015258789,48.18999862670898,48.7599983215332,2100500.0,0.0,7.124833110814508,0.0,58.397533672482744,52.53772347202431,-1.083052134290412,-1.3084616424900446,-1.701467735040481,-2.676343078601647,10.91368804983824,0.6500015258789134,-0.1727739822982315,1.2489986419677734,-0.5713760916619535,3.0693733755975003,0.33881127515291354,2.1591860087826333,-3.3775389355921916,94.52041909440078,35.65355861231745,0.9101873668148629,2,-0.9399986267089844,-2.079998016357422,-2.0424985885620117,-2.154998779296875,0.44000244140625,1,0.046144382228298086,1.478243923474338,48.7599983215332,1.720001220703125,48.40999984741211,1.0499718669832823,48.15999984741211,0.046144382228298086
7936,2015-02-18,48.959999084472656,48.9900016784668,48.61000061035156,48.83000183105469,1341100.0,0.004101738511568698,2.9999598458079024,100.0,67.62708587780958,54.55459244593085,-1.074695525939454,-1.4721004887608728,-1.888124936466582,-2.824431968480468,10.800417241770061,0.3800010681152344,0.1388010783431568,1.3779994964599638,-0.554455624567062,3.3104546174869895,0.41177193594645445,2.344227056973473,-3.300936437199894,97.4135691430413,30.324026529006957,0.9662275605135123,2,-1.05999755859375,-2.204998016357422,-2.242499351501465,-2.1899986267089844,0.049999237060546875,2,0.04779412165736763,7.124833110814508,48.7599983215332,1.478243923474338,48.7599983215332,1.720001220703125,48.40999984741211,0.04779412165736763
7937,2015-02-19,49.22999954223633,49.22999954223633,48.65999984741211,48.88999938964844,1135700.0,0.005514715335223519,2.3529378765609397,2.615441047009801,75.13223597545144,57.023055482898144,-1.1243117799314888,-1.6801780219818383,-2.1436259331140306,-3.037230052178657,10.752512931689287,0.5699996948242188,0.3855794693254637,1.553999900817871,-0.5093993082896091,3.6173991099253513,0.5223002962641274,2.5856995053716147,-3.237842991844161,100.0,25.67129566173766,1.0316996045537405,2,-0.9850006103515625,-2.354999542236328,-2.8524999618530273,-2.594999313354492,0.31999969482421875,3,0.040828806721926014,2.9999598458079024,48.959999084472656,7.124833110814508,48.7599983215332,1.478243923474338,48.7599983215332,0.040828806721926014
7938,2015-02-20,49.56000137329102,49.63000106811523,48.959999084472656,49.1500015258789,2146500.0,0.0067032669941744505,1.436374229256725,1.2058813629683238,94.05736423443469,61.5794689607181,-1.2625787475162227,-1.985988334807665,-2.445645678831788,-3.3126393175381637,11.427564391996233,0.670001983642571,0.531547015550089,1.8040016174316449,-0.4233160463217871,4.031319281185077,0.6903427855549324,2.9176604493083573,-3.1793036638775547,95.13891832323246,11.16424271279324,1.113658831876715,2,-1.115001678466804,-2.4850006103515696,-3.00000190734864,-2.925001144409187,0.4499969482421804,4,0.04156572844051465,2.3529378765609397,49.22999954223633,2.9999598458079024,48.959999084472656,7.124833110814508,48.7599983215332,0.04156572844051465
7939,2015-02-23,49.52999877929688,49.68999862670898,49.31000137329102,49.63999938964844,1140800.0,-0.0006053792002175262,2.6190372388738608,-0.26829427143904516,92.39897864135366,66.36871553051031,-1.0620844470227908,-1.9662226200508215,-2.3745374846505385,-3.2313368238569,12.2455076687919,0.37999725341795454,0.6753479088723253,1.7164991378784222,-0.6345836605112112,4.067581936268056,0.540957738683602,2.8920405370732425,-2.6943985996651705,89.33334350586031,-0.11320310711718662,1.1755413991948183,2,-0.9949989318847798,-2.424999237060554,-2.9699993133544993,-2.894998550415046,0.09000015258789062,0,0.03492831788559303,1.436374229256725,49.56000137329102,2.3529378765609397,49.22999954223633,2.9999598458079024,48.959999084472656,0.03492831788559303
7940,2015-02-24,49.97000122070313,49.97000122070313,49.22999954223633,49.52999877929688,2023400.0,0.008883554456903475,2.3636253294493317,-4.0000000000002585,91.35127611644066,70.52786549429064,-1.235378121870852,-2.3876635889114723,-2.7642502077091464,-3.616480971160186,13.312581373359256,0.740001678466804,0.7839959135846328,2.0670015335083107,-0.47162740454137975,4.605630471558001,0.7976870644834619,3.3363160025331595,-2.6776972895390614,100.0,7.4577966195186605,1.2693144690248463,2,-1.0699996948242259,-2.7250003814697337,-3.4100017547607493,-3.335000991821296,-0.4700012207031321,1,0.026615929234886204,2.6190372388738608,49.52999877929688,1.436374229256725,49.56000137329102,2.3529378765609397,49.22999954223633,0.026615929234886204
7941,2015-02-25,49.91999816894531,50.18999862670898,49.7599983215332,50.0,1744700.0,-0.0010006614075707132,-1.1499933243052154,-0.1818213344430573,89.69344384231188,74.77996978593761,-0.9760503668599227,-2.2772069442417404,-2.671883417758096,-3.499857091798134,14.215182802357202,0.43000030517577414,0.8858527643967733,1.9044984817504869,-0.7855570204011784,4.594553983902152,0.5594707306746542,3.2495262328263195,-2.145708725664214,82.3528971776208,-9.827148913240734,1.3450277510758315,2,-0.779998779296875,-2.5649986267089844,-3.3599987030029297,-3.2849979400634766,-0.6699981689453125,2,-0.014423025489086694,2.3636253294493317,49.97000122070313,2.6190372388738608,49.52999877929688,1.436374229256725,49.56000137329102,-0.014423025489086694
7942,2015-02-26,49.93999862670898,49.97000122070313,49.61999893188477,49.91999816894531,1822200.0,0.0004006502102820164,7.749439755875049,-0.24999999999991118,88.40108485342722,79.02242710333604,-0.8012667735105552,-2.1673257517615028,-2.6235910677480234,-3.4497296864253997,14.577557322145896,0.3500022888183594,1.0586711100644948,1.7714990615844641,-0.9936621376167594,4.536660260785688,0.38891846198385593,3.1540796611850723,-1.682567346742303,79.67478918362335,-11.040367724154748,1.3825805996006113,2,-0.75,-2.584999084472649,-3.3799991607665945,-3.3049983978271413,-0.729999542236321,3,-0.018622353439120665,-1.1499933243052154,49.91999816894531,2.3636253294493317,49.97000122070313,2.6190372388738608,49.52999877929688,-0.018622353439120665
7943,2015-02-27,49.84000015258789,50.02000045776367,49.68000030517578,50.0,2040000.0,-0.0020023723842796937,2.399988555951859,-7.999809269505035,84.59005280523084,82.40545066877141,-0.5331581156966223,-1.8918165068294286,-2.4682712698351423,-3.2955996769086155,14.083234282926282,0.3400001525878906,1.1665474638364515,1.4985006332397433,-1.2281962630571357,4.225197529536622,0.13515218509130733,2.861849081388179,-1.1960554032727586,63.541790843128844,-26.02422064358293,1.3633484481484386,2,-0.6500015258789134,-2.4850006103515625,-3.280000686645508,-3.2049999237060547,-0.7000007629394531,4,-0.005818637934179138,7.749439755875049,49.93999862670898,-1.1499933243052154,49.91999816894531,2.3636253294493317,49.97000122070313,-0.005818637934179138
7944,2015-03-02,50.4000015258789,50.40999984741211,49.79999923706055,49.959999084472656,1342100.0,0.011235982575773074,1.652181845322011,-2.7500178814104412,94.5782073510808,86.42552552194897,-0.9343134634852532,-2.15761997464174,-2.9627244788547884,-3.8034117633843962,13.12929908921957,0.6100006103515625,1.3087754381823302,1.8015018463134709,-0.6581284238064669,4.261132116433409,0.5716867112535056,3.031316981373436,-1.4468460010849995,99.15268483496529,6.603174418913554,1.2298151350599678,3,-0.8900012969970632,-2.9350013732910085,-3.8400020599365163,-3.765001296997063,-1.0600013732910085,0,-0.007738158582107246,2.399988555951859,49.84000015258789,7.749439755875049,49.93999862670898,-1.1499933243052154,49.91999816894531,-0.007738158582107246
7945,2015-03-03,49.33000183105469,50.4000015258789,48.86000061035156,50.0099983215332,4770800.0,-0.021230152032332805,1.109586106168573,-1.5454379941739742,67.94869537659784,86.4612599107032,0.25149119564900957,-0.8666359683823259,-1.8624370893700757,-2.6741412350279106,11.135497230784447,1.5400009155273366,1.4304174609018006,0.5630020141601548,-1.5764531129204187,2.7024571412407283,-0.5067255493801355,1.6327295777004451,1.0799980163574219,30.322674325598108,-59.91696607776722,1.0697275635402868,3,0.20499801635742188,-1.8650016784667969,-2.555002212524414,-2.555002212524414,0.05999755859375,1,0.005878716603807677,1.652181845322011,50.4000015258789,2.399988555951859,49.84000015258789,7.749439755875049,49.93999862670898,0.005878716603807677
7946,2015-03-04,48.790000915527344,49.31000137329102,48.68000030517578,49.20000076293945,2123800.0,-0.010946703739779684,-1.0000000000000226,0.6029440639077287,57.482179246830256,84.50014249641198,0.854725449382606,-0.1882185925720563,-1.3161744755357248,-2.0847527095341576,10.113436604686052,0.6500015258789062,1.4871141150765652,-0.07099895477294638,-2.023993099094561,1.8819951895486682,-1.04749602693375,0.9054981173878573,1.6199989318847656,6.358418465785684,-79.91099379143871,0.9764970721608064,3,0.7549991607666016,-1.3250007629394531,-1.6825008392333984,-2.0150012969970703,0.48999786376953836,2,0.014552143290628594,1.109586106168573,49.33000183105469,1.652181845322011,50.4000015258789,2.399988555951859,49.84000015258789,0.014552143290628594
7947,2015-03-05,49.18000030517578,49.18999862670898,48.63999938964844,48.75,1766100.0,0.007993428619189169,1.4444576311417499,-1.0487816224564799,58.850559794585635,80.58827533642874,0.510580838213059,-0.4343039719177426,-1.6485062270517759,-2.4144520499723114,9.464876549179326,0.5499992370605398,1.5273347041726737,0.21350040435790874,-1.5509949686771591,1.9779957773929766,-0.6687472821596216,1.0957480908754391,1.220001220703118,30.50851841075874,-51.99968843128863,0.8822476865175327,3,0.3449993133544922,-1.7150001525878906,-2.072500228881836,-2.405000686645508,-0.11999893188475852,3,0.0014233366081710663,-1.0000000000000226,48.790000915527344,1.109586106168573,49.33000183105469,1.652181845322011,50.4000015258789,0.0014233366081710663
7948,2015-03-06,48.95000076293945,49.2599983215332,48.08000183105469,48.97999954223633,2084500.0,-0.004676688507708748,3.0000129312574355,-0.06976455350330903,52.2458859092844,76.12682058842105,0.720746337080783,-0.09414352083204136,-1.385856347329053,-2.118171482497722,9.055372013180223,1.1799964904785156,1.489395264956869,-0.0894990921020522,-1.7118757750522349,1.5328775908481305,-0.9006874335771471,0.7216892493730427,1.3444006347656199,37.33904174068223,-41.79610764214875,0.8111883414750926,3,0.2950000762939453,-1.4850006103515625,-1.7400007247924805,-2.1750011444091797,-0.04999923706055398,4,0.005311508017994848,1.4444576311417499,49.18000030517578,-1.0000000000000226,48.790000915527344,1.109586106168573,49.33000183105469,0.005311508017994848
7949,2015-03-09,49.27999877929688,49.4000015258789,48.93000030517578,48.959999084472656,1476700.0,0.006741532404781259,-1.4737085148673508,-10.667090539166056,55.70174814849525,72.165761925316,0.3928710547824181,-0.3183895392066418,-1.6896571392816355,-2.377220906802613,9.178606430040919,0.4700012207031179,1.3911275015543794,0.162998962402348,-1.3396602778250681,1.6656582026297642,-0.5883306577113601,0.9143285825160561,0.8372506530761612,51.72401319359309,-24.413070034815,0.7513296201137063,3,-0.03499794006348367,-1.8149986267089915,-2.297498703002937,-2.5049991607666087,-0.299999237060554,0,-0.002840896775899715,3.0000129312574355,48.95000076293945,1.4444576311417499,49.18000030517578,-1.0000000000000226,48.790000915527344,-0.002840896775899715
7950,2015-03-10,49.0,49.31000137329102,48.56000137329102,48.83000183105469,2671100.0,-0.005681793551799208,-1.11267878058482,0.5312447845885966,50.43104369630451,67.80327302020407,0.5820097950545531,0.08903801640531839,-1.3761809390067867,-2.031332923353318,9.241033984128745,0.75,1.1656211452980045,-0.19499988555908487,-1.4768655911600277,1.086865820041858,-0.8359327383595598,0.4459329672413901,0.9542696242675746,69.69684709418296,-3.594040411697293,0.6409328528004727,3,0.24500083923339844,-1.5349998474121094,-2.192500114440918,-2.2250003814697266,0.04000091552734375,1,0.006938778624242747,-1.4737085148673508,49.27999877929688,3.0000129312574355,48.95000076293945,1.4444576311417499,49.18000030517578,0.006938778624242747
7951,2015-03-11,48.9900016784668,49.16999816894531,48.81000137329102,49.0099983215332,2113200.0,-0.0002040473782286556,1.117651018759495,-0.11762857912216139,47.26030141300409,63.23207486015706,0.4986537356700822,0.19238436247655955,-1.3363219871647232,-1.9470106875312467,9.453025088407168,0.35999679565428977,0.9780158476207461,-0.2579982757568331,-1.3996244192955203,0.8836278677818541,-0.8288113475261767,0.3128147960125105,0.8143265223437481,68.93939831806529,-0.9327738613655185,0.5708130717693439,3,0.25499916076660156,-0.720001220703125,-2.490001678466797,-2.490001678466797,-0.7100028991699148,2,0.008164884618843793,-1.11267878058482,49.0,-1.4737085148673508,49.27999877929688,3.0000129312574355,48.95000076293945,0.008164884618843793
7952,2015-03-12,50.2599983215332,50.27999877929688,49.20000076293945,49.25,2370600.0,0.0259235884783533,1.0571405735128885,-50.508393742846245,56.57891906387892,60.11972666667352,-0.8059294757959776,-0.9615164857115417,-2.556571577183149,-3.135182597294971,9.962631192985498,1.2899971008300852,0.8114439572568983,0.9069984436035128,-0.19902530017913733,2.013022187386163,0.3539865717121842,1.4600103154948414,-2.1799964904785156,99.09088702238158,31.075766832993665,0.5530118718913265,3,-1.0149974822998047,-1.654998779296875,-3.759998321533203,-3.759998321533203,-1.279998779296875,3,-0.019498598785596344,1.117651018759495,48.9900016784668,-1.11267878058482,49.0,-1.4737085148673508,49.27999877929688,-0.019498598785596344
7953,2015-03-13,49.91999816894531,50.2400016784668,49.47000122070313,50.06999969482422,1815900.0,-0.006764826182698469,2.14282377853203,-0.14851660906841915,53.46358419101947,55.55143520444449,-0.5066700045809895,-0.5297513890047298,-2.1636243658208087,-2.72105062339147,10.71314127408412,0.789997100830071,0.6453347686701534,0.4914983749389634,-0.5476159986361253,1.5306127485140522,-0.028058811848580945,1.0110555617265078,-1.7959963989257801,79.06970039056309,13.18314451707215,0.5195571867875428,3,-0.6799964904785156,-1.30999755859375,-3.4199981689453125,-3.4199981689453125,-0.8599967956542898,4,-0.01722750054484745,1.0571405735128885,50.2599983215332,1.117651018759495,48.9900016784668,-1.11267878058482,49.0,-0.01722750054484745
7954,2015-03-16,51.0099983215332,51.04999923706055,50.08000183105469,50.27000045776367,1959900.0,0.021834939754985072,1.3658482122088966,-4.9332689079904375,58.28023833372913,54.47716219968129,-1.6774436554188057,-1.520501254492757,-3.1646756647102876,-3.733819843240255,11.449555561853693,1.1300010681152344,0.5224046692333886,1.468998527526857,0.26113202127621804,2.6768650337774957,0.8650652744015375,2.0729317806521763,-2.8428766113281227,98.39353615079864,35.30101850122135,0.6039332531253201,3,-1.444997787475586,-1.8549995422363281,-4.529997825622559,-4.509998321533203,-1.729999542236321,0,-0.0413643768885128,2.14282377853203,49.91999816894531,1.0571405735128885,50.2599983215332,1.117651018759495,48.9900016784668,-0.0413643768885128
7955,2015-03-17,51.0099983215332,51.040000915527344,50.65999984741211,50.81999969482422,1558500.0,0.0,2.0399621587805363,0.2567556421597435,58.748006159856246,54.617809634461956,-1.5802557140895246,-1.415887358550421,-3.0761496459524693,-3.670654300002994,12.320504979130323,0.3800010681152344,0.4246191204413563,1.3564985275268526,0.040616555195938986,2.6723804998577663,0.6985575413613958,2.0144395136923094,-2.7275615102539064,98.21424313949883,36.00655032522397,0.657940986165456,3,-1.444997787475586,-1.8549995422363281,-4.614997863769531,-4.509998321533203,-1.4899978637695312,1,-0.03979609578696919,1.3658482122088966,51.0099983215332,2.14282377853203,49.91999816894531,1.0571405735128885,50.2599983215332,-0.03979609578696919
7956,2015-03-18,51.29999923706055,51.58000183105469,50.36999893188477,51.0,2413900.0,0.005685177907659877,1.81394575173544,1.5789547653944225,60.46155543583267,54.79680915015607,-1.6503193882533012,-1.6038215634432191,-3.275008461750332,-3.8956410570166895,13.2521846863044,1.2100028991699148,0.23330077100671076,1.5294994354248033,0.06546912006426453,2.993529750785342,0.7974842777445303,2.261514593105076,-2.906859928750002,88.23519040620096,27.070527796267456,0.7320151576802697,3,-1.4699974060058594,-1.819997787475586,-4.904998779296875,-4.799999237060547,-2.0699996948242188,2,-0.044054548833219465,2.0399621587805363,51.0099983215332,1.3658482122088966,51.0099983215332,2.14282377853203,49.91999816894531,-0.044054548833219465
7957,2015-03-19,51.2400016784668,51.5,51.02000045776367,51.34000015258789,1258500.0,-0.001169543069903356,1.2857220708446866,-0.33332909477003675,60.835939456068324,55.751259544243176,-1.4163221371259453,-1.460393913775036,-3.1120483776277013,-3.7751083186423884,13.966462245036283,0.4799995422363281,0.2149616198604889,1.3690017700195298,-0.210229717736226,2.9482332577752857,0.5793860261416555,2.158617513897404,-2.6556506187916042,83.88625335367833,22.07125477822168,0.7896157438778778,3,-1.1700000762939453,-1.5349998474121094,-4.847501754760742,-4.740001678466797,-1.9600028991699148,3,-0.05776742393070278,1.81394575173544,51.29999923706055,2.0399621587805363,51.0099983215332,1.3658482122088966,51.0099983215332,-0.05776742393070278
7958,2015-03-20,51.61999893188477,51.70000076293945,51.31000137329102,51.599998474121094,2278300.0,0.007416027341343057,3.333227371945584,-0.2000076295110194,59.71337473219626,56.19699583132107,-1.5396626478200517,-1.7688375658048514,-3.409624498642586,-4.099410446675208,14.358036633884751,0.45999908447265625,0.3036549477155148,1.6459991455078224,-0.10698119993470101,3.398979490950346,0.7695089727865607,2.522489318229084,-2.855908825926811,95.06161211096583,36.40109556398231,0.8764901727212632,3,-1.4899978637695384,-1.7299976348877024,-5.1799983978271555,-5.119998931884773,-2.349998474121101,4,-0.0511429570762304,1.2857220708446866,51.2400016784668,1.81394575173544,51.29999923706055,2.0399621587805363,51.0099983215332,-0.0511429570762304
7959,2015-03-23,51.2599983215332,51.72000122070313,51.2599983215332,51.65999984741211,1717300.0,-0.006974053037595129,-1.3000057220241061,-19.999618538997282,67.3249601579027,58.07409766038753,-0.971417555675913,-1.3413564022659301,-2.9932203168744067,-3.6897134511634277,14.677682840276745,0.460002899169929,0.3583995659975159,1.1994985580444322,-0.6302828986783524,3.0292800147672168,0.2846078296830399,2.1143892864058245,-2.261035363016724,65.92576894276499,3.5286597725252307,0.9148907283613935,3,-0.9949970245361257,-1.3599967956542969,-4.77249813079834,-4.759998321533203,-2.4199981689453125,0,-0.04291839680607268,3.333227371945584,51.61999893188477,1.2857220708446866,51.2400016784668,1.81394575173544,51.29999923706055,-0.04291839680607268
7960,2015-03-24,51.29999923706055,51.52000045776367,51.099998474121094,51.31000137329102,2528100.0,0.0007803534302992521,-1.0487718645329365,0.025005245188749192,74.75349248758701,61.12889666867452,-0.7273412304231854,-1.3455978438400393,-2.9616499365845073,-3.6829532875376287,14.622524519359143,0.4200019836425781,0.48045098586990775,1.172999572753909,-0.7378117773525261,3.0838109228603443,0.21759389770069504,2.128405247807123,-2.0289324523253995,68.88879469899211,-0.5721774500126742,0.9554056750532159,3,-0.8399982452392578,-1.3999977111816406,-4.217498779296875,-4.619998931884766,-2.9099998474121094,1,-0.03937622783246286,-1.3000057220241061,51.2599983215332,3.333227371945584,51.61999893188477,1.2857220708446866,51.2400016784668,-0.03937622783246286
7961,2015-03-25,49.20000076293945,50.95000076293945,49.18000030517578,50.81000137329102,3855600.0,-0.0409356433791912,-1.1454531162579935,160.9656750570946,50.14749627672474,60.4142941367685,1.5707605058393028,0.7353988177026167,-0.8110724907534532,-1.547930395232612,13.874271527144883,2.1199989318847656,0.5176904701135641,-0.8909990310668974,-2.844875480609957,1.0628774184761625,-1.8679372558384273,0.08593919370463254,2.520000457763679,0.7874193131745156,-70.56040411624231,0.9769382247715314,3,1.25,0.7000007629394531,-1.9500007629394531,-2.520000457763672,-0.3500022888183594,2,0.006504058737032858,-1.0487718645329365,51.29999923706055,-1.3000057220241061,51.2599983215332,3.333227371945584,51.61999893188477,0.006504058737032858
7962,2015-03-26,49.0099983215332,49.33000183105469,48.54999923706055,48.88999938964844,2489300.0,-0.0038618381800793466,1.0526223328698847,-0.07453346980940705,50.445086391132676,60.07890549233664,1.7486979455571259,0.8982071494993278,-0.5716560937777899,-1.3260479124314628,13.518877353805525,0.7800025939941406,0.609081808550954,-1.034501457214354,-3.0468985828207806,0.9778956683920725,-2.0407000200175673,-0.028302894411140755,2.6592028808593824,14.51100304814575,-58.613125806096136,1.0061985628032137,3,1.1250019073486328,0.8900032043457031,-1.6824970245361328,-2.2549972534179688,0.3800010681152344,3,0.004488904881403855,-1.1454531162579935,49.20000076293945,-1.0487718645329365,51.29999923706055,-1.3000057220241061,51.2599983215332,0.004488904881403855
7963,2015-03-27,49.54999923706055,49.6500015258789,48.75,48.88000106811523,2184800.0,0.011018178617037133,1.0689624933133566,5.583367771879132,51.94245125553057,59.37470692809235,1.2859216523505808,0.3534897278693734,-1.0568835837580792,-1.8433190563060506,12.953244908700972,0.9000015258788991,0.7435546895128411,-0.48000049591064453,-2.5027542764904354,1.5427532846691463,-1.49137738620054,0.5313763943792509,1.9944338867187597,31.545721585035736,-42.4559946930696,1.011376890289896,3,0.5850009918212891,0.3500022888183594,-1.989999771118164,-2.674999237060547,-0.45999908447265625,4,-0.005449050694671276,1.0526223328698847,49.0099983215332,-1.1454531162579935,49.20000076293945,-1.0487718645329365,51.29999923706055,-0.005449050694671276
7964,2015-03-30,50.0099983215332,50.13000106811523,49.66999816894531,49.72000122070313,1352500.0,0.009283533633812846,-1.3589698445767802,0.4328326766721932,57.08274369544455,59.18967776537994,0.7477936400887017,-0.1446413572606673,-1.45370050719157,-2.2795988414610733,11.74288107520307,0.5800018310546804,0.7433048665933271,-0.0005012512207045461,-2.015741849356054,2.014739346914645,-1.0081215502883794,1.0071190478469703,1.4146574467773547,49.15819812784497,-24.33930078013296,1.0076202990676737,3,0.1250019073486328,-0.10999679565429688,-2.249998092651367,-2.93499755859375,-1.0099983215332031,0,-0.014796998372441528,1.0689624933133566,49.54999923706055,1.0526223328698847,49.0099983215332,-1.1454531162579935,49.20000076293945,-0.014796998372441528
7965,2015-03-31,49.61999893188477,50.06000137329102,49.61000061035156,49.90999984741211,1798900.0,-0.007798428369082844,-1.9032535932270591,-1.000013154260007,54.194392238533084,58.49332629901332,1.0279906093820728,0.282691584751511,-1.0108403632114005,-1.870940913238357,11.904548543933135,0.45000076293946023,0.7810565167635417,-0.4050004959106346,-2.4037307946072985,1.5937298027860294,-1.4043656452589701,0.594364653437701,1.6896705751757821,44.583292272382224,-28.272542181156084,0.9993651493483335,3,0.5150012969970632,0.2800025939941335,-1.799999237060554,-2.5149993896484446,-0.8199996948242259,1,-0.015719443693814172,-1.3589698445767802,50.0099983215332,1.0689624933133566,49.54999923706055,1.0526223328698847,49.0099983215332,-0.015719443693814172
7966,2015-04-01,49.5,49.54999923706055,48.68999862670898,49.22000122070313,2334600.0,-0.0024183582117666136,3.5263517176300896,-0.965509983952013,44.0251674179105,56.62546273921801,0.967557294867305,0.4833929622657678,-0.8460223559979951,-1.7410947301902056,12.628581560257777,0.9300003051757955,0.6918180269983338,-0.5604993820190458,-2.490925103911934,1.3699263398738424,-1.52571224296549,0.4047134789273983,1.6992826962605534,60.12656088539531,-9.021968894610538,0.9652128609464428,4,0.6350002288818359,0.40000152587890625,-1.4274988174438477,-2.2549991607666016,-0.36999893188477273,2,-0.02242425475457699,-1.9032535932270591,49.61999893188477,-1.3589698445767802,50.0099983215332,1.0689624933133566,49.54999923706055,-0.02242425475457699
7967,2015-04-02,49.25,49.81000137329102,49.11000061035156,49.81000137329102,1808800.0,-0.005050505050505083,1.499996594028613,-2.000013623978278,44.657109029825236,54.95254432784345,1.0120139483983337,0.7788374515280125,-0.5470589465539177,-1.4794078036656373,13.33729665599383,0.7000007629394602,0.5838058172933884,-0.8139993667602567,-2.737946356830932,1.1099476233104184,-1.7759728617955943,0.14797412827508083,1.8433113578925528,38.888918323231955,-27.80649792173333,0.961973495035338,4,0.8850002288818359,0.6500015258789062,-1.0025005340576172,-1.8950004577636719,-0.18000030517578125,3,-0.008121858393480341,3.5263517176300896,49.5,-1.9032535932270591,49.61999893188477,-1.3589698445767802,50.0099983215332,-0.008121858393480341
7968,2015-04-06,49.209999084472656,49.66999816894531,49.09000015258789,49.59000015258789,2222700.0,-0.000812201330504414,1.148152334395332,0.6785716718550877,32.75861942968059,51.111839802485434,0.7534374028146757,0.884673161668502,-0.4772150678278848,-1.4240018354159076,13.968280345770317,0.5799980163574219,0.42335744079178994,-0.8670001983642592,-2.762557926834873,1.0285575301063545,-1.8147790625995626,0.0807786658710441,1.781579788586619,36.111081676769025,-25.476960668134858,0.9477788642353063,4,0.8250007629394531,0.69000244140625,-0.9375,-1.8549995422363281,-0.20000076293945312,0,0.0036577994010282833,1.499996594028613,49.25,3.5263517176300896,49.5,-1.9032535932270591,49.61999893188477,0.0036577994010282833
7969,2015-04-07,49.13999938964844,49.4000015258789,49.13000106811523,49.18000030517578,1914800.0,-0.0014224689316506556,-8.000381485247106,0.10526527129448376,32.32514218588767,46.397578657852165,0.5488028185480971,0.9946425193796102,-0.39111050593152186,-1.3415621235880906,14.823035841918724,0.2700004577636719,0.24714007687150996,-0.9299999237060561,-2.8389367862758306,0.9789369388637184,-1.8844683549909433,0.024468507578831122,1.753916297970889,32.84670516625939,-23.112477244593897,0.9544684312848869,4,0.6100006103515625,0.7600021362304688,-0.8675003051757812,-1.7849998474121094,-0.1699981689453054,1,-0.001017485504305471,1.148152334395332,49.209999084472656,1.499996594028613,49.25,3.5263517176300896,49.5,-0.001017485504305471
7970,2015-04-08,49.34000015258789,49.54999923706055,48.91999816894531,49.13000106811523,2127800.0,0.004070019646389866,1.0000121102028459,-5.249856952126823,31.153843896627563,44.28717283784137,0.046419574265293306,0.8658102854197693,-0.5659027191726551,-1.524320789124637,15.34014046289027,0.6300010681152344,0.039450138906865106,-0.7469991683959947,-2.6215607299925168,1.1275623932005274,-1.6842799491942557,0.19028161240226638,1.4601588770090856,58.03570820362249,5.904792555989104,0.9372807807982597,4,0.0,0.5600013732910156,-0.8524999618530273,-1.875,0.5900001525878906,2,-0.006890963752258061,-8.000381485247106,49.13999938964844,1.148152334395332,49.209999084472656,1.499996594028613,49.25,-0.006890963752258061
7971,2015-04-09,49.38999938964844,49.47000122070313,48.790000915527344,49.40999984741211,1141700.0,0.0010133611047005164,8.714067736573051,-0.09524069028155899,32.17723720293685,42.257411816930734,0.029285627954628524,0.8931042874549462,-0.5731512567174519,-1.5599652880028572,15.932399058175351,0.6800003051757884,-0.20513174172295834,-0.7169998168945284,-2.550364003713149,1.1163643699240922,-1.6336819103038351,0.19968227651477832,1.320153248247081,58.823353416583046,10.266885341912456,0.9166820934093086,4,0.02000045776366477,0.5100021362304688,-0.8899993896484375,-1.9249992370605469,0.40000152587890625,3,-0.011945741240716568,1.0000121102028459,49.34000015258789,-8.000381485247106,49.13999938964844,1.148152334395332,49.209999084472656,-0.011945741240716568
7972,2015-04-10,49.27999877929688,49.61000061035156,49.209999084472656,49.599998474121094,1374600.0,-0.002227183877524186,1.3529226971838888,15.999618539004032,26.219520232231233,39.399308369897476,0.20295656379752813,0.9759593044304253,-0.3953288725335966,-1.4351458046638186,16.442229851288843,0.40000152587890625,-0.5144871390612877,-0.7780004501342717,-2.6462006067446993,1.090199706476156,-1.7121005284394855,0.15609962817094214,1.34374772256524,55.68174921755193,12.470527443242041,0.9341000783052148,4,0.13000106811522016,0.6200027465820241,-0.7749986648559641,-1.8149986267089915,0.8400001525878906,4,-0.0030437847990505418,8.714067736573051,49.38999938964844,1.0000121102028459,49.34000015258789,-8.000381485247106,49.13999938964844,-0.0030437847990505418
7973,2015-04-13,49.06000137329102,49.58000183105469,49.0099983215332,49.38000106811523,1217700.0,-0.004464233187000066,-1.7142649543150896,0.9999999999999778,26.98747374402261,36.05538948640615,0.3868161170814375,1.1891950925567585,-0.09254878316855297,-1.19826491380217,17.056696427214156,0.5700035095214844,-0.5304722653695535,-0.9549980163574148,-2.8754306361071613,0.9654346033923318,-1.915214326232288,0.0052182935174585054,1.480795237979038,32.92689734738966,-7.104942616304143,0.9602163098748719,4,0.31499862670897727,0.8400001525878835,-0.5650014877319407,-1.595001220703132,1.2700004577636648,0,0.0002037978241606897,1.3529226971838888,49.27999877929688,8.714067736573051,49.38999938964844,1.0000121102028459,49.34000015258789,0.0002037978241606897
7974,2015-04-14,48.9000015258789,49.18000030517578,48.72999954223633,48.7400016784668,929100.0,-0.0032613094768323414,-3.9998940386123296,-0.5,25.510215997602145,32.86825879296938,0.4166162862959695,1.246945799149465,0.18618789517302048,-1.0221405683686555,16.946545410289247,0.4500007629394531,-0.5379563598447277,-1.009498023986822,-2.9316067843205147,0.9126107363468705,-1.9705524041536648,-0.04844364381997934,1.561163190422782,19.31838378408759,-16.35838041047324,0.9610543801668447,4,0.34999847412110086,1.2349987030029368,-0.5450010299682546,-1.4350013732910085,1.379997253417983,1,0.00224942315382326,-1.7142649543150896,49.06000137329102,1.3529226971838888,49.27999877929688,8.714067736573051,49.38999938964844,0.00224942315382326
7975,2015-04-15,48.97999954223633,49.16999816894531,48.79999923706055,48.959999084472656,1101700.0,0.0016359512037047441,-1.1764633284340675,0.1250029802350865,46.18053072026323,33.1077436043419,0.26405547202681134,1.06149081173362,0.20573782055727463,-1.0895366958309296,16.830441695536965,0.3699989318847656,-0.5985453359862873,-0.8280000686645508,-2.719572117553966,1.0635719802248644,-1.7737860931092584,0.11778595578015683,1.4047185548957088,28.40905642710686,-11.198446211740759,0.9457860244447087,4,0.29000091552734375,1.1550006866455078,-0.6249990463256836,-1.5149993896484375,1.279998779296875,2,-0.00020413069878810752,-3.9998940386123296,48.9000015258789,-1.7142649543150896,49.06000137329102,1.3529226971838888,49.27999877929688,-0.00020413069878810752
7976,2015-04-16,49.040000915527344,49.18999862670898,48.61000061035156,48.79999923706055,1198800.0,0.0012250178409918266,1.1481523343953621,11.999809269502194,50.54550246568502,33.76200954165965,0.1474468405271594,0.8679974887207464,0.217408023479166,-1.134383591914542,16.260524938329464,0.5799980163574148,-0.7457981477576112,-0.654998779296875,-2.4382006521933235,1.1282030935995735,-1.5465997157451028,0.2366021571513528,1.271328427201837,43.000030517578125,0.20898454458790638,0.8916009364482249,4,0.09999847412109375,1.0949993133544922,-0.6850004196166992,-1.5750007629394531,0.8199996948242188,3,0.01814843745989081,-1.1764633284340675,48.97999954223633,-3.9998940386123296,48.9000015258789,-1.7142649543150896,49.06000137329102,0.01814843745989081
7977,2015-04-17,48.27999877929688,48.9900016784668,48.0,48.72000122070313,2139100.0,-0.015497596289600124,1.0204046679278773,-1.8333306842565367,28.619502239370703,33.30210763162522,0.8441564601266762,1.4702542081175594,1.0365700948835794,-0.3630135076065599,15.87686646686375,1.0400009155273438,-0.8692069095779402,-1.267000770568842,-3.000947165112102,0.46694562397441786,-2.1339739678404754,-0.4000275732972085,1.9608773592055542,17.721421190377768,-25.397722079677322,0.8669731972716307,4,0.5250015258788991,1.5800018310546804,0.47750186920165305,-0.8149986267089915,1.0300025939941406,4,0.0312759356754162,1.1481523343953621,49.040000915527344,-1.1764633284340675,48.97999954223633,-3.9998940386123296,48.9000015258789,0.0312759356754162
7978,2015-04-20,48.97999954223633,49.06999969482422,48.33000183105469,48.52999877929688,1397700.0,0.014498773418354372,1.3491955846467778,-1.0227233319461622,33.956400731091094,33.48335858109227,0.12080298754200669,0.5927194393667179,0.39154309603869564,-1.0473007369300618,15.23211964443323,0.7900009155273366,-0.8874878155499246,-0.4350000381469741,-1.8828216833777063,1.0128216070837581,-1.1589108607623402,0.288910784468392,1.126424027955963,82.35299774644143,38.34548832920977,0.7239108226153658,4,-0.17499923706054688,0.8800010681152344,-0.054999351501464844,-1.5149993896484375,0.740001678466804,0,0.023274793799567206,1.0204046679278773,48.27999877929688,1.1481523343953621,49.040000915527344,-1.1764633284340675,48.97999954223633,0.023274793799567206
7979,2015-04-21,49.06000137329102,49.79999923706055,49.02999877929688,49.75,1509400.0,0.0016333571213227316,-1.0533241102899864,-1.5333276819395667,40.34487475960848,34.5045842325346,0.031581171611250625,0.3577928334990119,0.36084106507656344,-1.1127206968323051,14.223219642057987,0.8199996948242188,-0.8930944870006527,-0.24499835968016725,-1.4091013345495327,0.9191046151891982,-0.82704984711485,0.33705312775451546,0.9200367826897278,58.88899014324234,14.336566124584976,0.5820514874346817,4,-0.1600017547607493,0.7999992370605398,-0.13500022888184304,-1.595001220703132,0.5200004577636648,1,0.02588667799049582,1.3491955846467778,48.97999954223633,1.0204046679278773,48.27999877929688,1.1481523343953621,49.040000915527344,0.02588667799049582
7980,2015-04-22,49.27999877929688,49.43000030517578,48.790000915527344,49.25,1246900.0,0.004484251933299488,2.878762657788875,-0.04347657826503875,46.33331298828137,36.077481542017324,-0.2210704101133132,-0.022448205341547123,0.20306532995670779,-1.3160702188989504,13.53176422893746,0.6399993896484375,-0.8198547476998996,0.07599906921387145,-0.6127796639337433,0.7647778023614862,-0.2683902973599359,0.4203884357876788,0.5812370873250217,71.11107343507315,27.350182934570576,0.3443893665738059,4,-0.37999916076660867,0.5800018310546804,0.08000087738036399,-1.4949989318847727,0.13000106811522727,2,0.020292208294861336,-1.0533241102899864,49.06000137329102,1.3491955846467778,48.97999954223633,1.0204046679278773,48.27999877929688,0.020292208294861336
7981,2015-04-23,49.52000045776367,49.709999084472656,49.0099983215332,49.099998474121094,1105400.0,0.004870164050564396,-1.3333269755288104,14.000635808745413,54.51505528756295,39.22142988149862,-0.4924818886826827,-0.2500682379188106,0.013560403464339288,-1.5372207022014521,13.984845798587992,0.7000007629394531,-0.7277586374611928,0.30000076293945455,-0.4031047050935612,1.0031062309724703,-0.05155197107705334,0.6515534969559624,0.279998779296875,84.44450566800676,38.412202825319156,0.3515527340165091,4,-0.6200008392333984,0.3400001525878906,-0.16000080108642578,-1.7350006103515625,-0.1100006103515625,3,0.01494341391213605,2.878762657788875,49.27999877929688,-1.0533241102899864,49.06000137329102,1.3491955846467778,48.97999954223633,0.01494341391213605
7982,2015-04-24,49.22999954223633,49.5099983215332,48.58000183105469,49.5099983215332,1320900.0,-0.005856238143105208,5.642861035422343,-0.6666606116202396,50.30864887966874,41.812671563237075,-0.23503574383965997,0.06035408294378897,0.3443146615312287,-1.2308216024805034,14.019475686262153,0.9399986267089844,-0.6489749590801495,-0.0010002136230440328,-0.697121280589478,0.6951208533433899,-0.34906074710625745,0.3470603198601694,0.4799995422363281,61.22444213197837,13.361441356322722,0.3480605334832154,4,-0.3299999237060547,0.6300010681152344,0.4250020980834961,-1.1799983978271484,-0.06999969482421875,4,0.012797096769719296,-1.3333269755288104,49.52000045776367,2.878762657788875,49.27999877929688,-1.0533241102899864,49.06000137329102,0.012797096769719296
7983,2015-04-27,49.27999877929688,49.38000106811523,48.9000015258789,49.34000015258789,1673200.0,0.0010156253813826677,5.856979373859719,0.2142915531334896,52.17390274184235,44.77530342370821,-0.2799905535175853,-0.01149964415132132,0.3284305278789148,-1.2622090385133902,14.445360658053957,0.4799995422363281,-0.5781043189060924,0.0624990463256907,-0.617868004353241,0.7428660970046224,-0.2776844790137787,0.4026825716651601,0.43000030517577414,57.37692103247248,7.2999143707814795,0.3401835253394659,4,-0.37999916076660867,0.5800018310546804,0.6075029373168874,-1.2299976348877024,-0.2799987792968821,0,0.0006088188867152677,5.642861035422343,49.22999954223633,-1.3333269755288104,49.52000045776367,2.878762657788875,49.27999877929688,0.0006088188867152677
7984,2015-04-28,49.27000045776367,49.33000183105469,48.77999877929688,49.13999938964844,1302100.0,-0.0002028880231509378,3.399957276042484,-2.166634878250622,48.84488905899061,45.07134323912237,-0.23690114061535894,-0.06301335332645408,0.3618479277868545,-1.2352245011295366,15.496054209338475,0.5500030517578054,-0.46671524570432155,0.08950061798095987,-0.4810197831759382,0.6600210191378579,-0.19575958259748916,0.3747608185594089,0.3373986816406216,61.061973789927826,11.496325030564726,0.28526020057844925,4,-0.37000083923339844,0.5900001525878906,0.7400007247924805,-1.1599998474121094,-1.0800018310546946,1,0.00913336226422845,5.856979373859719,49.27999877929688,5.642861035422343,49.22999954223633,-1.3333269755288104,49.52000045776367,0.00913336226422845
7985,2015-04-29,48.84000015258789,49.11999893188477,48.63000106811523,48.97999954223633,1376300.0,-0.008727426449780418,1.3333333333333222,-1.0769095337304497,41.93549469689939,44.1146757092573,0.19126542444755046,0.3220678107383961,0.8107535208864931,-0.7900869685117726,16.600224279456437,0.6399993896484446,-0.3542950536842824,-0.30149974822997905,-0.8518020458012501,0.24880254934129198,-0.576650897015611,-0.026348599444347087,0.6709550384521421,23.00875694580416,-24.337190975481498,0.27515114878563407,4,0.05999946594238281,0.9200000762939453,1.2425012588500977,-0.7199993133544922,-0.4099998474121094,2,0.015151549470820092,3.399957276042484,49.27000045776367,5.856979373859719,49.27999877929688,5.642861035422343,49.22999954223633,0.015151549470820092
7986,2015-04-30,48.38999938964844,48.95000076293945,48.18999862670898,48.65999984741211,1728500.0,-0.009213774806174135,-1.2686563765037848,1.92858310626703,38.133341471354136,45.17176895725545,0.6027530489923265,0.7216454560357235,1.2683727008359114,-0.32661368923709233,17.031499138234267,0.7600021362304759,-0.2241945677658208,-0.696000480651854,-1.3138201730180157,-0.07818078828569242,-1.0049103268349313,-0.3870906344687768,1.0302984899291943,15.151576452909163,-29.85358950812884,0.3089098461830805,4,0.6049995422363281,1.085000991821289,1.7900018692016602,-0.26999855041503906,-0.32999801635741477,3,0.02107874500163498,1.3333333333333222,48.84000015258789,3.399957276042484,49.27000045776367,5.856979373859719,49.27999877929688,0.02107874500163498
7987,2015-05-01,48.849998474121094,48.9900016784668,48.43000030517578,48.5099983215332,1837200.0,0.009506077501027166,-1.2400225831801084,-1.259257689427655,47.3683858292182,46.66198952371402,0.2593888539522169,0.24257995360274265,0.81279008472562,-0.7714463050300111,17.771593045927546,0.6000022888183594,-0.2216631669952207,-0.21600131988525106,-0.8373548718785813,0.40535223210807914,-0.5266780958819126,0.09467545611141048,0.4850815326818818,55.46205826537476,8.560221779143795,0.310676775996664,5,0.14500045776367188,0.21500205993652344,1.325002670288086,-0.7299976348876953,-1.1599998474121165,4,0.01146369274888892,-1.2686563765037848,48.38999938964844,1.3333333333333222,48.84000015258789,3.399957276042484,49.27000045776367,0.01146369274888892
7988,2015-05-04,49.38999938964844,49.540000915527344,48.86999893188477,48.95000076293945,3355100.0,0.011054266783926625,-1.2333314259920056,1.2941130271853156,55.606379357001394,48.35771225675767,-0.2417612191452818,-0.298551241097897,0.2729329803967673,-1.288356212163933,18.19672899178632,0.69000244140625,-0.22590359851665198,0.3149995803833008,-0.3201963795266636,0.9501955402932651,-0.002598399571681398,0.632597560338283,-1.3899993896484375,88.8887946989927,36.907531022397976,0.31759797995498285,5,-0.4400005340576172,-0.3249988555908203,0.6275014877319336,-1.269998550415039,-1.2900009155273438,0,-0.004656803909265372,-1.2400225831801084,48.849998474121094,-1.2686563765037848,48.38999938964844,1.3333333333333222,48.84000015258789,-0.004656803909265372
7989,2015-05-05,49.09000015258789,49.349998474121094,48.65999984741211,49.349998474121094,2230100.0,-0.0060740886974666175,4.30771600862714,-0.5909071205014609,51.19826269362274,48.89826222401783,0.07033759905492332,-0.002624437491924425,0.5705601976438288,-0.9603891393075301,18.73281659089674,0.7299995422363281,-0.09437227813569393,0.01750030517577983,-0.6170117127474342,0.6520123230989938,-0.29975570378582717,0.3347563141373868,-1.0592001342773472,66.66666666666684,11.220210468637433,0.31725600896160616,5,-0.1400012969970703,-0.024999618530273438,0.9275007247924805,-0.9699993133544922,-0.8400001525878906,1,-0.0018333703872099871,-1.2333314259920056,49.38999938964844,-1.2400225831801084,48.849998474121094,-1.2686563765037848,48.38999938964844,-0.0018333703872099871
7990,2015-05-06,49.0,49.31999969482422,48.61999893188477,49.08000183105469,2037500.0,-0.0018333703872099871,1.5000136239781763,0.307701336619863,49.567089916159276,48.34848829386186,0.13012734668637194,0.06387250626583807,0.6429088508823568,-0.8410638719193742,19.09668925835995,0.700000762939446,-0.025183234700413948,-0.055499839782712,-0.6779391733119127,0.5669394937464887,-0.36671950654731233,0.25571982698188833,-0.9390159637451205,60.000000000000206,2.8560888546184273,0.31121966676460117,5,-0.13500022888183594,0.030000686645507812,1.017500877380371,-0.8799991607666016,-1.0,2,-0.0165306402712454,4.30771600862714,49.09000015258789,-1.2333314259920056,49.38999938964844,-1.2400225831801084,48.849998474121094,-0.0165306402712454
7991,2015-05-07,48.79999923706055,49.040000915527344,48.43999862670898,48.599998474121094,1580500.0,-0.004081648223254186,-1.3076990793382617,-2.4999523173755485,56.40394435805515,49.02574334701592,0.24278702702909527,0.2291544660583682,0.8241821468918076,-0.6167547063694201,19.421831808802075,0.6000022888183665,0.006348565386872451,-0.2260005950927706,-0.8375183856449482,0.385517195459407,-0.5317594903688558,0.07975830018331465,-0.709434863220217,33.33321877792288,-27.607782473666624,0.3057588952760872,5,0.06500053405761719,0.10500144958496094,1.2175016403198242,-0.6799983978271484,-1.30999755859375,3,-0.0075819454440436695,1.5000136239781763,49.0,4.30771600862714,49.09000015258789,-1.2333314259920056,49.38999938964844,-0.0075819454440436695
7992,2015-05-08,49.13000106811523,49.56000137329102,49.02999877929688,49.1500015258789,1454100.0,0.0067623327093018215,-3.8180951225016195,-0.10000190734135689,52.032539656284534,49.01003633750949,-0.11498299713748139,-0.11874933677980692,0.47825660603728437,-0.9079876947350769,19.65243975563591,0.7600021362304759,0.008282042527838485,0.11150112152098757,-0.4905055867878829,0.713507829829858,-0.18950223263344412,0.41250447567541926,-1.010447963441159,61.60720976015072,3.235277426038401,0.30100335415443474,5,-0.25500106811522727,-0.22500038146971946,0.8874998092651438,-1.0100002288818288,-1.420001983642571,4,-0.021778947110966396,-1.3076990793382617,48.79999923706055,1.5000136239781763,49.0,4.30771600862714,49.09000015258789,-0.021778947110966396
7993,2015-05-11,49.06999969482422,49.36000061035156,48.90999984741211,49.0,1605500.0,-0.0012212776712099416,-2.600006103515625,-3.499904634751097,50.136216840995715,49.15351720217672,-0.09823287423906635,-0.06109276611512371,0.524532478846254,-0.8157193234053253,19.730305830069497,0.4500007629394531,-0.04261590075580557,0.050999832153323155,-0.5511685692551325,0.6531682335617788,-0.2500843685509082,0.3520840328575545,-0.892828659405474,56.249957425358055,-1.9716157643326753,0.30108420070422953,5,-0.19499969482421875,-0.1700000762939453,0.9475011825561523,-0.9499988555908203,-1.2700004577636719,0,-0.028123111406108348,-3.8180951225016195,49.13000106811523,-1.3076990793382617,48.79999923706055,1.5000136239781763,49.0,-0.028123111406108348
7994,2015-05-12,49.0099983215332,49.290000915527344,48.540000915527344,48.95000076293945,1823400.0,-0.0012227710141466952,1.4193441210853381,0.8571117166212534,46.15384615384604,49.62222291961524,-0.08827435607649647,0.007981007183190059,0.5517748602810286,-0.7221949359724391,19.675882041303414,0.75,-0.061431703540336,-0.014501380920407314,-0.6140973292918304,0.5850945674510157,-0.3142993551061224,0.28529659326530776,-0.7775140725995655,50.892705090564775,-5.463036615744187,0.29979797418571186,5,-0.13499832153320312,-0.10999870300292969,0.9575023651123047,-0.8899974822998047,-0.7699966430664062,1,-0.018567636779785124,-2.600006103515625,49.06999969482422,-3.8180951225016195,49.13000106811523,-1.3076990793382617,48.79999923706055,-0.018567636779785124
7995,2015-05-13,48.97000122070313,49.459999084472656,48.88000106811523,49.1500015258789,1114800.0,-0.0008161008406420978,-2.222205738990291,-3.000127161749509,41.69185787204528,50.01761363080315,-0.031175790954186766,0.049740894267159774,0.5923673457391843,-0.6605424314718036,19.514889422956553,0.579998016357429,-0.09517216379308735,-0.05399856567382244,-0.6537673813324005,0.5457702499847557,-0.3538829735031115,0.2458858421554666,-0.684416286795198,47.321544131171436,-5.254736865628999,0.2998844078292893,5,0.024999618530266332,-0.07000160217285867,0.854999542236321,-0.8500003814697337,-0.8700027465820384,2,-0.014702903874928563,1.4193441210853381,49.0099983215332,-2.600006103515625,49.06999969482422,-3.8180951225016195,49.13000106811523,-0.014702903874928563
7996,2015-05-14,49.93000030517578,49.959999084472656,49.22999954223633,49.2599983215332,1550600.0,0.019603819900800623,1.0,-3.7222269317173287,58.79398044536119,51.28712414370792,-0.8378631719741065,-0.8855664049710796,-0.33846029842005976,-1.6021851843942443,18.85061158118785,0.9899978637695241,-0.09361795656530347,0.8615005493164034,0.13752636231300386,1.585474736319803,0.4995134558147072,1.2234876428180996,-1.593438713692521,97.88740718453488,44.48811523130966,0.36198709350169817,5,-0.7300014495849609,-0.9500007629394531,-0.3099994659423828,-1.8099994659423828,-1.1399993896484375,3,-0.03865412163788262,-2.222205738990291,48.97000122070313,1.4193441210853381,49.0099983215332,-2.600006103515625,49.06999969482422,-0.03865412163788262
7997,2015-05-15,49.790000915527344,50.18999862670898,49.61000061035156,50.09000015258789,1235200.0,-0.0028039132544112055,1.320009765699544,-0.44775872965263586,56.265382978763235,51.36034676834813,-0.6151965123319059,-0.6605056075371465,-0.18288759124368426,-1.4213048178838221,17.407725683468456,0.5799980163574148,-0.030635864475513586,0.6460010528564482,-0.045980582458980734,1.337982688171877,0.3000102351987337,0.9919918705141626,-1.3560330744647189,75.7576808458008,21.917145906107535,0.3459908176577142,5,-0.4750022888183665,-0.6950016021728516,-0.13500022888183594,-1.6700000762939453,-0.9900016784667969,4,-0.04619399868987106,1.0,49.93000030517578,-2.222205738990291,48.97000122070313,1.4193441210853381,49.0099983215332,-0.04619399868987106
7998,2015-05-18,50.11999893188477,50.2599983215332,49.65999984741211,49.65999984741211,1620100.0,0.006627796952992648,-1.6086942099414525,-1.5333341810460164,59.681077361028684,52.302881731393235,-0.9283838671387272,-0.9493946601537644,-0.48574188912460414,-1.7197439145196185,16.05818108887247,0.5999984741210938,0.10418968240368542,0.918999099731451,0.10657175305270528,1.7314264464101967,0.5127854263920781,1.3252127730708239,-1.5455486279704402,91.86048832634383,37.32511754537525,0.40621367333937203,5,-0.770000457763679,-0.9899997711181712,-0.4649982452392649,-1.9999980926513743,-1.9699974060058736,0,-0.048084594947565895,1.320009765699544,49.790000915527344,1.0,49.93000030517578,-2.222205738990291,48.97000122070313,-0.048084594947565895
7999,2015-05-19,50.33000183105469,50.41999816894531,49.86999893188477,50.11999893188477,1119100.0,0.004190002067943288,1.8205409106470023,0.4565289502927146,67.86571906094468,54.3360627474805,-1.0549323071659984,-1.1166237994933752,-0.6762396231216954,-1.902075177969941,15.90932030748985,0.5499992370605398,0.1780117803981227,1.0655019760131808,0.11302030775634364,2.017983644270018,0.5892611418847622,1.5417428101415993,-1.5869967253784694,94.15607095350275,34.160841523235945,0.4762408341284177,5,-0.9000034332275391,-1.1200027465820312,-0.6925010681152344,-2.210000991821289,-2.1000022888183594,1,-0.05026827939499645,-1.6086942099414525,50.11999893188477,1.320009765699544,49.790000915527344,1.0,49.93000030517578,-0.05026827939499645
8000,2015-05-20,50.27999877929688,50.68000030517578,50.1500015258789,50.36999893188477,1167000.0,-0.0009935038732097334,-2.0286106660561005,-0.4285662385787869,75.06627649542068,56.40965520718778,-0.8987838786224245,-1.04124729249628,-0.5978837132140029,-1.8194605507663582,15.618846464351622,0.5299987792968821,0.1716634147982603,0.9654989242553782,-0.08984329095716248,2.020841139467919,0.4378278166491114,1.493170031861645,-1.3357545060283726,72.4137023853689,6.4673799771672975,0.5276711076062698,5,-0.6699981689453196,-0.9399986267089915,-0.5874986648559641,-2.1599979400634837,-2.2899971008300852,2,-0.040572735687298134,1.8205409106470023,50.33000183105469,-1.6086942099414525,50.11999893188477,1.320009765699544,49.790000915527344,-0.040572735687298134
8001,2015-05-21,50.2599983215332,50.4000015258789,50.11999893188477,50.349998474121094,1010700.0,-0.00039778158809178343,1.9472986809613428,1.0,71.17113298607828,58.53616557716487,-0.7262791454196957,-1.0150053853059617,-0.5488559047512709,-1.7687094255669962,15.71922913666317,0.2800025939941264,0.21437054213757278,0.9084985733032198,-0.22609211744189395,2.0430892640483336,0.34120322793066293,1.4757939186757767,-1.0727482037976728,60.74746696899042,-6.255501491346493,0.5672953453725559,5,-0.6499977111816406,-0.9199981689453125,-0.5574979782104492,-2.1399974822998047,-3.4599990844726562,3,-0.04297652048441647,-2.0286106660561005,50.27999877929688,1.8205409106470023,50.33000183105469,-1.6086942099414525,50.11999893188477,-0.04297652048441647
8002,2015-05-22,49.86000061035156,50.38000106811523,49.84000015258789,50.25,1351600.0,-0.007958569927175363,-1.5116303827114164,4.3333192048488955,57.36678465512299,59.33956200095679,-0.23673668219537802,-0.5959439359006353,-0.16482242170685169,-1.3377394362018222,15.171958414284301,0.5400009155273366,0.26941860367178094,0.47700080871582173,-0.678181740373887,1.6321833578055305,-0.10059046582902909,1.0545920832606726,-0.4637654663743973,19.60790913544787,-42.7831686392744,0.5775912745448527,5,-0.25,-0.5200004577636719,-0.22250080108642578,-1.739999771118164,-2.9799995422363352,4,-0.021460081863738933,1.9472986809613428,50.2599983215332,-2.0286106660561005,50.27999877929688,1.8205409106470023,50.33000183105469,-0.021460081863738933
8003,2015-05-26,49.31000137329102,49.849998474121094,49.040000915527344,49.709999084472656,1402600.0,-0.011030871045483948,1.3823580560651194,1.0256367620016251,53.197689891946695,60.122211305190184,0.3921229115527751,-0.045936943140951314,0.3734532983202854,-0.7566179666749662,14.879936061861232,0.8199996948242188,0.29749959508841073,-0.07449855804442507,-1.2291957368782462,1.080198620789396,-0.6518471474613321,0.502850031372482,1.3699989318847585,16.46344867369483,-43.511914141666324,0.5773485894169106,5,0.4699993133544851,0.12499809265136008,0.022499084472649145,-0.38500022888184304,-2.0,1,-0.010342772703849867,-1.5116303827114164,49.86000061035156,1.9472986809613428,50.2599983215332,-2.0286106660561005,50.27999877929688,-0.010342772703849867
8004,2015-05-27,49.72000122070313,49.849998474121094,49.209999084472656,49.22000122070313,1317600.0,0.008314740133716247,-1.4615158895506826,-1.2500071525983227,59.57447887815516,62.109169194757946,0.10440800215535972,-0.4432193833029743,-0.07888688451895831,-1.1217781218579361,14.43511959081648,0.6399993896484375,0.33903989556080205,0.31300125122071165,-0.8498104438772742,1.4758129463186975,-0.2684045963282813,0.8944070987697046,0.9271990966796793,41.46344867369483,-17.744218362593926,0.5814058475489938,5,0.1399993896484304,-0.2850017547607493,-0.38750076293946023,-0.46000099182129617,-2.069999694824233,2,-0.031576823336249116,1.3823580560651194,49.31000137329102,-1.5116303827114164,49.86000061035156,1.9472986809613428,50.2599983215332,-0.031576823336249116
8005,2015-05-28,49.58000183105469,49.790000915527344,49.40999984741211,49.65999984741211,1121900.0,-0.002815755957587318,1.2352993975024964,-0.15999603271484375,60.540573421050816,62.30323508094568,0.3799962808897277,-0.25817516484481473,0.016272398567103608,-0.9384156646373967,13.79413861312797,0.3800010681152344,0.39610067229822477,0.13600177764892862,-0.9975704204335685,1.2695739757314257,-0.43078432139231637,0.7027878766901736,1.035054498291018,39.705931851586115,-21.833880381680956,0.5667860990412479,5,0.279998779296875,-0.1450023651123047,-0.20000171661376953,-0.3150005340576101,-1.410003662109375,3,-0.027228766417123795,-1.4615158895506826,49.72000122070313,1.3823580560651194,49.31000137329102,-1.5116303827114164,49.86000061035156,-0.027228766417123795
8006,2015-05-29,49.40999984741211,49.58000183105469,49.040000915527344,49.40999984741211,2042600.0,-0.0034288418185595138,2.1764389094580947,-0.0,53.95478399551731,62.046501860585025,0.5235343672079438,-0.008262866338895947,0.1291853052494929,-0.7268762764623986,12.817212255196834,0.5400009155273438,0.47783912300028675,-0.08500022888183878,-1.1050004071456385,0.934999949381961,-0.5950003180137386,0.4249998602500611,1.17355537365723,27.6118574442102,-32.51825281300591,0.5100000891319016,5,0.4500007629394531,0.024999618530273438,-0.029999732971191406,0.07999992370605469,-1.4000015258789062,4,-0.02873908466566588,1.2352993975024964,49.58000183105469,-1.4615158895506826,49.72000122070313,1.3823580560651194,49.31000137329102,-0.02873908466566588
8007,2015-06-01,49.40999984741211,49.790000915527344,49.09000015258789,49.58000183105469,1258900.0,0.0,1.372883328484143,-100.0,54.88506030620624,61.51361107671587,0.5184870314215786,0.037779092960313676,0.0728533717528208,-0.6796480485899821,11.723573804206262,0.7000007629394531,0.5884766127370895,-0.1130002975463853,-1.0882108953231437,0.8622103002303732,-0.600605596434761,0.3746050013419904,1.1426842875463876,45.679018159897524,-14.324670638476512,0.4876052988883783,6,0.4500007629394531,0.024999618530273438,-0.029999732971191406,0.07999992370605469,-2.0900001525878906,0,-0.05282332763432018,2.1764389094580947,49.40999984741211,1.2352993975024964,49.58000183105469,-1.4615158895506826,49.72000122070313,-0.05282332763432018
8008,2015-06-02,49.15999984741211,49.47000122070313,48.79999923706055,49.209999084472656,3412100.0,-0.005059704528881825,1.3508696786973555,0.29410972736452373,52.04361853839854,59.755599907544074,0.6906161164198465,0.28423762859820556,0.25020465250180735,-0.3968064955874908,11.670666066244234,0.6700019836425852,0.5467304725366517,-0.35150032043456747,-1.3386658158874738,0.6356651750183389,-0.8450830681610242,0.14208242729188925,1.3624306231577634,34.28579732680353,-25.76038238331354,0.493582747726454,6,0.5799999237060547,0.27499961853027344,0.2200002670288086,0.3900012969970703,-1.7299995422363281,1,-0.04637914536968624,1.372883328484143,49.40999984741211,2.1764389094580947,49.40999984741211,1.2352993975024964,49.58000183105469,-0.04637914536968624
8009,2015-06-03,49.0,49.31999969482422,48.849998474121094,49.18999862670898,2851900.0,-0.0032546755066870103,1.0888907726868138,3.800030518043651,50.39576216425126,57.01443164852525,0.7175757691454763,0.4607732616287876,0.3458043805148421,-0.21621808380580632,11.362829720534632,0.470001220703125,0.520191497123065,-0.507000160217288,-1.5030364949679154,0.48903617453333936,-1.0050183275926017,-0.008981992841974318,1.453533221229499,20.202063015609404,-39.74128803293027,0.4980181673753137,6,0.6000003814697266,0.4349994659423828,0.38000011444091797,0.7750015258789062,-1.220001220703118,2,-0.03448976789201996,1.3508696786973555,49.15999984741211,1.372883328484143,49.40999984741211,2.1764389094580947,49.40999984741211,-0.03448976789201996
8010,2015-06-04,48.18999862670898,49.13999938964844,48.18999862670898,48.97999954223633,2149600.0,-0.0165306402712454,-1.4050624354157764,4.1579296082881845,26.098899083530227,52.00640565935325,1.3409482491830573,1.2722066389262139,1.0793760103674046,0.6165769886927066,11.279276285457412,0.9500007629394602,0.42201509424283046,-1.2765014648437543,-2.415019298303008,-0.13798363138450043,-1.8457603815733847,-0.7072425481141238,2.1973932351537613,0.0,-52.86575446782268,0.5692589167296284,6,1.095001220703125,1.2450008392334055,1.1900014877319407,1.6700019836425852,0.20000076293946023,3,-0.01120558448264386,1.0888907726868138,49.0,1.3508696786973555,49.15999984741211,1.372883328484143,49.40999984741211,-0.01120558448264386
8011,2015-06-05,48.43000030517578,48.61000061035156,48.040000915527344,48.16999816894531,2454400.0,0.004980321338581284,-1.192320671391053,-0.3291162467285358,31.818200363109753,49.167674071351776,0.9097303747178529,1.0572711504477894,0.8318571983092582,0.4019540035627003,11.030002321939216,0.5699996948242188,0.2622296048705124,-1.0179998397827177,-2.2127534615006397,0.1767537819352043,-1.6153766506416787,-0.4206230289237567,1.8255479625777298,22.285679408482142,-26.540786309312924,0.5973768108589613,6,0.5149993896484375,0.9300003051757812,0.8999996185302734,1.4300003051757812,-0.26000213623046875,4,-0.005368617274253529,-1.4050624354157764,48.18999862670898,1.0888907726868138,49.0,1.3508696786973555,49.15999984741211,-0.005368617274253529
8012,2015-06-08,48.06000137329102,48.5,48.02000045776367,48.31000137329102,1206600.0,-0.007639870525567916,-1.909071993341531,-0.9615305613427624,22.751401242902958,45.78475311034692,1.1147789947416058,1.4155755430014665,1.1960098733918585,0.7954377525526439,11.676877787517023,0.4799995422363281,0.056931387702661596,-1.334498786926261,-2.6760214284221817,0.007023854569659704,-2.005260107674225,-0.6637374661782971,2.0183031062843924,2.758682377949959,-38.94612225738884,0.6707613207479605,6,0.8749980926513601,1.2899990081787038,1.1749982833862234,1.7999992370605398,-0.3000030517578196,0,-0.001040429678090038,-1.192320671391053,48.43000030517578,-1.4050624354157764,48.18999862670898,1.0888907726868138,49.0,-0.001040429678090038
8013,2015-06-09,47.68999862670898,48.09000015258789,47.6500015258789,48.08000183105469,1965500.0,-0.0076987668749354254,1.1463355632263392,1.560012817382841,16.497474461417,40.9984192862649,1.3754626899866267,1.7675124175948511,1.5383378548707682,1.1860542008793615,12.343624958310627,0.4399986267089915,-0.1439550538637704,-1.6355014801025476,-3.1746946396993962,-0.09630832050569893,-2.405098059900972,-0.8659049003041233,2.182475450685267,2.3950386038649447,-31.32526166503897,0.7695965797984246,6,1.0300025939941477,1.4750022888183665,1.3400011062622141,2.1700019836425852,0.2200012207031321,1,-0.007758417750877045,-1.909071993341531,48.06000137329102,-1.192320671391053,48.43000030517578,-1.4050624354157764,48.18999862670898,-0.007758417750877045
8014,2015-06-10,48.099998474121094,48.36000061035156,47.790000915527344,47.86999893188477,1816800.0,0.008597187234610226,-1.9231085244779185,-0.5897375705468376,24.651177232483576,37.01070859864632,0.7951139178764635,1.3553306300792656,1.0900274685075004,0.8002194486356444,12.367661541968614,0.6700019836425852,-0.2623187406299792,-1.1800016403198228,-2.809609724053601,0.4496064434139555,-1.9948056821867155,-0.3651975984529301,1.5057788970913109,30.2011807657059,1.3185219394950352,0.8148040418668894,6,0.6200027465820312,1.06500244140625,0.907501220703125,1.7600021362304688,-0.6499977111816406,2,-0.013929276303528138,1.1463355632263392,47.68999862670898,-1.909071993341531,48.06000137329102,-1.192320671391053,48.43000030517578,-0.013929276303528138
8015,2015-06-11,48.25,48.43000030517578,47.790000915527344,48.09000015258789,2313700.0,0.00311853494048675,1.4615339471078017,0.6956528950292952,27.313809794032522,34.0506003540369,0.4879216089259728,1.2106957099955764,0.9152413237436292,0.6719878669991033,12.637613566919834,0.6399993896484375,-0.3299169632647576,-0.9940000534057631,-2.6831660101616066,0.6951659033500803,-1.8385830317836849,-0.1494170750278414,1.121084269772382,62.49990065883091,36.09272878063341,0.8445829783779212,6,0.470001220703125,0.9150009155273438,0.7574996948242188,1.6100006103515625,-0.9500007629394531,3,-0.009740957942033557,-1.9231085244779185,48.099998474121094,1.1463355632263392,47.68999862670898,-1.909071993341531,48.06000137329102,-0.009740957942033557
8016,2015-06-12,48.0,48.25,47.88999938964844,47.93999862670898,1587200.0,-0.005181347150259086,-3.5000119209403238,0.37500894070528723,28.271053443115775,31.09348848036018,0.5776227798084292,1.3794146118433304,1.1409091939632248,0.9386929437174558,13.736797653564544,0.3600006103515625,-0.4754293651994814,-1.1475000381469727,-2.891287957922991,0.5962878816290456,-2.019393998034978,-0.2756060782589671,1.1645543405051626,41.17636499089008,13.334560203868865,0.8718939598880084,6,0.5600013732910156,1.1650009155273438,0.9475002288818359,1.8600006103515625,-0.7299995422363281,4,0.008124987284342522,1.4615339471078017,48.25,-1.9231085244779185,48.099998474121094,1.1463355632263392,47.68999862670898,0.008124987284342522
8017,2015-06-15,47.4900016784668,47.790000915527344,47.18000030517578,47.7400016784668,1701100.0,-0.010624965031941769,2.485732970027248,-4.16657130141727,28.53776725338564,28.481727226469857,0.8790717297661175,1.8005847980120464,1.6282069651303317,1.4656341170868714,15.53140507538256,0.8199996948242188,-0.641128580315609,-1.5424983978271456,-3.4070585169058063,0.3220617212515151,-2.474778457366476,-0.6102183382878152,1.4928063242832152,24.80010986328125,-4.29587576799636,0.9322800595393304,6,0.7599983215332031,1.4399986267089844,1.394998550415039,2.3699989318847656,-0.220001220703125,0,0.014318729552432075,-3.5000119209403238,48.0,1.4615339471078017,48.25,-1.9231085244779185,48.099998474121094,0.014318729552432075
8018,2015-06-16,47.709999084472656,47.88999938964844,47.13999938964844,47.27000045776367,1062200.0,0.004632499436310056,-1.1428548073307503,-1.7599945068359375,25.185177510445797,25.68055115382481,0.4825016515726901,1.4659382437333193,1.3888869080227977,1.2542908738126926,17.258349352739756,0.75,-0.7722841141970065,-1.2020009994506822,-3.082075254877225,0.6780732559758604,-2.142038127163957,-0.2619638717374073,1.0204158406169626,44.185991495301124,15.966430398760956,0.9400371277132714,6,0.43000030517578125,1.2000007629394531,1.1800012588500977,2.1500015258789062,-1.059997558593757,1,0.0010479823521274412,2.485732970027248,47.4900016784668,-3.5000119209403238,48.0,1.4615339471078017,48.25,0.0010479823521274412
8019,2015-06-17,47.79999923706055,48.02999877929688,47.61000061035156,47.9000015258789,996600.0,0.0018864002162009008,1.333343929808893,-0.22727863849560126,27.749988794337625,25.86400556613674,0.22839908138251985,1.2402674164525607,1.2824681674005944,1.1668498550859852,18.726176701034824,0.4199981689453196,-0.918834685709065,-0.9855007171630845,-2.8032782787031962,0.8322768443770272,-1.8943894979331404,-0.07661193639302866,0.6759492023584812,51.16274255838849,23.388351142130617,0.9088887807700573,6,0.07500076293945312,1.1100006103515625,1.0875005722045898,2.0600013732910156,-1.6899986267089844,2,0.0023012680357172854,-1.1428548073307503,47.709999084472656,2.485732970027248,47.4900016784668,-3.5000119209403238,48.0,0.0023012680357172854
8020,2015-06-18,48.2400016784668,48.40999984741211,47.88999938964844,47.88999938964844,1802400.0,0.009205072142869586,-1.9714117557301827,-3.4999427808509065,36.29980095697892,26.361961187677753,-0.22771072625618416,0.6741619990999226,0.8243738802382552,0.7351845630314102,19.60762184135471,0.6100006103515625,-1.0371225621813167,-0.4434984207153292,-2.1325629218377955,1.2455660804071371,-1.288030671276566,0.4010338298459075,-1.1000022888183594,86.61432223066595,56.38960380260784,0.8445322505612336,6,-0.4200019836425781,0.6699981689453125,0.6474981307983398,1.6199989318847656,-1.9600028991699148,3,-0.01637646948673266,1.333343929808893,47.79999923706055,-1.1428548073307503,47.709999084472656,2.485732970027248,47.4900016784668,-0.01637646948673266
8021,2015-06-19,48.099998474121094,48.36000061035156,48.0,48.25,2446000.0,-0.002902222211327077,-1.0571553133514986,-0.42857298558053863,35.14740190146344,27.73929459418447,-0.15582804000091244,0.6788513892082904,0.9426735032343743,0.890938725270253,20.589089728837006,0.3600006103515625,-1.1503828753038192,-0.4755016326904311,-2.0092145171539073,1.058211251773045,-1.2423580749221657,0.29135480954130344,-0.9345990753173794,75.59045184622269,45.36583329028821,0.766856442231737,6,-0.3149986267089844,0.8100013732910156,0.8475017547607422,1.7600021362304688,-1.4899978637695312,4,-0.01663200129810738,-1.9714117557301827,48.2400016784668,1.333343929808893,47.79999923706055,-1.1428548073307503,47.709999084472656,-0.01663200129810738
8022,2015-06-22,48.790000915527344,49.06000137329102,48.31000137329102,48.349998474121094,1814100.0,0.014345165557073436,-1.884634006778546,-2.93331977010325,46.18558582225437,31.037973634277517,-0.817342649553531,-0.10057965700938354,0.24208407929835118,0.23347348032741166,21.64460041817275,0.960002899169929,-1.080480991332486,0.2680007934570341,-1.1471154444953129,1.683117031409381,-0.4395573255191394,0.9755589124332076,-1.599709507751463,85.93749068678356,53.90392174899407,0.7075581189761724,6,-0.6900005340576172,0.11999893188476562,0.29999828338623047,1.0699996948242188,-2.0800018310546875,0,-0.031153933782360976,-1.0571553133514986,48.099998474121094,-1.9714117557301827,48.2400016784668,1.333343929808893,47.79999923706055,-0.031153933782360976
8023,2015-06-23,48.79999923706055,48.86999893188477,48.599998474121094,48.83000183105469,1240800.0,0.00020492562708729345,3.9092422403324236,-0.06818733527535026,47.87233610831774,33.61810239825909,-0.730107662123757,-0.15889155981418668,0.22848893497643985,0.2643843934155683,21.94108112027487,0.270000457763679,-1.0499360929688848,0.3034992218017578,-1.069585186989734,1.6765836305932496,-0.3830429825939845,0.9900414261975001,-1.5349194306640612,82.06882762575958,46.533571083551486,0.6865422043957453,6,-0.6999988555908203,0.1100006103515625,0.4049997329711914,1.0600013732910156,-2.5699996948242188,1,-0.031352434492149306,-1.884634006778546,48.790000915527344,-1.0571553133514986,48.099998474121094,-1.9714117557301827,48.2400016784668,-0.031352434492149306
8024,2015-06-24,48.1500015258789,48.75,48.08000183105469,48.63999938964844,1346600.0,-0.013319625437371196,-1.126987587042083,16.33184996821384,49.559503753775836,36.089846171563906,-0.08076433419361706,0.38731266702684053,0.8724206969382422,0.969810203291523,22.526477386899302,0.7199974060058594,-0.9620868079766964,-0.26799850463867614,-1.520812165017091,0.9848151557397387,-0.89440533482788,0.3584083255505277,-0.8131248568066312,22.222367129754172,-17.07223603327525,0.6264068301892067,6,-0.05000114440917258,0.7599983215332102,1.0899972915649485,1.7099990844726634,-1.75,2,-0.031152646987847032,3.9092422403324236,48.79999923706055,-1.884634006778546,48.790000915527344,-1.0571553133514986,48.099998474121094,-0.031152646987847032
8025,2015-06-25,48.22999954223633,48.40999984741211,48.02999877929688,48.18999862670898,1744000.0,0.0016614333088740274,-1.1111134658585613,-0.0816348773842095,47.71688682457885,38.2504943250598,-0.1831588840488223,0.21185192239356354,0.7845822788285517,0.9350911709085921,23.168164770109414,0.38000106811522727,-0.8022281268876981,-0.12050037384032919,-1.249010851034214,1.0080101033535556,-0.6847556124372716,0.4437548647566132,-0.8241978849953071,21.698041911232686,-18.93230307770994,0.5642552385969434,6,-0.12999916076660156,0.6800003051757812,1.0899991989135742,1.6300010681152344,-0.7099990844726562,3,-0.043956022226959046,-1.126987587042083,48.1500015258789,3.9092422403324236,48.79999923706055,-1.884634006778546,48.790000915527344,-0.043956022226959046
8026,2015-06-26,47.9900016784668,48.5099983215332,47.790000915527344,48.34000015258789,1675200.0,-0.004976111674215522,1.086964694434923,-8.749761586876188,49.17647417853853,40.54368398341012,0.0617670319491026,0.3583872106111414,1.0118549730627109,1.2042633205028537,23.45059182033763,0.7199974060058594,-0.7007798777912555,-0.28949832916259766,-1.3109415440849972,0.7319448857598019,-0.8002199366237974,0.2212232782986021,-0.5180320325837755,15.7480858937351,-28.44701820465349,0.5107216074611992,6,0.10999870300292969,0.779998779296875,1.4849987030029297,1.8699989318847656,-0.3000030517578196,4,-0.03563248258724683,-1.1111134658585613,48.22999954223633,-1.126987587042083,48.1500015258789,3.9092422403324236,48.79999923706055,-0.03563248258724683
8027,2015-06-29,46.79999923706055,47.7599983215332,46.75,47.54999923706055,2111300.0,-0.024796882679422927,-1.3764709050273312,2.142866485013624,41.22288517534828,42.32565150173262,1.2779943290469902,1.4153974413672614,2.19954283606819,2.4142616833429145,24.56195603589834,1.2400016784667969,-0.6490287163867876,-1.3490007400512667,-2.427614092490934,-0.2703873876115992,-1.888307416271104,-0.8096940638314294,2.260002136230476,2.358455766583587,-45.17742854550767,0.5393066762198343,6,1.105001449584961,1.7650012969970703,2.6750011444091797,3.0600013732910156,1.470001220703125,0,-0.00405979978218729,1.086964694434923,47.9900016784668,-1.1111134658585613,48.22999954223633,-1.126987587042083,48.1500015258789,-0.00405979978218729
8028,2015-06-30,46.88000106811523,47.47000122070313,46.52000045776367,47.099998474121094,3013300.0,0.001709440862369238,-1.0212811720065893,0.2933298746744886,37.130833607631914,43.367967592098644,1.1933716278117217,1.2182880277099954,2.0955417639217657,2.3482177488739993,25.414125442471157,0.9500007629394602,-0.5871782387685585,-1.1549989700317482,-2.2651909781663093,-0.044806961897187136,-1.7100949740990288,-0.5999029659644677,2.133800277709973,16.143528441738294,-32.19771430457256,0.5550960040672817,6,0.9099998474121165,1.3049983978271555,2.5949993133544993,2.9799995422363352,0.6800003051757955,1,-0.00362632209405378,-1.3764709050273312,46.79999923706055,1.086964694434923,47.9900016784668,-1.1111134658585613,48.22999954223633,-0.00362632209405378
8029,2015-07-01,47.31000137329102,47.83000183105469,44.38000106811523,46.0,4253200.0,0.00917236124954468,1.9361680023505066,-5.954621907024167,40.637464731151375,43.84993023367336,0.767239000202423,0.6905925923458298,1.6434649536893247,1.9309853928204248,26.83375050314486,3.4500007629394602,-0.4762712140574621,-0.6404987335205021,-1.6974151292232733,0.41641766218226905,-1.1689569313718877,-0.11204053566911654,1.604047937011714,70.9443644968755,23.38640177999143,0.528458197851386,7,-0.5900001525878977,-0.19500160217285867,2.2974987030029226,2.5499992370605398,0.30999755859375,2,-0.0228281927648476,-1.0212811720065893,46.88000106811523,-1.3764709050273312,46.79999923706055,1.086964694434923,47.9900016784668,-0.0228281927648476
8030,2015-07-02,47.6500015258789,48.18999862670898,47.27999877929688,47.79999923706055,3003500.0,0.007186644318717406,-1.0449361147662548,-0.11450194957034221,46.57535780512343,45.11970311185781,0.3740850908813087,0.3247110499768482,1.277791698795987,1.6104903841445548,27.290179022605788,0.9099998474120952,-0.35583026334291645,-0.27349872589112323,-1.3322421005241694,0.7852446487419229,-0.8028704132076498,0.2558729614254034,0.9920048898925842,79.17681918692385,29.538830736560428,0.5293716873165238,7,-0.9300003051757741,-0.5650005340576101,1.9974985122680735,2.2099990844726634,0.4499969482421946,3,-0.02623294774337248,1.9361680023505066,47.31000137329102,-1.0212811720065893,46.88000106811523,-1.3764709050273312,46.79999923706055,-0.02623294774337248
8031,2015-07-06,48.16999816894531,48.25,47.38999938964844,47.4900016784668,3088400.0,0.01091283581143232,1.0476201288822484,-4.533379110398808,56.6405921126647,46.28137047745896,-0.1507956548631597,-0.22742313765299116,0.7298978809194949,1.1053967305010772,27.56715428929752,0.8600006103515625,-0.237550036907912,0.259498023986815,-0.7792554949096484,1.2982515428832784,-0.25987873546142026,0.7788747834350502,0.21628792596679602,97.93276865283978,43.28773358604188,0.519376759448233,7,-1.5449981689453125,-1.0849971771240234,1.4775018692016602,1.69000244140625,-0.28999710083008523,0,-0.013493828853842205,-1.0449361147662548,47.6500015258789,1.9361680023505066,47.31000137329102,-1.0212811720065893,46.88000106811523,-0.013493828853842205
8032,2015-07-07,48.0099983215332,48.45000076293945,47.27999877929688,48.25,2936700.0,-0.0033215664001261525,2.6562378928671255,-0.352945466377197,52.96441853399564,46.8471574136454,-0.12636324523643339,-0.07521793025775025,0.868915188637196,1.275848037223959,27.717847121433625,1.170001983642571,-0.19035741446040078,0.10199832916259766,-0.9354800309367448,1.1394766892619401,-0.4167408508870736,0.6207375092122689,-3.629997253417976,89.18912839315944,31.84876550385799,0.5187391800496715,7,-1.444997787475586,-0.9249973297119141,1.6375017166137695,1.8500022888183594,-0.1999969482421804,1,-0.006665271943588125,1.0476201288822484,48.16999816894531,-1.0449361147662548,47.6500015258789,1.9361680023505066,47.31000137329102,-0.006665271943588125
8033,2015-07-08,47.31999969482422,47.90999984741211,47.290000915527344,47.65999984741211,2079400.0,-0.01437197773030352,-2.1000123978370544,1.416657394897878,45.7597212440227,46.42495935700615,0.3705913101567404,0.6172887605246444,1.5278689453508107,1.968400132988947,27.46302101176874,0.7199974060058594,-0.14064771164727574,-0.569500350952147,-1.6361321569518097,0.49713145504751566,-1.1028162539519784,-0.03618444795231568,-2.858598632812509,72.23584391044932,13.531016601142653,0.5333159029998316,7,-0.875,-0.39499855041503906,2.327500343322754,2.5400009155273438,0.8100013732910085,2,0.020076094020840873,2.6562378928671255,48.0099983215332,1.0476201288822484,48.16999816894531,-1.0449361147662548,47.6500015258789,0.020076094020840873
8034,2015-07-09,47.43000030517578,48.13000106811523,47.33000183105469,47.81999969482422,1922000.0,0.002324611391821163,-1.7118786530802015,1.1470565135926578,42.40148522752569,45.83435917955581,0.16507764556362758,0.47908275706532777,1.387783928839795,1.8560300855095733,27.64650944993917,0.8100013732910085,-0.20325462387894788,-0.42599983215332315,-1.5067867522322302,0.6547870879255839,-0.9663932921927767,0.11439362788613039,-2.888827249145514,12.82062150116181,-40.60424886233406,0.5403934600394539,7,-0.9850006103515625,-0.5799999237060547,2.157499313354492,2.4300003051757812,0.8699989318847656,3,0.002740903800944272,-2.1000123978370544,47.31999969482422,2.6562378928671255,48.0099983215332,1.0476201288822484,48.16999816894531,0.002740903800944272
8035,2015-07-10,47.77999877929688,48.11000061035156,47.56999969482422,47.95000076293945,1371800.0,0.007379263585686857,1.2040778195576523,0.43590320435069974,47.11191261165241,45.604963449901796,-0.2854884462489409,0.0970430227210457,1.025010102034365,1.5056733433196072,27.989750370968203,0.6800003051757812,-0.2787594347728799,-0.05250129699706463,-1.117541152804769,1.0125385588106397,-0.5850212249009132,0.480018630906784,-3.1606491691284333,42.734970281276645,-7.560336312801525,0.5325199279038517,7,-1.3649978637695384,-1.0199985504150462,1.7375011444091726,2.0800018310546804,0.5900001525878906,4,-0.003348678348678358,-1.7118786530802015,47.43000030517578,-2.1000123978370544,47.31999969482422,2.6562378928671255,48.0099983215332,-0.003348678348678358
8036,2015-07-13,48.38999938964844,48.43999862670898,47.97000122070313,47.97000122070313,1553900.0,0.012766861153957754,-1.2380926430517791,-2.47054863682268,46.33697663110004,46.17319583387421,-0.9306502660524885,-0.5083026670610309,0.4235660883786494,0.8956645095553881,28.14518293782391,0.6599998474120952,-0.30732830860148397,0.5379993438720732,-0.5538958007402357,1.629894488484382,-0.007948228434081273,1.0839469161782276,-3.694036756424566,94.87168619114532,47.057230574083945,0.5459475723061531,7,-1.9749984741210938,-1.6699981689453125,0.9700002670288086,1.470001220703125,0.060001373291015625,0,-0.005992992750261994,1.2040778195576523,47.77999877929688,-1.7118786530802015,47.43000030517578,-2.1000123978370544,47.31999969482422,-0.005992992750261994
8037,2015-07-14,48.16999816894531,48.38999938964844,48.02000045776367,48.36999893188477,1271500.0,-0.004546419166729487,2.0833028689501707,-0.47619436875570165,44.44442949362704,46.985817598984774,-0.5541529535026299,-0.24743172934454805,0.6349144766688397,1.1100669895300825,27.478385538941907,0.3699989318847656,-0.3408989027313467,0.2839982986450167,-0.802771566063555,1.3707681633535884,-0.2593866337092692,0.8273832309993026,-3.39895477312713,76.52165259648763,31.67529036971201,0.5433849323542848,7,-1.7549972534179688,-1.4499969482421875,0.9825019836425781,1.5900020599365234,-0.15999984741210938,1,-0.006020284655461006,-1.2380926430517791,48.38999938964844,1.2040778195576523,47.77999877929688,-1.7118786530802015,47.43000030517578,-0.006020284655461006
8038,2015-07-15,47.7599983215332,48.36999893188477,47.68000030517578,48.22999954223633,2484600.0,-0.008511518849847799,-1.190481380563147,2.3499971389878813,46.408807951998085,47.62707795685663,-0.006926616688993192,0.17550418612940888,1.0139103480515956,1.5067579392657677,27.11515929802567,0.6899986267089915,-0.3786024933302059,-0.1285015106201186,-1.2137957105569157,0.9567926893166785,-0.6711486105885172,0.41414558934827994,-2.915375778372592,38.738534395953224,-8.599085674834804,0.5426470999683997,7,0.10500144958496094,-1.0399971008300781,1.3825016021728516,1.7150020599365234,-0.45999908447265625,2,0.0010469651071003394,2.0833028689501707,48.16999816894531,-1.2380926430517791,48.38999938964844,1.2040778195576523,47.77999877929688,0.0010469651071003394
8039,2015-07-16,47.90999984741211,47.95000076293945,47.349998474121094,47.68000030517578,2797700.0,0.0031407355768535705,2.870965360241186,-0.4893594571781053,47.090911865234375,47.6843617413134,-0.07025611176999291,0.0360125526084758,0.8436799938909232,1.3446637085882926,27.15251917484699,0.6000022888183594,-0.269509589972003,0.01599998474121378,-1.0685204298188893,1.1005203993013168,-0.5262602225388378,0.5582601920212653,-2.9932697398559185,51.376265586886184,0.7625536943815163,0.5422602072800498,7,-0.04500007629394531,-1.1899986267089844,1.032501220703125,1.2550010681152344,-2.220001220703132,3,0.004591968720596862,-1.190481380563147,47.7599983215332,2.0833028689501707,48.16999816894531,-1.2380926430517791,48.38999938964844,0.004591968720596862
8040,2015-07-17,47.45000076293945,47.81999969482422,47.2400016784668,47.81999969482422,2456000.0,-0.009601316759292433,2.1351334632396153,-1.6086942099414525,45.27971328421356,46.4220418714855,0.40050695447973794,0.45723482328783405,1.280589363730499,1.7827468640791864,28.036253368622095,0.6699981689453125,-0.14674820718524728,-0.4044990539550781,-1.4934956357766112,0.6844975278664549,-0.9489973448658446,0.1399992369556884,-2.4626052422756004,17.49996821077538,-35.973932702441076,0.544498290910766,7,0.3950004577636719,-0.7299995422363281,1.4925003051757812,1.7150001525878906,-3.4599990844726562,4,0.01791356081041373,2.870965360241186,47.90999984741211,-1.190481380563147,47.7599983215332,2.0833028689501707,48.16999816894531,0.01791356081041373
8041,2015-07-20,47.29999923706055,47.63000106811523,47.13999938964844,47.61000061035156,2103200.0,-0.0031612544460919434,1.7999912807490568,0.8378439681214108,55.34187999354436,46.68620425587981,0.462788107855971,0.5736402467011175,1.4117296930583194,1.9105361207454479,28.999190822629227,0.49000167846678977,-0.06951386882765576,-0.514500617980957,-1.6241037476640017,0.5951025117020876,-1.0693021828224758,0.04030094686056174,-2.2433516115511836,12.79998779296875,-45.192381886844856,0.5548015648415211,7,0.48999977111816406,-0.5799980163574219,1.6425018310546875,1.8650016784667969,-4.380001068115234,0,0.02262155839499158,2.1351334632396153,47.45000076293945,2.870965360241186,47.90999984741211,-1.190481380563147,47.7599983215332,0.02262155839499158
8042,2015-07-21,47.27000045776367,47.38000106811523,47.040000915527344,47.27999877929688,1677000.0,-0.0006342236740115581,2.238051988156588,0.03225250722945749,54.211658974101304,47.62530844811076,0.4210580891405513,0.5100776429905025,1.41149123736119,1.9176033357637934,31.37279817304418,0.3400001525878835,-0.05213556055404922,-0.4684993743896513,-1.5024135473223907,0.5654147985430882,-0.985456460856021,0.04845771207671845,-2.1454857695057044,17.293224456548145,-44.09282945232673,0.5169570864663691,7,0.4699993133544922,-0.5499992370605469,1.5925006866455078,1.8950004577636719,-2.650001525878899,1,0.02496298484765469,1.7999912807490568,47.29999923706055,2.1351334632396153,47.45000076293945,2.870965360241186,47.90999984741211,0.02496298484765469
8043,2015-07-22,47.27000045776367,47.54999923706055,47.18000030517578,47.2400016784668,1234500.0,0.0,-3.933268907990438,-3.000381533763606,49.523798278661936,48.41667656490368,0.4617810483814324,0.4106300762663153,1.3825648956216199,1.8960356562238871,33.7466322325818,0.3699989318847656,-0.14099854497034414,-0.39199943542480753,-1.3157576425286521,0.5317587716790371,-0.8538785389767298,0.06987966812711477,-2.0789760480120734,25.27467920905802,-33.460534158995365,0.4618791035519233,7,0.4699993133544922,-0.5499992370605469,1.3199996948242188,1.6599998474121094,-2.020000457763672,2,0.015654703968762007,2.238051988156588,47.27000045776367,1.7999912807490568,47.29999923706055,2.1351334632396153,47.45000076293945,0.015654703968762007
8044,2015-07-23,46.6500015258789,47.25,46.59000015258789,47.22999954223633,1636500.0,-0.013116118592779613,1.1290354336764516,-19.33405391658213,38.83927507058903,47.497494615896635,1.0722613185074366,0.9618030316710602,1.9677709650431368,2.4817010604714156,35.65808061458287,0.6800003051757812,-0.21699828592305437,-0.9369983673095774,-1.9345542142189132,0.060557479599758324,-1.4357762907642453,-0.43822044385490955,-1.3937975890635457,4.878162245647409,-49.15335989683568,0.49877792345466804,7,0.8649978637695384,0.06999969482422586,1.8749980926513743,2.2599983215332102,-1.700000762939446,3,0.013933498176223358,-3.933268907990438,47.27000045776367,2.238051988156588,47.27000045776367,1.7999912807490568,47.29999923706055,0.013933498176223358
8045,2015-07-24,46.11000061035156,46.81999969482422,46.02999877929688,46.52999877929688,2246600.0,-0.011575581947789959,-1.7241324879640527,0.7241372506462022,27.111138237847214,45.361290349979654,1.5091658445017941,1.4069716597630446,2.467276230216868,3.000964652887717,37.75752543607163,0.7900009155273366,-0.21058240508527604,-1.3709993362426758,-2.5199272100133854,-0.22207146247196619,-1.945463273128027,-0.7965353993573245,-0.7899207370137304,5.000107288206719,-41.68216273071591,0.5744639368853545,7,1.0999984741210938,0.6100006103515625,2.282499313354492,2.799999237060547,-1.4500007629394531,4,-0.00910869611978049,1.1290354336764516,46.6500015258789,-3.933268907990438,47.27000045776367,2.238051988156588,47.27000045776367,-0.00910869611978049
8046,2015-07-27,46.27999877929688,46.47999954223633,45.34000015258789,46.0,2188800.0,0.0036867960679913825,2.3529378765609397,-0.6666666666666723,30.820397050079237,43.847508967363225,1.1268931854408777,1.1618652430860337,2.226974497167518,2.8196294374190316,39.79675444931589,1.1399993896484375,-0.18912647843768582,-1.1155010223388615,-2.3558136336884843,0.12481158901076128,-1.735657328013673,-0.4953447166640501,2.170001983642571,42.5338921320545,1.1777076616421596,0.6201563056748107,7,0.575000762939446,0.4400024414062429,2.085000991821282,2.6300010681152273,-2.819999694824226,0,-0.04948135611996829,-1.7241324879640527,46.11000061035156,1.1290354336764516,46.6500015258789,-3.933268907990438,47.27000045776367,-0.04948135611996829
8047,2015-07-28,46.61000061035156,46.63000106811523,46.15999984741211,46.47999954223633,1439400.0,0.007130549692285326,4.529361606642362,0.4642915531335032,41.445797308203524,43.29606334027494,0.6172444089956315,0.8610456149818759,1.8335675341997302,2.4738672301981097,40.636891857735826,0.4700012207031179,-0.2194549046075167,-0.7759992599487333,-2.038233378618564,0.4862348587210974,-1.4071163192836522,-0.1448822006138144,1.7778001403808616,57.46610786794582,19.18915262965872,0.6311170593349167,7,0.034999847412109375,0.1100006103515625,1.7374992370605469,2.299999237060547,-2.1199989318847656,1,-0.07916761195207411,2.3529378765609397,46.27999877929688,-1.7241324879640527,46.11000061035156,1.1290354336764516,46.6500015258789,-0.07916761195207411
8048,2015-07-29,46.709999084472656,46.88000106811523,46.27999877929688,46.54999923706055,2281900.0,0.0021454295818843505,1.3999908447964224,1.230757944775375,41.30433180131137,42.65310999983906,0.3940822213512334,0.7880623651622329,1.6593801926900085,2.3622023006047925,41.12525827309111,0.6000022888183452,-0.29656231360196017,-0.6675006866455107,-1.9462635221517885,0.6112621488607672,-1.306882104398646,-0.02811926889237526,1.616845654296874,71.72769849908627,28.981889699196103,0.6393814177531375,7,-0.12999916076660156,-0.08499908447265625,1.7950010299682617,2.200000762939453,-2.009998321533203,2,-0.044744170275152984,4.529361606642362,46.61000061035156,2.3529378765609397,46.27999877929688,-1.7241324879640527,46.11000061035156,-0.044744170275152984
8049,2015-07-30,46.22999954223633,46.56999969482422,45.709999084472656,46.22999954223633,2654000.0,-0.010276162527177002,1.529412424687812,0.0,31.850127975485776,41.16093385442486,0.6824828125685514,1.2469332334659526,2.0513135602933446,2.82235664588174,40.29074561142409,1.0,-0.3662104369036925,-1.0935001373291016,-2.4716181441785423,0.2846178695203392,-1.7825591407538255,-0.40444113390437764,2.0371083048095713,57.792133801665855,14.423462471431478,0.689059003424721,7,0.2550010681152344,0.33500099182128906,2.27500057220459,2.6800003051757812,-1.9199981689453125,3,-0.021198346353886288,1.3999908447964224,46.709999084472656,4.529361606642362,46.61000061035156,2.3529378765609397,46.27999877929688,-0.021198346353886288
8050,2015-07-31,46.4000015258789,46.5099983215332,46.13000106811523,46.45000076293945,1961600.0,0.003677308789225897,3.4707043960236907,-100.0,24.020928036716555,37.680828081444,0.3887571245891408,1.0313612454733843,1.7950171006120996,2.637767328313309,40.01559627243794,0.37999725341797586,-0.4261513899559972,-0.8609981536865305,-2.289236986583738,0.567240679210677,-1.5751175701351343,-0.14687873723792677,1.8085641672778436,68.83121708587012,30.65638020888646,0.7141194164486027,7,0.044998168945319605,0.044998168945319605,2.104998588562019,2.5099983215332102,-0.8199996948242116,4,-0.031250015414993726,1.529412424687812,46.22999954223633,1.3999908447964224,46.709999084472656,4.529361606642362,46.61000061035156,-0.031250015414993726
8051,2015-08-03,47.52000045776367,47.70000076293945,45.93999862670898,46.15999984741211,4018800.0,0.024137907220975308,1.0465126594631122,-27.20042725260924,43.1289875889256,36.449420149757806,-0.7786345223182352,-0.1473873149030709,0.6006037461510516,1.5097053528451738,39.09104199607396,1.7600021362304759,-0.482898657856623,0.29150066375732564,-1.078020387845001,1.6610217153596523,-0.3932598620438412,0.9762611895584925,0.6311939245816944,90.95476616308872,55.249885268923165,0.6847605258011636,8,-1.0,-1.0750007629394531,0.9849996566772461,1.3899993896484375,-2.1800003051757812,0,-0.060185197449515226,3.4707043960236907,46.4000015258789,1.529412424687812,46.22999954223633,1.3999908447964224,46.709999084472656,-0.060185197449515226
8052,2015-08-04,47.68999862670898,48.4000015258789,46.29999923706055,47.63999938964844,3880400.0,0.003577402510683836,1.8571361842259095,0.036764128398159235,49.22049300525214,36.41571956382338,-0.986535399398413,-0.3611021535047385,0.36952737866629803,1.3122725884879713,38.11402721764134,2.1000022888183523,-0.49252802862402945,0.4774988174438377,-0.8606982265034588,1.8156958613911343,-0.191599704529807,1.1465973394174824,-2.3499984741210866,73.60586413450405,36.7032177138512,0.6690985219736478,8,-0.8199977874755788,-1.2749977111816335,0.745001792907722,1.220001220703132,-2.3899993896484304,1,-0.08869783317350088,1.0465126594631122,47.52000045776367,3.4707043960236907,46.4000015258789,1.529412424687812,46.22999954223633,-0.08869783317350088
8053,2015-08-05,48.27000045776367,48.65999984741211,47.849998474121094,48.0,2691700.0,0.01216191754574436,-1.8420925828018444,5.400091554132148,53.65854414970987,38.06230501705903,-1.5754446481062985,-0.9130981324276704,-0.24834144710983708,0.7133591559449428,36.96782895802454,0.9700012207031321,-0.5434346397016157,1.010000610351561,-0.40924975766073857,2.4292509783638607,0.30037542634541126,1.719625794357711,-2.8688002777099584,86.77968512591731,49.57185607012933,0.70962518400615,8,-1.2700004577636719,-1.75,-0.034999847412109375,0.44499969482421875,-2.5600013732910156,2,-0.07830948298010443,1.8571361842259095,47.68999862670898,1.0465126594631122,47.52000045776367,3.4707043960236907,46.4000015258789,-0.07830948298010443
8054,2015-08-06,47.56000137329102,48.5,47.36000061035156,48.5,2189200.0,-0.014708909835082773,1.4255341598522817,-3.4814704926602262,51.06383606683182,40.7237158869462,-0.8077285203251918,-0.20328273864942759,0.4015421131152763,1.3827218400324668,36.32615062500142,1.1399993896484375,-0.6051822282952131,0.29350147247315306,-1.130210937852219,1.717213882798525,-0.4183547326895294,1.0053576776358355,-2.028449206542973,59.55889777737923,19.037836891844456,0.7118562051626851,8,-0.5600013732910227,-1.0400009155273509,0.42749881744384055,1.0399990081787038,-2.25,3,-0.06013457795982535,-1.8420925828018444,48.27000045776367,1.8571361842259095,47.68999862670898,1.0465126594631122,47.52000045776367,-0.06013457795982535
8055,2015-08-07,47.61999893188477,47.68000030517578,47.22000122070313,47.29999923706055,1774400.0,0.0012615129701707417,1.0908933277846813,-0.3404257046040318,53.1496068904926,43.204739202547685,-0.7051629596712132,-0.29079067352044063,0.2854000445406726,1.282024215167219,35.69886566155267,0.45999908447264914,-0.6421349581738696,0.36149902343750995,-1.051824521220425,1.7748225680954448,-0.34516274889145393,1.0681607957664738,-1.9633088579101639,61.76468938280506,17.00439791517546,0.7066617723289658,8,-0.4349994659423899,-0.6199989318847727,-0.7024984359741282,-0.08999824523926492,-1.6499977111816406,4,-0.0695085601183727,1.4255341598522817,47.56000137329102,-1.8420925828018444,48.27000045776367,1.8571361842259095,47.68999862670898,-0.0695085601183727
8056,2015-08-10,48.099998474121094,48.36000061035156,47.86999893188477,47.86999893188477,1388700.0,0.010079789017276353,-3.2608926409369605,0.7187492549411916,57.50450969368576,44.989040578712384,-1.0055948954525888,-0.8365190928844584,-0.24084343869486702,0.7590720977219618,35.32358617081244,0.7400016784667898,-0.5592370006082206,0.8559986114501967,-0.5137243787906769,2.2257216016910704,0.17113711632975992,1.5408601065706335,-2.3231760092089857,76.27113438722401,26.878287101902572,0.6848614951204373,8,-0.9149990081787109,-1.0999984741210938,-1.1974973678588867,-0.5699977874755859,-1.8199996948242116,0,-0.05239078426212884,1.0908933277846813,47.61999893188477,1.4255341598522817,47.56000137329102,-1.8420925828018444,48.27000045776367,-0.05239078426212884
8057,2015-08-11,47.88000106811523,48.27999877929688,47.56000137329102,47.83000183105469,2145900.0,-0.004573750789705899,-1.4406685416869305,0.21738841988288096,55.30436017158858,46.54459928652097,-0.6554280595162751,-0.6739133843359255,-0.07059981265351212,0.9353595812494646,35.04359477205535,0.7199974060058594,-0.36382236688120884,0.6505010604858299,-0.6836250944148219,1.9846272153864817,-0.016562016964492443,1.3175641379361522,-1.987851507903116,45.833366447055695,-6.337203588760033,0.6670630774503242,8,-0.6950016021728445,-0.8800010681152273,-1.0250005722045827,-0.35000038146971946,-1.19000244140625,1,-0.053049307829251546,-3.2608926409369605,48.099998474121094,1.0908933277846813,47.61999893188477,1.4255341598522817,47.56000137329102,-0.053049307829251546
8058,2015-08-12,47.81000137329102,47.97000122070313,47.20000076293945,47.29999923706055,1930700.0,-0.0014619818977159582,-1.1690181708771865,10.200198367286248,61.153859415015596,49.80056944646872,-0.46151732324531025,-0.632398934078509,-0.04413363525147673,0.9547310843593522,34.54835173559705,0.770000457763679,-0.18802663900090266,0.5780012130737404,-0.760491119906554,1.9164935460540349,-0.09124495341640682,1.2472473795638876,-1.8071378015909119,46.92315141129264,-10.7657073641006,0.6692461664901485,8,-0.5100021362304759,-0.8100013732910227,-0.9850006103515696,-0.2800006866455149,-1.2800025939941406,2,-0.05249952027051574,-1.4406685416869305,47.88000106811523,-3.2608926409369605,48.099998474121094,1.0908933277846813,47.61999893188477,-0.05249952027051574
8059,2015-08-13,48.13000106811523,48.33000183105469,47.63000106811523,47.77999877929688,1807100.0,0.006693153851339728,-1.1538560856372955,0.6862761230870121,70.28116202914654,54.940595445627615,-0.5404978031630066,-0.9856040404340689,-0.3996879274530585,0.5911981763192884,33.56599364002453,0.7000007629394602,-0.07964332569358135,0.887000846862783,-0.4782999855175234,2.2523016792430894,0.20435043067263337,1.5696512630529327,-2.02085204538664,80.17245064734702,15.165360059634239,0.6826504161901517,8,-0.8300018310546804,-1.1300010681152273,-1.445000648498528,-0.6000003814697195,-1.4799995422363281,3,-0.050280530437090576,-1.1690181708771865,47.81000137329102,-1.4406685416869305,47.88000106811523,-3.2608926409369605,48.099998474121094,-0.050280530437090576
8060,2015-08-14,48.29999923706055,48.38999938964844,48.0,48.27000045776367,1259300.0,0.0035320624386592225,2.714296094459582,0.08571023749060304,70.28116202914654,57.95750371676327,-0.46113109831840404,-1.1474897944389113,-0.5778855986147988,0.3775746668713893,32.40634822358972,0.3899993896484375,0.037187895194037424,1.0144990921020494,-0.42863295850887795,2.4576311427129767,0.2929330667965857,1.736065117407513,-2.088816181344619,92.43695323945107,23.571484211002712,0.7215660253054651,8,-0.8199996948242188,-1.2999992370605469,-1.6524991989135742,-0.7699985504150391,-2.2700004577636648,4,-0.0619047186542252,-1.1538560856372955,48.13000106811523,-1.1690181708771865,47.81000137329102,-1.4406685416869305,47.88000106811523,-0.0619047186542252
8061,2015-08-17,48.36999893188477,48.40999984741211,47.7400016784668,48.13000106811523,1609300.0,0.0014492690668723718,3.1874925494122976,8.000254323499965,68.64409039882277,60.115681204937786,-0.444637064656213,-1.1944581460109447,-0.6631776042331836,0.297444771235142,31.194569180343436,0.6699981689453125,0.25883053026604586,1.0309988021850671,-0.4915458459514923,2.5535434503216266,0.2697264781167874,1.7922711262533468,-2.060863204500997,96.69413671128768,25.296716763358575,0.7612723240682802,8,-0.4399986267089915,-1.3699989318847727,-1.7824983596801829,-0.8399982452392649,-1.9799995422363352,0,-0.049617485304503495,2.714296094459582,48.29999923706055,-1.1538560856372955,48.13000106811523,-1.1690181708771865,47.81000137329102,-0.049617485304503495
8062,2015-08-18,48.45000076293945,48.63000106811523,48.22000122070313,48.22999954223633,1079300.0,0.0016539556092887153,-2.4166958069746842,0.9166799122611277,68.51068319704575,61.765918876864,-0.45314875601062,-1.2453756928566975,-0.7459294157639533,0.2107088995533246,29.722956546562152,0.40999984741209516,0.517703819577477,1.0520006179809585,-0.5487305894611296,2.6527318254230465,0.25163501425991086,1.852366221702006,-2.046830470754543,87.41256875790326,15.393631741345175,0.8003656037210448,8,-0.5349998474121094,-1.4500007629394531,-1.8824996948242188,-0.9200000762939453,-2.1100006103515625,1,-0.0447884819292399,3.1874925494122976,48.36999893188477,2.714296094459582,48.29999923706055,-1.1538560856372955,48.13000106811523,-0.0447884819292399
8063,2015-08-19,48.0099983215332,48.45000076293945,47.66999816894531,48.1500015258789,1519800.0,-0.009081577594995949,1.1081103372906431,-0.6363746705506682,69.09871560834662,63.76979438147675,-0.06024118199449191,-0.7874657253404962,-0.30191840093503686,0.6327280673618816,28.749338066001616,0.7800025939941406,0.6133880785919388,0.574998283386229,-1.047338880549603,2.197335447322061,-0.23617029858169047,1.3861668653541486,-1.5165548471392043,37.999725341797586,-34.339168647701115,0.8111685819679173,8,-0.09499740600585938,-1.0099983215332031,-1.4424972534179688,-0.4799976348876953,-1.3199996948242259,2,-0.027494266631377662,-2.4166958069746842,48.45000076293945,3.1874925494122976,48.36999893188477,2.714296094459582,48.29999923706055,-0.027494266631377662
8064,2015-08-20,47.29999923706055,47.97000122070313,47.27000045776367,47.72000122070313,1545600.0,-0.01478856715881638,-1.9166726271368582,2.999945505572258,58.65383557312611,64.38137534621382,0.6805669213446421,-0.02769349662220577,0.3907041109355234,1.3130878246580124,27.315522348264764,0.7399978637695312,0.6476659260084432,-0.16750068664551065,-1.7491568872196126,1.4141555139285913,-0.9583287869325616,0.6233274136415403,-0.7198935077458231,2.205791605425855,-67.6613451185607,0.7908281002870505,8,0.6150016784667969,-0.2999992370605469,-0.007498741149902344,0.23000144958496094,-1.5400009155273438,3,-0.01627907970789888,1.1081103372906431,48.0099983215332,-2.4166958069746842,48.45000076293945,3.1874925494122976,48.36999893188477,-0.01627907970789888
8065,2015-08-21,45.68999862670898,47.22999954223633,45.68000030517578,47.0,2869900.0,-0.03403806842115342,-1.3308293967319755,3.1190361577097034,33.919125662544346,61.76077712053143,2.221635024326659,1.6329505060002631,1.9594257962876256,2.8900133067790605,25.807344746446216,1.6199989318847656,0.5685057820226049,-1.7565011978149485,-3.4229287661004406,-0.09007362952945641,-2.589714981957698,-0.9232874136721989,2.970001220703132,0.3389260660134023,-64.09881802548004,0.8332137841427464,8,1.4650020599365305,1.3100013732910227,1.6025018692016673,1.8400020599365305,0.31999969482422586,4,0.021011226264487926,-1.9166726271368582,47.29999923706055,1.1081103372906431,48.0099983215332,-2.4166958069746842,48.45000076293945,0.021011226264487926
8066,2015-08-24,43.9900016784668,43.9900016784668,41.59000015258789,43.099998474121094,5152100.0,-0.037207200685894004,4.3932424381399775,-0.6793910468275401,24.376729692002527,58.32437373391075,3.662465792357999,3.322960045107017,3.6055981047270507,4.548629983027155,24.398277033809997,4.099998474121087,0.5066240554498691,-3.341998291015628,-5.5669812903930875,-1.1170152916381682,-4.454489790704358,-2.229506791326898,4.6103981781005885,34.09092633191983,-27.981422734176988,1.1124914996887294,8,1.1199989318847656,1.1349983215332031,3.292499542236328,3.539999008178711,3.6399993896484304,0,0.04637410827444155,-1.3308293967319755,45.68999862670898,-1.9166726271368582,47.29999923706055,1.1081103372906431,48.0099983215332,0.04637410827444155
8067,2015-08-25,42.91999816894531,44.95000076293945,42.91999816894531,44.95000076293945,5178800.0,-0.024323788785969858,1.0,-2.2808935789017997,15.304762833050106,53.23002966924793,4.4196789082356815,4.324039337227944,4.624674978356069,5.574602888832317,22.86805907250154,2.0300025939941406,0.3885110378291401,-4.227501678466794,-7.193228014040265,-1.2617753428933227,-5.710364846253526,-2.744638510680062,5.399985699462896,19.387724460993333,-37.92515835640724,1.4828631677867343,8,2.19000244140625,2.2050018310546875,4.3350019454956055,4.610002517700195,5.220001220703125,1,0.08084812135928376,4.3932424381399775,43.9900016784668,-1.3308293967319755,45.68999862670898,-1.9166726271368582,47.29999923706055,0.08084812135928376
8068,2015-08-26,44.61999893188477,44.65999984741211,43.18999862670898,43.97999954223633,3443700.0,0.039608593556965443,3.0833298012122436,-0.3152702324331571,33.10342831786697,49.09917036799464,2.4804338140646394,2.5923435882186396,2.885359480989031,3.840648636861971,21.76047694828756,1.7400016784667969,0.22677239627376622,-2.4230009078979435,-5.593829431260964,0.7478276154650771,-4.008415169579457,-0.8375866462164296,3.4307855878906253,47.49213592517461,-9.142692298334083,1.5854142616815121,8,0.49000167846678977,0.5050010681152273,2.610001564025872,2.910001754760735,3.150001525878899,2,0.03854776472157262,1.0,42.91999816894531,4.3932424381399775,43.9900016784668,-1.3308293967319755,45.68999862670898,0.03854776472157262
8069,2015-08-27,45.25,45.5099983215332,44.5,45.040000915527344,2642000.0,0.01411925332129571,1.7671348843042578,0.328123882411841,37.216834871351644,45.42535623935076,1.5633448249000068,1.987035319777064,2.219652343424798,3.181130498203977,19.882074662451153,1.0099983215332031,0.0937645631865891,-1.743999862670897,-4.99695279575964,1.5089530704178458,-3.370476329215265,-0.11752339612652918,2.542353145087901,64.89362133849895,8.539718728963734,1.6264764665443714,8,-0.1399993896484375,-0.125,1.9800004959106445,2.280000686645508,3.4300003051757812,3,0.03182317407091673,3.0833298012122436,44.61999893188477,1.0,42.91999816894531,4.3932424381399775,43.9900016784668,0.03182317407091673
8070,2015-08-28,44.95000076293945,45.36999893188477,44.70000076293945,44.95000076293945,2621800.0,-0.006629817393603243,-1.6799926757812784,0.0,32.67328020734492,41.42859955140877,1.4954343491433804,2.290256982363502,2.4655385478985252,3.4463750787370486,17.90216118300086,0.6699981689453196,-0.09181550861214305,-1.971499061584474,-5.342679127133771,1.3996810039648224,-3.6570890943591223,-0.2859090288098258,2.5942582624484487,85.71434132214355,30.56291149932032,1.6855900327746474,8,0.15999984741210938,0.17499923706054688,2.167499542236328,2.5799999237060547,3.579998016357429,4,0.018019967627265876,1.7671348843042578,45.25,3.0833298012122436,44.61999893188477,1.0,42.91999816894531,0.018019967627265876
8071,2015-08-31,44.65999984741211,45.06000137329102,44.59000015258789,44.79999923706055,2209500.0,-0.006451633161404624,-2.3571662125341106,-100.0,32.42358114973929,37.4189215461525,1.3453010672464956,2.4822753879834565,2.7014543136102986,3.6987838151690937,17.93950644687402,0.4700012207031321,-0.38391485936800507,-2.118499946594241,-5.622790861492206,1.3857909683037235,-3.8706454040432234,-0.3663544891452588,2.646088823063792,67.18152802918611,10.40316464835621,1.7521454574489836,8,0.3600006103515625,0.4650001525878906,2.3050003051757812,2.8700008392333984,4.810001373291023,0,0.030228358234070107,-1.6799926757812784,44.95000076293945,1.7671348843042578,45.25,3.0833298012122436,44.61999893188477,0.030228358234070107
8072,2015-09-01,43.459999084472656,44.27000045776367,43.18999862670898,43.810001373291016,2863900.0,-0.026869699217184184,-1.4269616688597297,2.500027247956403,28.862972355876565,32.94828340698916,1.9702220485773339,3.530117662262853,3.81006645013543,4.855589205995891,19.180354822339577,1.470001220703132,-0.7484190519332614,-3.1070007324218736,-6.879958037072797,0.6659565722290495,-4.9934793847473316,-1.2205220800964156,3.6174460452877213,11.637952296546983,-44.47082879452836,1.8864786523254604,9,1.3200016021728516,1.6650009155273438,3.3275012969970703,4.070001602172852,6.5,1,0.09595034678986969,-2.3571662125341106,44.65999984741211,-1.6799926757812784,44.95000076293945,1.7671348843042578,45.25,0.09595034678986969
8073,2015-09-02,44.4900016784668,44.4900016784668,43.72000122070313,44.22000122070313,2000400.0,0.02370001416686951,4.703697424377235,-0.771424834606687,33.45455970447911,30.148363866028383,0.4340429199585998,2.3214279237132445,2.6984373892547,3.791454858076577,20.742129677747588,1.0300025939941406,-1.112229186147772,-1.887998199462892,-5.6804150917576095,1.9044186928318254,-3.784206645610247,0.00821024668446313,2.3679456522066786,56.03462167077199,2.8470563363213373,1.8962084461473576,9,-0.0800018310546875,0.6349983215332031,2.1924991607666016,3.039999008178711,5.569999694824226,2,0.08204085352840629,-1.4269616688597297,43.459999084472656,-2.3571662125341106,44.65999984741211,-1.6799926757812784,44.95000076293945,0.08204085352840629
8074,2015-09-03,44.70000076293945,45.0099983215332,44.52999877929688,44.560001373291016,1501200.0,0.0047201410777715225,-3.799885561701586,0.5185153788553238,33.69567170409029,30.123535648422376,-0.20512197922052167,1.9881102244406037,2.42852365960988,3.550753383162423,21.692080328447606,0.5199966430664062,-1.5123755074118677,-1.534999084472659,-5.355335147780011,2.2853369788346924,-3.445167116126335,0.3751689471810167,1.9472286806105998,69.26614334160422,20.174082047899503,1.910168031653674,9,-1.1500015258789062,0.4249992370605469,1.9024991989135742,2.8299999237060547,5.61000061035157,3,0.06868008148602844,4.703697424377235,44.4900016784668,-1.4269616688597297,43.459999084472656,-2.3571662125341106,44.65999984741211,0.06868008148602844
8075,2015-09-04,44.310001373291016,44.54999923706055,43.83000183105469,43.83000183105469,1659000.0,-0.008724818411452562,-1.9999920527064508,3.42858310626703,32.13030539718822,30.985044060109676,-0.03515848606228644,2.2318462784592725,2.7502622971729664,3.906193517987994,22.66980767693303,0.8699989318847656,-1.930071754533472,-1.7594985961914062,-5.613838289613277,2.0948410972304643,-3.686668442902338,0.16767125051952547,2.134938898620554,59.89310703576011,16.127472637996064,1.9271698467109348,9,-0.09500312805175781,0.8149986267089844,2.214999198913574,3.219999313354492,5.4699974060058665,4,0.09862330842803568,-3.799885561701586,44.70000076293945,4.703697424377235,44.4900016784668,-1.4269616688597297,43.459999084472656,0.09862330842803568
8076,2015-09-08,45.58000183105469,45.599998474121094,44.5,45.02999877929688,1866600.0,0.02866171109011062,2.728831531578131,1.145840783921021,38.56574756323047,33.569597919018605,-1.179986960410119,0.8046277288342338,1.4330882469613684,2.6077098928759384,24.22589414466538,1.2899971008300781,-2.24330535967092,-0.3634983062744155,-4.101351724579629,3.3743551120307984,-2.232425015427026,1.505428402878195,0.6707408360839366,99.17026372064385,58.40889627182766,1.8689267091526078,9,-1.1850032806396484,-0.4550018310546875,0.8649978637695312,1.9499988555908203,3.9599990844726562,1,0.06472129946761651,-1.9999920527064508,44.310001373291016,-3.799885561701586,44.70000076293945,4.703697424377235,44.4900016784668,0.06472129946761651
8077,2015-09-09,45.34000015258789,45.97999954223633,45.22999954223633,45.93999862670898,2292900.0,-0.005265503923329806,1.2058813629682819,-1.0909002635594407,39.190296156269696,34.24591656773001,-0.626489928650571,0.8902243893314079,1.6605180800359136,2.8296787063403457,25.417443361504,0.75,-2.2912794108942762,-0.47649993896484233,-4.108418381812157,3.1554185038824727,-2.2924591603885034,1.3394592824588187,0.7243128139687016,71.68142190414292,29.307880174071755,1.8159592214236593,9,-0.7550010681152344,-0.21500015258789062,1.1424999237060547,2.190000534057617,4.529998779296882,2,0.09108956890639774,2.728831531578131,45.58000183105469,-1.9999920527064508,44.310001373291016,-3.799885561701586,44.70000076293945,0.09108956890639774
8078,2015-09-10,45.29999923706055,45.790000915527344,45.13000106811523,45.209999084472656,2434900.0,-0.0008822433919877248,-4.280079346913619,-0.15000063578449627,41.43836198055812,34.71497513541963,-0.5362830087118837,0.7721280946735476,1.6846440391024302,2.840054063998153,26.324680422155367,0.6599998474121165,-2.0947919392033967,-0.39100074768066406,-3.904408756402127,3.1224072610407987,-2.147704752041392,1.3657032566800638,0.6800003051757812,68.37204515896659,20.05347063725842,1.7567040043607307,9,-0.7150001525878906,-0.17499923706054688,1.3425016403198242,2.0900020599365163,4.930000305175781,3,0.10286975553853206,1.2058813629682819,45.34000015258789,2.728831531578131,45.58000183105469,-1.9999920527064508,44.310001373291016,0.10286975553853206
8079,2015-09-11,45.709999084472656,45.72999954223633,45.02999877929688,45.15999984741211,1567100.0,0.009050769410977821,1.372883328484119,6.111092273131861,50.09542196601649,36.650768664160914,-0.976901630277041,0.1808017257619099,1.2493438461541615,2.401234622178478,27.761502928026022,0.700000762939446,-1.684165264152412,0.13999919891357138,-3.181160535778119,3.4611589336052617,-1.5205806684322738,1.8005790662594165,0.2700004577636719,87.44182580476891,31.68871565992609,1.6605798673458452,9,-1.125,-0.5999984741210938,1.0500011444091797,1.670001983642571,4.75,4,0.0951652237135141,-4.280079346913619,45.29999923706055,1.2058813629682819,45.34000015258789,2.728831531578131,45.58000183105469,0.0951652237135141
8080,2015-09-14,45.31000137329102,45.72000122070313,45.22999954223633,45.70000076293945,1566900.0,-0.008750770492084947,1.2790759567785812,-0.7090907829850265,57.189534607335894,39.40254127056054,-0.5816324151182855,0.36397198974655254,1.6079106670378849,2.766281458260849,29.352029589099583,0.490001678466804,-1.540032773206022,-0.11049861907958558,-3.1733724957814644,2.9523752576222932,-1.6419355574305214,1.4209383192713503,0.4943981933593662,54.7298394475909,-3.6079294516901044,1.5314369383509379,9,-0.7250022888183665,-0.20000076293946023,1.4499988555908132,1.8049983978271413,5.099998474121087,0,0.110350912568,1.372883328484119,45.709999084472656,-4.280079346913619,45.29999923706055,1.2058813629682819,45.34000015258789,0.110350912568
8081,2015-09-15,45.97000122070313,46.15999984741211,45.27999877929688,45.47999954223633,1972000.0,0.014566317091333492,1.0229934448512321,-1.2564165264682128,67.38883446918759,43.683192616483986,-1.1580478309021274,-0.5112612989001022,0.8965313592600168,2.070981631983912,30.58652999330086,0.8800010681152273,-1.456762211078427,0.6695011138916058,-2.078707526844468,3.41770975462768,-0.7046032064764276,2.0436054342596393,-4.3800010681152415,83.18597813134076,19.098362601234044,1.3741043203680354,9,-1.030000686645515,-0.8600006103515696,1.1224985122680593,1.144998550415032,4.340000152587891,1,0.08288008391172008,1.2790759567785812,45.31000137329102,1.372883328484119,45.709999084472656,-4.280079346913619,45.29999923706055,0.08288008391172008
8082,2015-09-16,46.27999877929688,46.52000045776367,45.72000122070313,45.88000106811523,1627400.0,0.006743475100325691,-1.2222281091219518,0.8163190633004197,61.24660980459761,46.77119818316382,-1.1465313377341886,-1.0457833471461981,0.5428552683013876,1.7317588305960427,32.06040082032035,0.7999992370605398,-1.2890126768133783,1.0879987716674862,-1.2819760813115764,3.4579736246465487,-0.09698865482204866,2.272986198157021,-4.598598632812504,83.89252294576264,16.97428703137308,1.184987426489533,9,-1.1049976348877024,-1.1699981689453196,0.8125009536743093,0.805002212524407,5.319999694824212,2,0.07044084317670318,1.0229934448512321,45.97000122070313,1.2790759567785812,45.31000137329102,1.372883328484119,45.709999084472656,0.07044084317670318
8083,2015-09-17,46.68999862670898,47.04999923706055,46.06999969482422,46.18999862670898,3175000.0,0.008859115346293134,-1.6486550575815258,1.2500071525982561,60.055856546068576,49.700107610050296,-1.3540345417294901,-1.6440352568861982,0.11528468714108442,1.2938228238098546,32.83755217716522,0.9799995422363281,-1.0732436001335586,1.5639986038207923,-0.5333919666242082,3.6613891742657927,0.515303318598292,2.6126938890432925,-4.815054467773429,82.17819164505909,14.384061804994104,1.0486952852225009,9,-1.24999809265136,-1.5799980163574148,0.40250110626221414,0.3950023651123118,5.1000022888183665,3,0.06810881128098134,-1.2222281091219518,46.27999877929688,1.0229934448512321,45.97000122070313,1.2790759567785812,45.31000137329102,0.06810881128098134
8084,2015-09-18,46.52999877929688,47.06000137329102,46.02999877929688,46.13999938964844,4849700.0,-0.0034268548322587966,-2.377054306226159,0.7799987792968892,61.25354639122609,52.93602327605449,-1.0137581279155299,-1.628156088735814,0.2519461271347083,1.4248321518199774,33.26589508535125,1.0300025939941406,-0.6787298238241632,1.4424987792968835,-0.5101387952477765,3.3951363538415436,0.46617999202454996,2.418817566569217,-4.344551315673833,71.03813859635969,5.28314973172786,0.9763187872723315,9,-0.7499980926513743,-1.4199981689453196,0.6200008392333913,0.555002212524407,5.620002746582017,4,0.07951860863976057,-1.6486550575815258,46.68999862670898,-1.2222281091219518,46.27999877929688,1.0229934448512321,45.97000122070313,0.07951860863976057
8085,2015-09-21,46.6500015258789,47.08000183105469,46.43000030517578,46.70000076293945,1969500.0,0.002579040398243304,-1.6530583646682393,-0.1282033725889278,64.52555484335528,55.82044630717948,-0.8570534154757325,-1.7629369031634852,0.09823500493686055,1.2831082572977621,32.426365901288904,0.6500015258789062,-0.37635539542782226,1.5145013809204002,-0.5447828717472945,3.573785633588095,0.4848592545865529,2.5441435072542475,-4.0745897494824135,76.11113465858469,10.101337599415814,1.0296421263338476,9,-0.5950012207031179,-1.5400009155273366,0.4999980926513743,0.27499961853028054,5.4399986267089915,0,0.0816719707175182,-2.377054306226159,46.52999877929688,-1.6486550575815258,46.68999862670898,-1.2222281091219518,46.27999877929688,0.0816719707175182
8086,2015-09-22,46.02999877929688,46.38999938964844,45.709999084472656,46.02999877929688,2027300.0,-0.013290519320520722,-1.1250029802350339,-0.0,70.49440146406425,59.298680230267756,-0.18607341691735968,-1.0353494490031565,0.6569647445880165,1.8847492819375944,29.891289987483866,0.9400024414062429,-0.08712908379501982,0.792498779296885,-1.2296406255301804,2.8146381841239503,-0.21857092311665127,1.8035684817104212,-3.0041279974345727,23.357595130563144,-47.48384658930027,1.0110697024135342,9,0.025001525878899145,-0.9199981689453196,1.210000991821282,0.8200016021728445,6.210002899169915,1,0.09515535920642337,-1.6530583646682393,46.6500015258789,-2.377054306226159,46.52999877929688,-1.6486550575815258,46.68999862670898,0.09515535920642337
8087,2015-09-23,46.38999938964844,46.61000061035156,45.9900016784668,46.040000915527344,1501900.0,0.007820999780549176,-1.755569495778373,100.0,66.96425834481738,62.13489093740767,-0.4262981643173944,-1.1826944776768684,0.2457034311765227,1.5009490500090692,28.14989819013945,0.6199989318847656,0.291079924821787,0.9789993286132841,-0.7848703170207116,2.74286897424728,0.09706450579628978,1.8609341514302784,-2.9587155028668874,49.634959263569996,-22.126057519479318,0.8819348228169971,9,-0.33499908447265625,-1.279998779296875,1.0750007629394531,0.37000083923339844,5.369998931884766,2,0.08450101390855602,-1.1250029802350339,46.02999877929688,-1.6530583646682393,46.6500015258789,-2.377054306226159,46.52999877929688,0.08450101390855602
8088,2015-09-24,46.34000015258789,46.540000915527344,45.77999877929688,46.09000015258789,1994500.0,-0.0010778020633409602,1.3384626219232854,0.7142888283378747,65.07351703710371,63.79912372308404,-0.2383228643929769,-1.0511216563480943,0.2560216277530287,1.5179940289810219,26.374521609646877,0.7600021362304616,0.518753950209728,0.8430000305175795,-0.9261990018175936,2.6121990628527527,-0.04159948565001059,1.7275995466851697,-2.5438444713790247,45.98538723276289,-25.013413114106697,0.884599516167587,9,-0.1849994659423828,-1.3199996948242188,1.1175003051757812,0.3800010681152344,5.240001678466797,3,0.1135088110533693,-1.755569495778373,46.38999938964844,-1.1250029802350339,46.02999877929688,-1.6530583646682393,46.6500015258789,0.1135088110533693
8089,2015-09-25,46.68999862670898,47.09000015258789,46.4000015258789,46.81000137329102,2796900.0,0.007552837137863921,1.0294068148414306,-0.48001098632818184,72.03700537872189,65.44884269768248,-0.48577362729034235,-1.357296966561421,-0.1352447484547028,1.1415320951219385,25.151448024443447,0.75,0.7747970695919832,1.1209985733032184,-0.7215606506593844,2.963557797265821,0.19971896132191347,2.0422781852845233,-2.5654583305155327,71.01440461743816,-1.3318051857864788,0.9212796119813019,9,-0.5049991607665945,-1.9099979400634695,0.7675018310546946,0.03000259399414773,5.220001220703132,4,0.10923115097075442,1.3384626219232854,46.34000015258789,-1.755569495778373,46.38999938964844,-1.1250029802350339,46.02999877929688,0.10923115097075442
8090,2015-09-28,45.7599983215332,46.790000915527344,45.68999862670898,46.68000030517578,2615500.0,-0.019918619244588487,-1.0754733277432351,7.666507724584253,51.778620964695996,63.71437453051674,0.575267009210215,-0.38314638428040837,0.75665952928221,2.0408294177058224,24.068397361183262,1.1000022888183665,0.9847132337846034,0.1504983901977539,-1.6702522797576478,1.9712490601531556,-0.7598769447799469,1.0608737251754548,-1.279602842572423,4.999972752192568,-61.31133495795306,0.9103753349777025,9,0.6300010681152344,-1.3499984741210938,1.6975021362304688,0.9600028991699219,5.980003356933594,0,0.1396416835386718,1.0294068148414306,46.68999862670898,1.3384626219232854,46.34000015258789,-1.755569495778373,46.38999938964844,0.1396416835386718
8091,2015-09-29,46.0099983215332,46.06999969482422,45.54999923706055,45.66999816894531,2906300.0,0.005463286913678811,1.260857306343138,-0.3695645864172192,56.60747740901544,63.19891537545206,0.3704992004705616,-0.5552923244416945,0.4755188034821529,1.7644619121010265,22.91095311706007,0.5200004577636719,1.0542985409201933,0.33299846649170206,-1.4389826143954068,2.104979547378811,-0.5529920739518488,1.218989006935253,-1.216450281737167,29.870052662607566,-34.284681555726095,0.8859905404435535,9,0.3100013732910156,-1.6699981689453125,1.0675020217895508,0.7100028991699219,5.810001373291016,1,0.13214523044677384,-1.0754733277432351,45.7599983215332,1.0294068148414306,46.68999862670898,1.3384626219232854,46.34000015258789,0.13214523044677384
8092,2015-09-30,47.63000106811523,47.709999084472656,46.22999954223633,46.599998474121094,4411100.0,0.035209797993490666,1.4873970591535208,3.0294180345341934,67.51880674002376,64.0281320636693,-1.1598363568549033,-1.9466781475195845,-1.1564750514731301,0.121975020415384,20.69432138282271,1.7000007629394531,1.121548158878042,1.7445011138915945,0.09370985151310407,3.395292376270085,0.9191054827023493,2.5698967450808397,-2.5608787747841717,96.29638786996793,31.32533982189102,0.8253956311892455,9,-1.0000019073486257,-2.315002441406243,-2.512500762939446,-2.305000305175774,4.9099998474121165,2,0.09678774946401636,1.260857306343138,46.0099983215332,-1.0754733277432351,45.7599983215332,1.0294068148414306,46.68999862670898,0.09678774946401636
8093,2015-10-01,48.13999938964844,48.18999862670898,47.38999938964844,47.43999862670898,4031500.0,0.010707501786612728,1.0000000000000178,0.6796106796440234,68.00000226056157,64.77773827137324,-1.6120456217976127,-2.286433882845543,-1.6727854870039351,-0.406812043492522,18.719008872085254,0.7999992370605398,1.053194227325065,2.0719995498657227,0.27062527250799917,3.873373827223446,1.171312411186861,2.9726866885445844,-2.701154345557555,98.10608906742216,34.49125221017927,0.9006871386788621,10,-1.2700004577636719,-2.4500007629394602,-3.0224990844726562,-2.8149986267089844,4.659999847412109,3,0.07519731985420797,1.4873970591535208,47.63000106811523,1.260857306343138,46.0099983215332,-1.0754733277432351,45.7599983215332,0.07519731985420797
8094,2015-10-02,47.77000045776367,47.849998474121094,46.38999938964844,47.38000106811523,6231500.0,-0.007685893987865899,4.309131767676067,0.5571413779761463,68.30356129172908,65.197516765637,-1.170774248458038,-1.7651455573203805,-1.293540754501059,-0.05698607589388871,17.01186310012776,1.75,1.0431804801183375,1.5485006332397475,-0.28496883240536164,3.3819700988848567,0.6317659004171929,2.465235366062302,-1.890970840453896,84.09097477097383,18.55282419736419,0.9167347328225549,10,-0.9000015258789062,-2.0800018310546946,-2.6525001525878906,-2.4449996948242188,4.959999084472656,4,0.07975719775551737,1.0000000000000178,48.13999938964844,1.4873970591535208,47.63000106811523,1.260857306343138,46.0099983215332,0.07975719775551737
8095,2015-10-05,48.68000030517578,48.77000045776367,47.9000015258789,48.38999938964844,3138700.0,0.019049609350887398,2.7021134991234637,0.7435932548221625,69.4404491381086,65.08041095164194,-1.969668068731849,-2.4569382745492447,-2.166121388274192,-0.9814334431332981,14.987085721695381,1.0,1.042436826024563,2.2400005340576143,0.32588660751543586,4.154114460599793,1.2829435707865287,3.1970574973287,-2.4312156463621335,97.20496526494365,32.49880742732775,0.9570569632710885,10,-1.5200004577636719,-2.700000762939453,-3.5625,-3.354999542236328,4.430000305175781,0,0.06635167465052194,4.309131767676067,47.77000045776367,1.0000000000000178,48.13999938964844,1.4873970591535208,47.63000106811523,0.06635167465052194
8096,2015-10-06,48.52999877929688,49.11000061035156,48.4000015258789,48.9000015258789,3350900.0,-0.0030813789017776205,-1.2539751740841376,-1.2758675120359406,66.51981120343825,65.03102793593314,-1.5955356133419372,-2.186712581318453,-1.9851525640248653,-0.8622268108669005,13.9394812620114,0.7099990844726634,1.04662526903261,1.9424991607666087,-0.13983646542517647,4.024834786958394,0.9013313476707125,2.983666973862505,-2.1399993896484446,79.8610550018215,16.855555503135555,1.0411678130958932,10,-1.1999988555908274,-2.3799991607666087,-3.412498474121101,-3.204998016357429,4.63999938964843,1,0.06614471419561041,2.7021134991234637,48.68000030517578,4.309131767676067,47.77000045776367,1.0000000000000178,48.13999938964844,0.06614471419561041
8097,2015-10-07,49.47000122070313,49.47000122070313,48.77999877929688,48.88000106811523,2485200.0,0.01936951298270495,1.3389907218827226,-1.594583170093095,68.93732729288296,65.46034018657528,-2.2939248221552972,-2.9528346902724323,-2.893264890947549,-1.825635322312671,13.261238739628437,0.94000244140625,1.0459193334186665,2.676001548767097,0.3141872143653188,5.037815883168875,1.4950943815662114,3.8569087159679825,-2.536001586914068,100.0,37.79132926211715,1.1809071672008886,10,-1.9600009918212962,-3.1400012969970774,-4.397500991821296,-4.145000457763679,3.3799972534179616,2,0.04750350548076421,-1.2539751740841376,48.52999877929688,2.7021134991234637,48.68000030517578,4.309131767676067,47.77000045776367,0.04750350548076421
8098,2015-10-08,49.959999084472656,50.06000137329102,49.290000915527344,49.38000106811523,2123200.0,0.009904949498251936,-1.0263214692640314,0.9830472311123926,72.35982863219098,65.49620943696074,-2.4768969792225306,-3.2420377752385576,-3.348245060086512,-2.341696692899177,12.629168481899447,0.770000457763679,1.0792160050991058,2.932999420166013,0.2891573966482568,5.576841443683769,1.6110784084071383,4.254920431924887,-2.5187991333007815,97.27514346684055,34.688644537237806,1.3219210117588769,10,-2.154998779296875,-3.069997787475579,-5.007498741149902,-4.634998321533203,2.4000015258789062,3,0.051641350647192885,1.3389907218827226,49.47000122070313,-1.2539751740841376,48.52999877929688,2.7021134991234637,48.68000030517578,0.051641350647192885
8099,2015-10-09,50.06000137329102,50.29999923706055,49.95000076293945,50.04999923706055,3197900.0,0.00200164713072315,-2.3333333333333335,0.01724512144591879,72.28756514276704,67.77498101230195,-2.2893413384668833,-3.161532770582099,-3.3958714425654364,-2.4707987294956766,11.958774717644014,0.34999847412109375,1.145047226585362,2.8155015945434627,-0.07624749950965537,5.707250688596581,1.3696270475169072,4.261376141570018,-2.0950411376953184,90.00007947293581,27.921258900316403,1.445874547026559,10,-2.135002136230476,-2.9950008392334055,-5.292501449584968,-4.73500061035157,3.2999992370605398,4,0.05473427464249769,-1.0263214692640314,49.959999084472656,1.3389907218827226,49.47000122070313,-1.2539751740841376,48.52999877929688,0.05473427464249769
8100,2015-10-12,50.31000137329102,50.43999862670898,49.91999816894531,50.13999938964844,1496200.0,0.004994007054370364,1.4186265203467436,16.99656750570946,79.39561173731639,70.30699593766873,-2.040644699514985,-3.180821411541416,-3.5949911471907043,-2.7479417596926865,11.285013805787747,0.5200004577636648,1.254512492801652,2.8155015945434627,-0.23238039151560486,5.86338358060253,1.291560601513929,4.3394425875729965,-1.87803333740235,93.62757656052264,25.549865097042584,1.5239409930295336,10,-1.9750022888183665,-3.175001144409187,-5.972501754760749,-5.080001831054695,3.0200004577636648,0,0.04810173132354656,-2.3333333333333335,50.06000137329102,-1.0263214692640314,49.959999084472656,1.3389907218827226,49.47000122070313,0.04810173132354656
8101,2015-10-13,49.77999877929688,50.20000076293945,49.63000106811523,50.11000061035156,2248700.0,-0.010534736225936814,1.2352835579757038,-1.9411645910466626,72.75165977632074,70.88842405281284,-1.0277027966198915,-2.477785543228059,-3.055324329996857,-2.248120346243759,10.911994052083768,0.6800003051757955,1.2964334336912486,2.094999122619633,-1.0270492135208755,5.217047458760142,0.5339749545493788,3.6560232906898875,-0.9464246252441484,60.24096939279717,-9.749529421401434,1.561024168070255,10,-1.3649997711181712,-2.30999946594239,-5.109999656677253,-4.609998703002937,4.150001525878899,1,0.0668943734976466,1.4186265203467436,50.31000137329102,-2.3333333333333335,50.06000137329102,-1.0263214692640314,49.959999084472656,0.0668943734976466
8102,2015-10-14,49.540000915527344,50.0,49.43999862670898,49.9000015258789,1479100.0,-0.004821170543486519,1.000013623978227,1.0909048874092588,70.94240458642261,71.21535764457516,-0.5456613041897214,-2.088091540397137,-2.813732171383414,-2.0336188212519914,10.801008035557514,0.5600013732910227,1.5612119308965688,1.6920011520385714,-1.4614348727370086,4.845437176814151,0.11528313965077785,3.268719164426365,-0.38514186694336416,21.739173701756556,-49.169163745178366,1.5767180123877902,10,-1.1250019073486328,-1.805002212524414,-4.780001640319824,-4.415000915527344,4.509998321533203,2,0.07327406512582879,1.2352835579757038,49.77999877929688,1.4186265203467436,50.31000137329102,-2.3333333333333335,50.06000137329102,0.07327406512582879
8103,2015-10-15,49.86999893188477,49.86999893188477,49.06999969482422,49.06999969482422,1799600.0,0.006661243646727488,-1.0000000000000178,-2.22221633535377,70.86613621367913,71.5000881914585,-0.6754863672717732,-2.284778504454529,-3.1569664694760533,-2.378671178272363,11.048739021875697,0.799999237060554,1.816187958375842,1.862999153137217,-1.3644048232838912,5.090403129558325,0.24929716492666643,3.4767011413477675,0.5699996948242045,58.39415042170619,-11.98437631763995,1.6137019882105539,10,-0.6999988555908345,-2.135000228881843,-5.014999389648445,-4.744998931884773,4.5699996948242045,3,0.059755356046960584,1.000013623978227,49.540000915527344,1.2352835579757038,49.77999877929688,1.4186265203467436,50.31000137329102,0.059755356046960584
8104,2015-10-16,50.22999954223633,50.34000015258789,49.56000137329102,49.93000030517578,1862400.0,0.007218781192340984,1.9999926640501506,0.3749994039529805,81.7021225940363,72.86249635322827,-0.7262077794246622,-2.4805508276775186,-3.5034041320079865,-2.7583321064795143,11.408848764010417,0.7799987792968679,1.8790229492171306,2.0379997253417983,-1.2564084154850548,5.332407866168651,0.3907956549283682,3.6852037957552284,0.18259910583495298,84.67158772279146,5.7743049911128,1.6472040704134274,10,-0.8099994659423899,-2.4950008392333984,-5.375,-5.104999542236328,4.080001831054695,4,0.04240495893941243,-1.0000000000000178,49.86999893188477,1.000013623978227,49.540000915527344,1.2352835579757038,49.77999877929688,0.04240495893941243
8105,2015-10-19,50.459999084472656,50.72000122070313,50.0099983215332,50.2400016784668,1932300.0,0.004578927818681855,-1.0882311692537472,0.7333265516320588,81.65006487153482,74.54363564968344,-0.756740899184372,-2.5407450629064527,-3.7188226696060838,-3.0046187348080053,11.909532765692047,0.710002899169929,1.91649097921605,2.0774993896484375,-1.2814666674515038,5.436465446748379,0.3980163610984633,3.7569824181984117,-1.3899993896484375,84.2423093462305,-0.8212034839596214,1.679483028549972,10,-0.7099990844726491,-2.4849987030029297,-5.612499237060547,-5.334999084472656,3.720001220703125,0,0.0574712956499297,1.9999926640501506,50.22999954223633,-1.0000000000000178,49.86999893188477,1.000013623978227,49.540000915527344,0.0574712956499297
8106,2015-10-20,50.40999984741211,50.709999084472656,50.0099983215332,50.2599983215332,1600100.0,-0.0009908687667006255,-1.153843445191732,0.6818331570460023,75.4578685480254,75.26814023358816,-0.46043880879401655,-2.2617431862889106,-3.6699969820512948,-2.968648229722845,11.850576890283781,0.7000007629394531,1.9932057633305433,1.808500099182126,-1.474947301722608,5.09194750008686,0.16677639872975902,3.450223799634493,-1.3070001220703134,81.21205535698563,-2.330169808022802,1.6417237004523653,10,-0.5149993896484375,-2.4099998474121023,-5.5625,-5.284999847412109,3.9900016784667898,1,0.05792505440351592,-1.0882311692537472,50.459999084472656,1.9999926640501506,50.22999954223633,-1.0000000000000178,49.86999893188477,0.05792505440351592
8107,2015-10-21,50.31000137329102,50.93999862670898,50.16999816894531,50.66999816894531,1833700.0,-0.001983703122867997,-1.4062393829757844,-2.3999542240984217,71.48517140079491,75.17095609676637,-0.2556388342006599,-1.9531492518888314,-3.5652659854737934,-2.883402396283607,12.080532038013496,0.7700004577636648,1.9967721753484469,1.5125015258789105,-1.6818949051482406,4.706897956906062,-0.08469668963466859,3.1096997413924896,-1.174661618042002,66.31028806080735,-14.753973377222337,1.5971982155135758,10,-0.30500221252442117,-2.065002441406257,-5.285000801086433,-5.185001373291023,3.75,2,0.07195386271260507,-1.153843445191732,50.40999984741211,-1.0882311692537472,50.459999084472656,1.9999926640501506,50.22999954223633,0.07195386271260507
8108,2015-10-22,51.599998474121094,51.790000915527344,50.52000045776367,50.52999877929688,3620900.0,0.02564096731499821,-1.3302838984237197,-2.9722478303716575,82.07704925051078,76.25867655318234,-1.4399651883939768,-2.98175143064568,-4.833186465830053,-4.176808852126953,12.368752400766589,1.479999542236321,2.0840026284133515,2.539498710632323,-0.669079112990957,5.748076534255603,0.9352097988206864,4.143787622443959,-2.3924723640136776,91.47970939869751,10.35223992449275,1.6042889118116392,10,-1.1699981689453125,-2.9299983978271484,-6.457497596740723,-6.474998474121094,2.6500015258789062,3,0.04748063634475108,-1.4062393829757844,50.31000137329102,-1.153843445191732,50.40999984741211,-1.0882311692537472,50.459999084472656,0.04748063634475108
8109,2015-10-23,51.790000915527344,51.95000076293945,51.40999984741211,51.91999816894531,2424600.0,0.0036822179655982,4.684147124959845,-0.12149279485479271,79.61905343191972,76.28350340813827,-1.5184402865725275,-2.919782876799097,-5.008765394616205,-4.366595664705073,13.287961772431768,0.5400009155273438,2.085419843916739,2.474501037597655,-0.751430572304308,5.700432647499618,0.8615352326466734,4.087466842548636,-2.427526317094731,91.75259556394526,12.135898334590976,1.6129658049509805,10,-1.2800006866455078,-3.0400009155273438,-6.515000343322754,-6.665000915527344,2.3600006103515554,4,0.05116813408642229,-1.3302838984237197,51.599998474121094,-1.4062393829757844,50.31000137329102,-1.153843445191732,50.40999984741211,0.05116813408642229
8110,2015-10-26,52.1500015258789,52.209999084472656,51.6500015258789,51.93999862670898,2247800.0,0.006951160532681522,2.393944998670525,-1.615441047009801,83.15021386062794,77.43889830639462,-1.7768428300580652,-2.926561164622747,-5.355342259774872,-4.711351658742473,13.728860435756449,0.5599975585937571,2.0249819601211456,2.5150014877319293,-0.486146233004753,5.516149208468612,1.0144276273635882,4.0155753481002705,-2.5805248342857396,97.27283919149221,16.956417720879955,1.5005738603683425,10,-1.5100021362304616,-3.2700023651122976,-6.705000877380364,-7.025001525878899,1.7599983215332102,0,0.04141897956302554,4.684147124959845,51.790000915527344,-1.3302838984237197,51.599998474121094,-1.4062393829757844,50.31000137329102,0.04141897956302554
8111,2015-10-27,52.09000015258789,52.1500015258789,51.65999984741211,51.959999084472656,2272800.0,-0.0011505536248399562,2.91995361398921,0.619044159052515,78.6026208147631,78.29003344287689,-1.5139125882839082,-2.516741100221658,-5.284594238583168,-4.640131950333867,14.082157021731105,0.49000167846678977,1.960872223524568,2.1510000228881836,-0.517363690234248,4.819363736010615,0.8168181663269678,3.4851818794493994,-2.256471221706782,94.11770205731767,15.61815149137729,1.3341818565612145,10,-1.4500007629394531,-3.210000991821289,-6.507499694824219,-6.965000152587891,0.5600013732910085,1,0.040122867085153224,2.393944998670525,52.1500015258789,4.684147124959845,51.790000915527344,-1.3302838984237197,51.599998474121094,0.040122867085153224
8112,2015-10-28,52.2400016784668,52.38000106811523,51.599998474121094,52.15999984741211,2604600.0,0.0028796606918699563,3.3333403975756837,0.6153936441797001,76.88681239884093,78.95899746345042,-1.386441054854231,-2.4281576681839,-5.424463605842909,-4.772021170813531,15.534061211377882,0.7800025939941335,1.8298985394072744,2.0705015182495146,-0.554131167061918,4.695134203560947,0.7581851755937947,3.3828178609052344,-2.168825732226537,92.47315356407493,15.673245869689296,1.3123163426557165,10,-1.2700004577636719,-3.2750015258789062,-6.657501220703125,-7.115001678466797,1.4699974060058594,2,0.04134762209057219,2.91995361398921,52.09000015258789,2.393944998670525,52.1500015258789,4.684147124959845,51.790000915527344,0.04134762209057219
8113,2015-10-29,51.7599983215332,51.81000137329102,51.43999862670898,51.56999969482422,1551700.0,-0.009188425373490183,1.5517014587690297,2.3749284760633227,68.39822443287376,77.48078655665459,-0.6818513250124809,-1.7529209033879454,-4.925512104084021,-4.270604936000645,16.603415611748222,0.8000030517578196,1.7857960902224832,1.4094982147216797,-1.1235216551649359,3.9425180846082952,0.14298827977837192,2.6760081496649875,-1.4117633606679476,36.082271511719625,-37.43487462546895,1.2665099349433084,10,-0.5649986267089844,-2.7949981689453125,-6.177497863769531,-6.634998321533203,1.75,3,0.04443591820598991,3.3333403975756837,52.2400016784668,2.91995361398921,52.09000015258789,2.393944998670525,52.1500015258789,0.04443591820598991
8114,2015-10-30,51.58000183105469,52.06000137329102,51.47000122070313,51.77999877929688,2248400.0,-0.0034775211807461792,-1.8095367847412396,-1.0526231252635545,63.9560513265507,75.51478505165636,-0.32432466494675793,-1.3416400689038568,-4.705379479560598,-4.076571379228369,18.24448201239987,0.5900001525878906,1.7758567069150075,1.0390016555786161,-1.2369037822335471,3.3149070933907794,-0.09895106332746195,2.176954374484694,-0.9879549373194365,14.89391922602504,-53.762810847409504,1.1379527189060805,10,-0.38500213623046875,-2.615001678466797,-5.992501258850098,-6.4550018310546875,1.8999977111816406,4,0.05176421237228013,1.5517014587690297,51.7599983215332,3.3333403975756837,52.2400016784668,2.91995361398921,52.09000015258789,0.05176421237228013
8115,2015-11-02,51.90999984741211,51.97000122070313,51.56000137329102,51.709999084472656,1250700.0,0.006397789931033682,1.5624709430542332,-1.0000190737773353,74.48280095586789,75.40644420808331,-0.47719160052019305,-1.4938371829516086,-4.938676163307164,-4.39286599652845,19.659195896227686,0.4099998474121094,1.7605008878876305,1.2074996948242216,-0.9685898036840399,3.383589193332483,0.11945494557009084,2.2955444440783523,-1.1033984527512644,50.00000000000075,-18.90660199504751,1.088044749254132,11,-0.6350002288818359,-2.9449996948242188,-6.427499771118164,-6.784999847412109,1.0800018310546875,0,0.04315164101427871,-1.8095367847412396,51.58000183105469,1.5517014587690297,51.7599983215332,3.3333403975756837,52.2400016784668,0.04315164101427871
8116,2015-11-03,51.7400016784668,51.97000122070313,51.47000122070313,51.70000076293945,2065200.0,-0.0032748635994030995,-1.0000000000000568,0.20000381468271378,75.70097372936134,75.87486668903513,-0.11029072696418751,-1.1289026383544183,-4.617153915843453,-4.206022052790658,20.855218047130435,0.5,1.6409017164808475,0.8770013809204116,-1.0876562118436652,2.8416589736844884,-0.10532741546162327,1.8593301773024464,-0.7445923229914229,31.915135380820182,-41.1832854664001,0.9823287963820374,11,-0.29000091552734375,-2.7750015258789062,-6.340002059936523,-6.615001678466797,1.3699989318847656,1,0.0419404348386101,1.5624709430542332,51.90999984741211,-1.8095367847412396,51.58000183105469,1.5517014587690297,51.7599983215332,0.0419404348386101
8117,2015-11-04,51.81999969482422,52.0,51.599998474121094,51.75,1537100.0,0.0015461541121424283,-1.1621543600635091,1.7499523173755485,74.19358808222731,74.99892655922586,0.05188618073647433,-1.0791461052536704,-4.507079482770415,-4.260394869112176,21.86908980115115,0.40000152587890625,1.5101793519997955,0.8394994735717773,-1.054185555355005,2.7331845024985597,-0.10734304089161384,1.7863419880351685,-0.6584393338320638,61.2902233433825,-13.10357003941656,0.9468425144633925,11,0.07500076293945312,-2.5149993896484375,-6.489999771118164,-6.694999694824219,0.43000030517578125,2,0.016017017289515323,-1.0000000000000568,51.7400016784668,1.5624709430542332,51.90999984741211,-1.8095367847412396,51.58000183105469,0.016017017289515323
8118,2015-11-05,52.540000915527344,52.72999954223633,51.7599983215332,51.88999938964844,2885600.0,0.01389427296301271,-1.1318622354874408,9.285776566757493,76.3098371496277,74.63123586119342,-0.5819517254746103,-1.6821967192337866,-5.079527385257592,-4.953836697013983,22.742439004470473,0.970001220703125,1.5102744972964572,1.4305006027221694,-0.5210981248841762,3.382099330328515,0.45470123891900016,2.4062999665253386,-1.2322276696804195,84.92072382463259,11.338441038210178,0.9757993638031712,11,-0.4550018310546875,-2.980001449584961,-6.567502021789551,-7.415000915527344,0.23999786376953836,3,0.02226871238214123,-1.1621543600635091,51.81999969482422,-1.0000000000000568,51.7400016784668,1.5624709430542332,51.90999984741211,0.02226871238214123
8119,2015-11-06,52.79999923706055,52.97000122070313,52.2400016784668,52.40999984741211,2424200.0,0.004948578549726745,-1.0000104512865728,0.5999976524995012,76.47062377284415,73.88905918477298,-0.7639530419035907,-1.8196928451149077,-5.206218880307745,-5.18693115780998,23.565914710598445,0.7299995422363352,1.5747928931148465,1.5534990310668917,-0.47121473655398205,3.5782127986877654,0.5411421472564584,2.565855914877325,-1.2931143097191082,88.66653442382764,15.753856520732768,1.0123568838104353,11,-0.5949993133544922,-3.1199989318847656,-6.520000457763672,-7.674999237060547,0.2800025939941406,4,0.013446952551739999,-1.1318622354874408,52.540000915527344,-1.1621543600635091,51.81999969482422,-1.0000000000000568,51.7400016784668,0.013446952551739999
8120,2015-11-09,52.72999954223633,52.83000183105469,52.06000137329102,52.459999084472656,2085500.0,-0.0013257518150698866,2.276562588771894,0.6923099495285419,76.12615321697936,73.61389611835257,-0.6738959099788246,-1.6433526770046072,-4.991305911852521,-5.097187098171332,24.231183649990584,0.7700004577636648,1.445619510973465,1.362499427795413,-0.7151198273219492,3.4401186829127752,0.32368980023673544,2.4013090553540906,-0.9890160079570194,83.99988810221308,11.635657621212005,1.03880962755868,11,-0.5249996185302734,-2.2949981689453125,-6.450000762939453,-7.604999542236328,1.3300018310546946,0,0.014223402361292603,-1.0000104512865728,52.79999923706055,-1.1318622354874408,52.540000915527344,-1.1621543600635091,51.81999969482422,0.014223402361292603
8121,2015-11-10,53.11000061035156,53.13999938964844,52.65999984741211,52.72999954223633,1760000.0,0.007206544119365166,1.181822910796494,1.4074089772390115,79.66102516812566,73.92214198160643,-0.9990554989181533,-1.8562583075196244,-5.209641236310475,-5.452798213122435,25.312476943208832,0.4799995422363281,1.3559778930401336,1.576000404357913,-0.49967755886465426,3.6516783675804803,0.5381614227466258,2.6138393859692,-1.1723742462444449,98.05202847645045,23.89251226264976,1.0378389816112852,11,-0.8200016021728516,-2.3400001525878906,-6.540000915527344,-7.930000305175781,0.23999786376953125,1,-0.0022594413576673134,2.276562588771894,52.72999954223633,-1.0000104512865728,52.79999923706055,-1.1318622354874408,52.540000915527344,-0.0022594413576673134
8122,2015-11-11,53.16999816894531,53.59000015258789,53.11000061035156,53.11999893188477,1791200.0,0.0011296847656607767,-12.715079840863263,0.13157656979368706,72.49284607195254,74.37709994150407,-1.0205853631122324,-1.7184686163187237,-5.065257147037187,-5.498826695654827,26.761235937579386,0.4799995422363281,1.2079143073842644,1.4544981002807589,-0.5193678603312435,3.4283640608927612,0.4675651199747577,2.44143108058676,-1.1099967956542898,77.04909489623199,4.870597799007442,0.9869329803060012,11,-0.6399974822998047,-1.9849987030029297,-6.429998397827148,-7.819997787475586,-0.7199974060058594,2,-0.0011284100180539713,1.181822910796494,53.11000061035156,2.276562588771894,52.72999954223633,-1.0000104512865728,52.79999923706055,-0.0011284100180539713
8123,2015-11-12,52.849998474121094,53.38000106811523,52.83000183105469,53.08000183105469,2004600.0,-0.0060184259139417495,-3.0741190765491577,-4.600137331197724,64.64087000505822,74.45319090578268,-0.5919600859542911,-1.2266593595923894,-4.573585464281706,-5.166736535251474,28.490087115791674,0.5499992370605398,1.1160262936544783,0.9854984283447266,-0.8466064736874941,2.817603330376947,0.06944597732861979,1.9015508793608333,-0.483997344970696,51.633838635683425,-17.322268668083943,0.91605245101611,11,-0.31999778747558594,-1.519998550415039,-5.929998397827148,-7.319997787475586,-0.25,3,-0.011352856980968329,-12.715079840863263,53.16999816894531,1.181822910796494,53.11000061035156,2.276562588771894,52.72999954223633,-0.011352856980968329
8124,2015-11-13,52.36000061035156,53.099998474121094,52.27000045776367,52.83000183105469,2351800.0,-0.009271483025859784,-1.5538340551897367,2.043453743324377,52.79999348957019,72.04399007619406,0.022703710040460123,-0.5996496325581262,-3.920839859981456,-4.656996164658345,29.617773368951905,0.8299980163574219,1.0195884036762237,0.389000511169435,-1.283751614624471,2.061752636963341,-0.447375551727518,1.225376574066388,1.2299995422363281,19.607808915926626,-43.87585855148075,0.8363760628969519,11,0.1700000762939453,-1.0300006866455078,-5.012499809265137,-6.534999847412109,0.34999847412109375,4,0.008021355310341427,-3.0741190765491577,52.849998474121094,-12.715079840863263,53.16999816894531,1.181822910796494,53.11000061035156,0.008021355310341427
8125,2015-11-16,53.36000061035156,53.4000015258789,52.40999984741211,52.40999984741211,2270500.0,0.019098548287684647,-1.0842123861112858,-2.0212729692877085,63.53947649889829,70.6927126061426,-0.8381207668929136,-1.445353158861053,-4.730543756675253,-5.632515617015002,30.607338680723018,1.0400009155273366,1.0203468267129239,1.2440004348754883,-0.3792951969358427,2.8672960666868192,0.4323526189698228,2.0556482507811538,0.20359954833984517,82.57578822645435,22.01837206792628,0.8116478159056645,11,-0.7650012969970703,-2.030000686645508,-5.8650007247924805,-7.415000915527344,0.5900001525878906,0,-0.005247353375077646,-1.5538340551897367,52.36000061035156,-3.0741190765491577,52.849998474121094,-12.715079840863263,53.16999816894531,-0.005247353375077646
8126,2015-11-17,53.33000183105469,53.459999084472656,52.599998474121094,53.18999862670898,2205600.0,-0.0005621960073789456,3.3000276567134286,0.14737167569478377,61.92563408027579,69.32960660592576,-0.624538683953773,-1.2494380240738892,-4.547616143644305,-5.574130118574338,31.668725095800166,0.8600006103515625,1.0685150169686466,1.0680015563964815,-0.4296255973577132,2.5656287101506763,0.31918797951938416,1.816815133273579,0.20772633361816872,80.30315290581741,22.80041734982587,0.7488135768770968,11,-0.6550025939941406,-2.000001907348633,-5.595002174377441,-7.31500244140625,0.48999786376953125,1,0.013688346468633483,-1.0842123861112858,53.36000061035156,-1.5538340551897367,52.36000061035156,-3.0741190765491577,52.849998474121094,0.013688346468633483
8127,2015-11-18,53.93000030517578,53.959999084472656,53.04999923706055,53.33000183105469,2027100.0,0.011250674170644848,1.757591871178055,4.285605296858178,73.1344315470889,68.97678376119923,-0.998791396295438,-1.6488682570491733,-4.976823532900184,-6.122963778153775,32.75308399975182,0.9099998474121094,1.061928106506123,1.4870000839233413,0.11276969927584446,2.861230468570838,0.7998848915995964,2.174115276247086,-1.6599998474121094,98.22492285953551,36.44237960557423,0.6871151923237467,11,-0.9200000762939453,-2.4150009155273438,-5.98750114440918,-7.915000915527344,-0.1399993896484375,2,-0.010754715886753363,3.3000276567134286,53.33000183105469,-1.0842123861112858,53.36000061035156,-1.5538340551897367,52.36000061035156,-0.010754715886753363
8128,2015-11-19,54.04999923706055,54.209999084472656,53.79999923706055,53.95000076293945,2103700.0,0.0022250868015154524,-1.049991416963894,0.16666454738501837,76.67391983179029,68.99937221219325,-0.9857320457000185,-1.6610722402066642,-4.91982609329807,-6.191858073393902,33.34055109517319,0.4099998474121094,1.0757239431899492,1.4844989776611328,-0.005261664868335458,2.974259620190601,0.7396186563964022,2.2293792989258634,-1.746198806762692,91.75257934674246,23.04591666271037,0.7448803212647328,11,-0.9149990081787109,-2.4099998474121094,-5.975000381469727,-8.03499984741211,0.20999908447265625,3,-0.02960219235348338,1.757591871178055,53.93000030517578,3.3000276567134286,53.33000183105469,-1.0842123861112858,53.36000061035156,-0.02960219235348338
8129,2015-11-20,54.43999862670898,54.540000915527344,54.13000106811523,54.45000076293945,2333600.0,0.007215529975086898,3.315732412463936,-0.1000228885329161,76.97234214918512,69.09339320466056,-1.2500936701339853,-1.9419246199574687,-5.137865545451383,-6.534832053431394,33.93793678119258,0.4900016784667969,1.1202922962371673,1.7419984817504783,0.0810977958270982,3.4028991676738585,0.9115481387887883,2.5724488247121684,-2.0599502502441283,95.30505921732447,23.231125239308,0.8304503429616902,11,-1.0349979400634695,-2.3899974822997976,-5.98749923706054,-8.42499923706054,-0.6599998474120952,4,-0.0337986810985178,-1.049991416963894,54.04999923706055,1.757591871178055,53.93000030517578,3.3000276567134286,53.33000183105469,-0.0337986810985178
8130,2015-11-23,54.31000137329102,54.52000045776367,54.040000915527344,54.43999862670898,1549600.0,-0.0023878996454305135,2.310331219910026,12.996948893963411,77.63448693400821,68.86822228975862,-0.9749276691918425,-1.7305338594068687,-4.820978397928421,-6.3635167398451244,34.331562448222826,0.4799995422363281,1.0950568569348675,1.5040012359619226,-0.28298524099749045,3.2909877129213356,0.6105079974822161,2.397494474441629,-1.800355844482425,88.14436841277369,10.536605465795645,0.8934932384797073,11,-0.9050006866455149,-2.0350017547607493,-5.732501983642585,-8.295001983642585,-1.4200019836425852,0,-0.02946054590978575,3.315732412463936,54.43999862670898,-1.049991416963894,54.04999923706055,1.757591871178055,53.93000030517578,-0.02946054590978575
8131,2015-11-24,54.18000030517578,54.33000183105469,53.47000122070313,54.11000061035156,2043600.0,-0.0023936855980116745,3.648617440253998,-0.538470567521627,75.10644652837419,69.15862234047212,-0.7567677225178002,-1.513526280908735,-4.523021817721542,-6.200836956058247,34.40512090217557,0.8600006103515554,1.0500965800853237,1.2695001602172837,-0.584377064365249,3.1233773847998165,0.34256154792601734,2.19643877250855,-1.5485334531640618,75.8389124284745,-3.674575997157561,0.9269386122912662,11,-0.7749996185302734,-1.9050006866455078,-5.317500114440918,-8.024999618530273,-2.6300010681152344,1,-0.004245100423418746,2.310331219910026,54.31000137329102,3.315732412463936,54.43999862670898,-1.049991416963894,54.04999923706055,-0.004245100423418746
8132,2015-11-25,54.4000015258789,54.47999954223633,54.08000183105469,54.25,1378900.0,0.0040605614518998134,1.5806507186454026,2.142888283378645,72.14292072130661,69.99218353116639,-0.876072919753561,-1.6478971683594779,-4.579041890939656,-6.383993662588956,34.365531762468116,0.3999977111816406,1.021603129869959,1.3815013885498004,-0.5576169586611357,3.3206197357607365,0.41194221494433236,2.3510605621552685,-1.6540226300562395,86.915941160951,7.752389497441797,0.9695591736054688,11,-0.9950008392333913,-2.045001983642571,-5.452501296997063,-8.245000839233391,-2.890003204345696,2,-0.01066179806592038,3.648617440253998,54.18000030517578,2.310331219910026,54.31000137329102,3.315732412463936,54.43999862670898,-0.01066179806592038
8133,2015-11-27,54.06000137329102,54.43999862670898,54.02000045776367,54.31999969482422,937600.0,-0.006250002629616391,-1.4705763556193414,-1.7333045114694412,64.7196815612485,71.31659331690844,-0.38709043126246456,-1.187642720955857,-4.088848029043184,-5.997734716653547,34.51663177864368,0.4199981689453054,0.9298074410257016,0.9265010833740277,-0.9707130589421737,2.823715225690229,-0.022105987784073022,1.8751081545321284,-1.2063811562860849,55.14021690303572,-21.878548173705866,0.9486070711581004,11,-0.5850009918212962,-1.530000686645515,-4.935002326965339,-7.795001983642585,-3.2800025939941406,4,-0.004994458951254832,1.5806507186454026,54.4000015258789,3.648617440253998,54.18000030517578,2.310331219910026,54.31000137329102,-0.004994458951254832
8134,2015-11-30,54.25,54.4000015258789,53.97999954223633,54.1500015258789,2269000.0,0.0035145879001559077,1.100001907341396,-0.3846119987675892,67.27277140982008,71.73140386256641,-0.3137979396050383,-1.2304409912010499,-4.118190414418649,-6.141656484968138,34.460379784005,0.420001983642571,0.9162679550957691,0.9829998016357422,-0.827729726447302,2.7937293297187864,0.07763503759422008,1.8883645656772643,-1.2951969410837165,74.28565200489717,-1.7736243871051158,0.9053647640415226,11,-0.6800003051757812,-1.2749996185302734,-4.699999809265137,-7.559999465942383,-5.819999694824219,0,0.00018430085775489324,-1.4705763556193414,54.06000137329102,1.5806507186454026,54.4000015258789,3.648617440253998,54.18000030517578,0.00018430085775489324
8135,2015-12-01,54.1500015258789,54.77999877929688,53.88999938964844,54.2400016784668,2095900.0,-0.0018432898455502666,-1.918009617970244,-0.9000152590219038,62.62140866457415,71.80871214971067,-0.10052426190625141,-1.0055793726043802,-3.859253945374597,-6.001283335023338,34.533696125659716,0.8899993896484446,0.9621477818507032,0.7710012435913001,-0.9617411996455232,2.5037436868281233,-0.09536997802711511,1.6373724652097152,-1.100086595565955,51.90851698271335,-20.486100096158538,0.8663712216184134,12,-0.2350025177001882,-1.0400028228759695,-4.520001411437981,-7.380001068115227,-6.590000152587876,1,-0.006832922182009371,1.100001907341396,54.25,-1.4705763556193414,54.06000137329102,1.5806507186454026,54.4000015258789,-0.006832922182009371
8136,2015-12-02,53.90999984741211,54.38999938964844,53.7599983215332,53.90999984741211,2699300.0,-0.004432163835712766,-3.1999643965210316,-0.0,58.60468747366309,70.19429614155224,0.2574788608648504,-0.6268081402024706,-3.439838555679195,-5.7316326575678715,34.66980533143575,0.6300010681152344,1.104027178193384,0.4224996566772461,-1.14167709275781,1.9866764061123021,-0.35958871804027837,1.2045880313947706,-0.7216782091804532,14.706025349025841,-54.74109644592577,0.7820883747175265,12,0.21500015258789773,-0.8000011444091797,-4.15000057220459,-7.010000228881836,-6.490001678466797,2,-0.01892043147191058,-1.918009617970244,54.1500015258789,1.100001907341396,54.25,-1.4705763556193414,54.06000137329102,-0.01892043147191058
8137,2015-12-03,52.6500015258789,53.9900016784668,52.5,53.97000122070313,3371200.0,-0.023372256076786058,1.1911779555475772,-100.0,48.0916286166891,67.018486006541,1.4715659606777223,0.7363111391632557,-2.0229743627037067,-4.445498371114091,34.10441444889533,1.4900016784667969,1.0833306942578673,-0.8789987564086985,-2.293806405547535,0.5358088927301381,-1.5864025809781168,-0.1715949318392802,2.129997253417983,6.579017815314682,-62.431268104506316,0.7074038245694179,12,0.9899978637695384,0.45999717712403054,-2.8900022506713796,-5.750001907348626,-5.190002441406243,3,-0.02089273042618378,-3.1999643965210316,53.90999984741211,-1.918009617970244,54.1500015258789,1.100001907341396,54.25,-0.02089273042618378
8138,2015-12-04,53.709999084472656,53.77000045776367,52.7400016784668,52.9000015258789,2501400.0,0.020132906512314808,1.2150504114129141,-0.6136346559546848,61.61790717860304,65.31243767647632,0.4003707138899699,-0.24405147774085378,-2.9089426796985904,-5.46638426467743,32.91380087435256,1.1199989318847727,1.1041937185760275,0.12249889373779155,-1.2147551098056724,1.4597528972812555,-0.5461281080339404,0.7911258955095235,1.0243997192382892,53.070163697447335,-21.27259021176797,0.6686270017717328,12,-0.06999969482421875,-0.6000003814697266,-3.7424983978271484,-6.724998474121094,-7.329998016357429,4,-0.04096072985366084,1.1911779555475772,52.6500015258789,-3.1999643965210316,53.90999984741211,-1.918009617970244,54.1500015258789,-0.04096072985366084
8139,2015-12-07,53.5099983215332,53.81000137329102,53.16999816894531,53.61000061035156,1295900.0,-0.0037237156274179117,1.5599932861839905,-0.12345998794363541,51.49698592671048,62.40827089788768,0.5079992819198864,0.012509279564199005,-2.544931818725587,-5.230432858711282,31.498508312937858,0.6400032043457102,1.0088454376632399,-0.11300182342529297,-1.398943881149279,1.172940234298693,-0.755972852287286,0.5299692054367,1.1797125061035203,44.29819571415173,-27.805045146272576,0.6429710288619913,12,0.13000106811523438,-0.384998321533196,-3.4299983978271484,-6.524997711181641,-6.189998626708984,0,-0.05101849426030969,1.2150504114129141,53.709999084472656,1.1911779555475772,52.6500015258789,-3.1999643965210316,53.90999984741211,-0.05101849426030969
8140,2015-12-08,53.47999954223633,53.63000106811523,52.97000122070313,53.209999084472656,1627400.0,-0.0005606200754598722,1.315774679935493,-2.699942780850658,51.49698592671048,59.78499749770284,0.4558145911524818,0.10706647154793814,-2.317908720439931,-5.156948026003427,30.217964856799934,0.6599998474120952,0.8798788121582604,-0.1805006027221694,-1.3987562349644662,1.0377550295201274,-0.7896284188433214,0.4286272133989826,1.165917068847662,51.85184437644818,-18.420445514213277,0.6091278161211491,12,0.15999984741210938,-0.354999542236321,-3.3999996185302734,-6.494998931884766,-6.779998779296875,1,-0.09442781002778922,1.5599932861839905,53.5099983215332,1.2150504114129141,53.709999084472656,1.1911779555475772,52.6500015258789,-0.09442781002778922
8141,2015-12-09,52.9900016784668,53.83000183105469,52.77999877929688,53.2400016784668,1832600.0,-0.009162263798872194,-2.1343103428643455,-0.9259243560943218,40.408157863391466,56.258912735712265,0.8484869056217832,0.6193687266762851,-1.6405776212944119,-4.623476846821305,28.719815016946292,1.0500030517578054,0.6964882935067891,-0.6644985198974638,-1.8952873726137298,0.5662903328188023,-1.2798929462556004,-0.04910409353932721,1.6129966003955118,32.88598164339021,-32.452159420575214,0.6153944263581339,12,0.6499977111816406,0.13499832153321023,-2.870001792907715,-6.005001068115234,-5.490001678466797,2,-0.1024721670726485,1.315774679935493,53.47999954223633,1.5599932861839905,53.5099983215332,1.2150504114129141,53.709999084472656,-0.1024721670726485
8142,2015-12-10,53.11000061035156,53.47999954223633,52.77999877929688,53.06999969482422,1697200.0,0.002264557993655103,-1.2580569740971186,-0.160003662109375,40.408157863391466,53.557632324839254,0.5881031949317901,0.5213756637388514,-1.6202120349559692,-4.69838433070376,26.810329633654394,0.700000762939446,0.5107095861711741,-0.5414997100830092,-1.7775420615413395,0.6945426413753211,-1.1595208858121708,0.07652146564615236,1.4509377029335013,33.944851384314944,-26.89324001188379,0.6180211757291652,12,0.529998779296875,0.07999801635742188,-2.9025001525878906,-6.125,-6.459999084472663,3,-0.1071361772927042,-2.1343103428643455,52.9900016784668,1.315774679935493,53.47999954223633,1.5599932861839905,53.5099983215332,-0.1071361772927042
8143,2015-12-11,52.25,53.43000030517578,52.08000183105469,53.43000030517578,2447100.0,-0.016192818687031596,1.2881324152199916,-29.49933244325768,29.608918307806064,49.37275975794881,1.3011884276715406,1.4062187116072096,-0.6433874619629307,-3.79783535665873,25.32998568162361,1.3499984741210938,0.3136790932070781,-1.3715003967285142,-2.7139922925723567,-0.029008500884671662,-2.042746344650439,-0.7002544488065894,2.2697195470193634,9.714181082589286,-44.83229516638698,0.6712459479219228,12,1.1800003051757812,1.019998550415039,-1.6499996185302734,-5.2649993896484375,-4.8600006103515625,4,-0.09167465867037983,-1.2580569740971186,53.11000061035156,-2.1343103428643455,52.9900016784668,1.315774679935493,53.47999954223633,-0.09167465867037983
8144,2015-12-14,52.77999877929688,53.0,52.27999877929688,52.5,1859000.0,0.010143517307117378,-1.0000000000000198,-0.2372870397310376,36.741728807082524,46.49723977378307,0.6042887729552078,0.9584380798760108,-1.0360669930871254,-4.273892585066136,24.68464951891064,0.75,0.12935192213299018,-0.8625015258788977,-2.1331229790886823,0.40811992733088687,-1.49781225248379,-0.22719079927400543,1.6421320590838917,39.99982561383969,-9.871395393926413,0.6353107266048938,12,0.4550018310546804,0.6400012969970703,-1.9574995040893626,-4.954999923706062,-4.590000152587905,0,-0.12125801173174855,1.2881324152199916,52.25,-1.2580569740971186,53.11000061035156,-2.1343103428643455,52.9900016784668,-0.12125801173174855
8145,2015-12-15,53.08000183105469,53.43000030517578,52.79999923706055,53.25,2550500.0,0.005684029153018466,1.3773679967754937,-0.6071389645776413,40.7407454978184,44.51235733202255,0.15259122991140828,0.6707735861103998,-1.221770012854094,-4.509039682617001,23.57618150173211,0.6500015258788991,0.0025427599905043508,-0.5484985351562486,-1.8382519312046952,0.741254860892198,-1.1933752331804754,0.09637816286797829,1.2484438470330446,57.14285714285714,10.120301517018149,0.6448766980242242,12,-0.04500007629394531,0.3399982452392649,-2.1375017166137695,-5.000001907348633,-5.670001983642578,1,-0.10851548488192697,-1.0000000000000198,52.77999877929688,1.2881324152199916,52.25,-1.2580569740971186,53.11000061035156,-0.10851548488192697
8146,2015-12-16,54.06000137329102,54.16999816894531,53.209999084472656,53.5,2087100.0,0.01846268855369515,1.4615520049297945,-3.2941612063549472,47.4626828280943,44.442474466623125,-0.8983657125161386,-0.26533602398843215,-2.068889486386148,-5.420540576706223,22.68652571403895,1.089996337890625,-0.140933868637795,0.39500102996827025,-0.9004891178319525,1.690491177768493,-0.25274404393184113,1.0427461038683816,0.1785065509153867,94.73698620135829,50.581186463666015,0.6477450739001127,12,-0.9350013732910227,-0.6300010681152415,-2.7400007247924876,-5.980001449584968,-6.3500022888183665,2,-0.13614503187911242,1.3773679967754937,53.08000183105469,-1.0000000000000198,52.77999877929688,1.2881324152199916,52.25,-0.13614503187911242
8147,2015-12-17,53.349998474121094,54.29999923706055,53.349998474121094,54.11999893188477,2235000.0,-0.013133608604026348,-1.4675329822492829,-1.3749974455214835,44.97876016331442,42.593680353813276,-0.08786616522208135,0.4205483934745189,-1.2618208396090296,-4.650741438121159,21.378429409023827,0.9500007629394531,-0.27485093910339486,-0.2860017776489272,-1.5824813044397956,1.0104777491419412,-0.934241541044365,0.36223798574651056,-1.2699966430664062,57.20712283855048,13.844244354562491,0.6482397633954358,12,-0.15999794006347656,0.0800018310546875,-1.8199987411499023,-5.184999465942383,-6.340000152587891,3,-0.10965320789950539,1.4615520049297945,54.06000137329102,1.3773679967754937,53.08000183105469,-1.0000000000000198,52.77999877929688,-0.10965320789950539
8148,2015-12-18,52.45000076293945,53.25,52.38000106811523,53.25,5867000.0,-0.016869685790491862,1.1749994039530016,1.0389594304709815,38.431874022728394,41.14200125337083,0.6868326536760847,1.2590862384085426,-0.2890106598820381,-3.6971705575849114,19.441287665170936,0.9699974060058665,-0.40537421612212654,-1.1059995651245131,-2.489456782838822,0.2774576525897956,-1.7977281739816675,-0.41427095626735877,-0.3255989837646496,8.415937877102246,-29.753376632011275,0.6917286088571554,12,0.7399997711181641,0.9799995422363281,-0.5925006866455078,-4.060001373291016,-6.020000457763672,4,-0.11058149004182216,-1.4675329822492829,53.349998474121094,1.4615520049297945,54.06000137329102,1.3773679967754937,53.08000183105469,-0.11058149004182216
8149,2015-12-21,52.599998474121094,53.0,52.11999893188477,52.88999938964844,3609500.0,0.0028598228598621933,2.450970125809657,0.36250149011754046,40.10214431940984,39.87590774144854,0.4404998850110289,1.0162774996046195,-0.366175546535942,-3.784514760565024,17.255328861730028,0.8800010681152273,-0.384121361874314,-0.864001846313478,-2.2446567193491376,0.5166530267221816,-1.5543292828313113,-0.17367440979564464,1.7000007629394531,22.01832454319856,-13.817684065882048,0.6903274365178308,12,0.5900020599365234,0.8300018310546875,-0.6699981689453125,-4.209999084472656,-4.739997863769531,0,-0.09904941512566667,1.1749994039530016,52.45000076293945,-1.4675329822492829,53.349998474121094,1.4615520049297945,54.06000137329102,-0.09904941512566667
8150,2015-12-22,52.709999084472656,53.0,51.11000061035156,52.9900016784668,3861600.0,0.0020912664171592876,11.600027974517758,0.9655231380389887,42.207780304948194,40.0758657905104,0.23444241575069213,0.8224290831605572,-0.4086229408653992,-3.833300590698329,15.483898161362156,1.8899993896484375,-0.5396080227106808,-0.6740011215209947,-2.033512422166069,0.6855101791240799,-1.3537567718435355,0.005754528801546144,1.5464001464843733,50.156713571120214,11.166741280320835,0.6797556503225383,12,-0.0049991607666015625,0.2350006103515625,-0.779998779296875,-4.054998397827148,-4.3600006103515625,1,-0.08575223935253651,2.450970125809657,52.599998474121094,1.1749994039530016,52.45000076293945,-1.4675329822492829,53.349998474121094,-0.08575223935253651
8151,2015-12-23,53.95000076293945,54.08000183105469,52.77999877929688,52.81000137329102,2244100.0,0.023524980079767666,-1.166663487764419,-4.071388673178814,58.46354056718815,42.08201942426559,-0.9555488555606431,-0.45923214136649904,-1.5481834926850766,-5.022138664654236,14.141291891163114,1.3700027465820312,-0.5829846631776121,0.57750053405762,-0.7573270812156423,1.9123281493308824,-0.08991327357900758,1.2449143416942476,0.18054252319335973,89.02825627601678,44.04084350218908,0.6674138076366296,12,-1.2450008392333984,-1.0050010681152344,-1.9875011444091797,-5.239999771118164,-5.600002288818359,2,-0.12122337021392493,11.600027974517758,52.709999084472656,2.450970125809657,52.599998474121094,1.1749994039530016,52.45000076293945,-0.12122337021392493
8152,2015-12-24,53.81999969482422,54.099998474121094,53.540000915527344,54.040000915527344,833600.0,-0.0024096583183839115,2.2941387667175297,-0.19298363025525142,50.81481933593749,44.43823064961352,-0.7981802440580807,-0.3951719617307816,-1.3094440110473045,-4.84392490492516,12.579851821725562,0.55999755859375,-0.6301451639008846,0.4764995574951172,-0.7876672679668388,1.7406663829570732,-0.15558385523586082,1.1085829702260952,-2.7099990844726562,90.63548564065272,44.74257684326531,0.6320834127309775,12,-1.114999771118164,-0.875,-1.817500114440918,-5.10999870300293,-5.720001220703125,3,-0.1135265820326482,-1.166663487764419,53.95000076293945,11.600027974517758,52.709999084472656,2.450970125809657,52.599998474121094,-0.1135265820326482
8153,2015-12-28,53.790000915527344,53.849998474121094,53.36000061035156,53.56999969482422,1273600.0,-0.0005573909228349105,1.8823714208778386,-1.0,52.12767992709172,46.14778077405899,-0.5886637833514854,-0.40732167374677886,-1.1794519061484152,-4.774659386180716,11.103559404402686,0.48999786376953125,-0.5731806574332907,0.46000080108642294,-0.7774331553675395,1.6974347575403854,-0.15871617714055475,1.0787177793134006,-2.6202003479003935,89.63218126841964,41.73906062825202,0.61871697822698,12,-1.085000991821289,-0.845001220703125,-1.527501106262207,-4.560001373291016,-5.8500022888183665,0,-0.12604577948681506,2.2941387667175297,53.81999969482422,-1.166663487764419,53.95000076293945,11.600027974517758,52.709999084472656,-0.12604577948681506
8154,2015-12-29,54.2599983215332,54.540000915527344,53.93000030517578,54.0,1621900.0,0.008737635211123251,-2.0500205041151283,1.1818039950062422,55.55554951772856,47.79387010960456,-0.9237920899873444,-0.923900482651618,-1.5535386011419519,-5.190921736082643,9.606303556011873,0.75,-0.5090255947424183,0.9294982910156264,-0.3095076909778882,2.168504273009141,0.3099953000188691,1.5490012820123837,-3.0315937957763666,91.83665979353925,42.608343262650784,0.6195029909967577,12,-1.43499755859375,-1.3149986267089844,-1.8724985122680664,-4.6399993896484375,-7.219997406005859,1,-0.14430516510447566,1.8823714208778386,53.790000915527344,2.2941387667175297,53.81999969482422,-1.166663487764419,53.95000076293945,-0.14430516510447566
8155,2015-12-30,53.77999877929688,54.5,53.77000045776367,54.29999923706055,1346400.0,-0.00884628745087579,-1.703716524085704,-2.00001467200725,55.6347880883465,48.701881805188144,-0.3733137641431412,-0.49860566418423247,-0.9886432205140991,-4.660390772702591,7.584928627953536,0.7299995422363281,-0.3039199100289096,0.4679988861084041,-0.7298515117078281,1.6658492839246364,-0.13092631279971556,1.0669240850165238,-2.4191303979492247,56.81811285421394,5.294467923587611,0.5989251989081177,12,-0.954998016357429,-0.8349990844726634,-1.0524978637695384,-3.9949989318847727,-6.969997406005859,2,-0.11007806439787948,-2.0500205041151283,54.2599983215332,1.8823714208778386,53.790000915527344,2.2941387667175297,53.81999969482422,-0.11007806439787948
8156,2015-12-31,52.88999938964844,53.7400016784668,52.61999893188477,53.45000076293945,1984800.0,-0.01654889196447984,-1.0363643929962438,1.076924769834589,48.58611018494911,49.10269847425865,0.3724327143131205,0.3278698255921597,-0.02072762340064571,-3.7321864840532086,5.971643444787316,1.1599998474121094,-0.18900584758469563,-0.3710004806518583,-1.548328134093289,0.8063271727895724,-0.9596643073725772,0.21766334606886062,-1.401965706933595,14.062509313215807,-38.04539931863288,0.5886638267207159,12,-0.06499862670898438,0.05500030517578125,-0.049999237060546875,-3.104999542236328,-6.229999542236328,3,-0.08583855110453842,-1.703716524085704,53.77999877929688,-2.0500205041151283,54.2599983215332,1.8823714208778386,53.790000915527344,-0.08583855110453842
8157,2016-01-04,51.54999923706055,52.11000061035156,51.02999877929688,52.0,3016000.0,-0.025335605370609082,2.2238765180457207,0.8035708203622591,45.76270638509332,49.91723540341032,1.5983334744875535,1.666687091873051,1.3864480241336423,-2.3578728730003036,6.651636326282628,1.8600006103515554,-0.15226762023298335,-1.6560005187988267,-3.0384225622992815,-0.27357847529837187,-2.347211540549054,-0.9647894970485993,2.990001678466797,14.814818840028257,-40.89355191303305,0.6912110217502268,1,1.2350006103515625,1.3549995422363352,1.2900009155273438,-1.664999008178711,-4.579998016357415,0,-0.062075670422879314,-1.0363643929962438,52.88999938964844,-1.703716524085704,53.77999877929688,-2.0500205041151283,54.2599983215332,-0.062075670422879314
8158,2016-01-05,51.5099983215332,52.02000045776367,51.25,51.88000106811523,2923000.0,-0.0007759634552736427,1.3692266159606559,0.8222269317170189,41.82753936330395,50.10894596384299,1.6661903500158672,1.6162865598949807,1.452957808905083,-2.28232504983508,7.368376868047529,0.7700004577636719,-0.24423879212150723,-1.5860013961791992,-3.139136509381075,-0.032866282977323635,-2.362568952780137,-0.8094338395782614,2.959802551269533,13.675192310618153,-42.20177454691487,0.7765675566009387,1,1.2750015258789062,1.395000457763679,1.3700017929077148,-1.5999984741210938,-3.7699966430664062,1,-0.06620073691570272,2.2238765180457207,51.54999923706055,-1.0363643929962438,52.88999938964844,-1.703716524085704,53.77999877929688,-0.06620073691570272
8159,2016-01-06,50.77999877929688,51.18000030517578,50.68999862670898,50.88999938964844,2524100.0,-0.014171997010746451,-2.3793112520058814,0.2972967400045229,35.97558592841398,49.416479922005855,2.3589410969314386,2.2464514998759455,2.195404833669045,-1.5257721151778796,8.202882803389661,0.8199996948242259,-0.28913857659107123,-2.1795009613037024,-4.03069726623356,-0.3283046563738452,-3.105099113768631,-1.2539028088387738,3.6210060516357387,2.3622078778980606,-51.15060754531225,0.9255981524649293,1,1.835000991821282,1.9549999237060476,2.222501754760735,-0.7349987030029368,-1.8400001525879048,2,-0.05592753487315516,1.3692266159606559,51.5099983215332,2.2238765180457207,51.54999923706055,-1.0363643929962438,52.88999938964844,-0.05592753487315516
8160,2016-01-07,48.43000030517578,49.36000061035156,47.77000045776367,48.43999862670898,7593800.0,-0.04627803329288771,-1.390981239118775,0.09089332778465482,20.585143720874044,45.20776916130429,4.512514300714159,4.425622328041648,4.519194571584137,0.8346698141179658,9.869504799725782,3.0099983215332102,-0.26359463626016577,-4.276999473571777,-7.001091880010385,-1.5529070671331695,-5.639045676791085,-2.91495327035247,5.822564277587894,11.055271565495207,-35.704495097911305,1.3620462032193053,1,2.7250003814697266,2.844999313354492,4.842499732971191,1.614999771118164,1.5600013732910156,3,-0.028701205469533808,-2.3793112520058814,50.77999877929688,1.3692266159606559,51.5099983215332,2.2238765180457207,51.54999923706055,-0.028701205469533808
8161,2016-01-08,47.56000137329102,48.77000045776367,47.45000076293945,48.52000045776367,5431000.0,-0.017964049688262818,-1.2372870397310316,96.01602441822853,20.246649983396452,41.811305899910835,4.895593483458313,5.131031923365562,5.354269255835952,1.7090415283125182,11.398286679443478,1.3199996948242188,-0.29518371610843985,-4.875498390197748,-8.435080999649983,-1.315915780745513,-6.655289694923866,-3.0957070854716306,6.303609361972654,2.3605281964259612,-41.298222071317184,1.7797913047261182,1,3.4349994659423757,3.4349994659423757,5.952497482299798,2.604997634887688,3.0499992370605398,4,-0.01576955379192202,-1.390981239118775,48.43000030517578,-2.3793112520058814,50.77999877929688,1.3692266159606559,51.5099983215332,-0.01576955379192202
8162,2016-01-11,47.41999816894531,47.91999816894531,46.93000030517578,47.66999816894531,5280700.0,-0.0029437174159615553,1.6399943033854167,0.260416915019592,21.96207330770072,38.45957183108962,4.506155349352326,5.083533057562406,5.452165563395397,1.8513703953798313,13.076516153150292,0.9899978637695312,-0.3746847941530618,-4.731001472473146,-8.917872761143407,-0.5441301838028849,-6.8244371168082765,-2.6375658281380154,5.930523768532424,9.626676799221771,-36.90006786028195,2.0934356443351305,1,3.31500244140625,3.31500244140625,6.197501182556152,2.7450008392333984,3.4300003051757812,0,-0.01602695805313037,-1.2372870397310316,47.56000137329102,-1.390981239118775,48.43000030517578,-2.3793112520058814,50.77999877929688,-0.01602695805313037
8163,2016-01-12,47.459999084472656,47.66999816894531,46.790000915527344,47.65999984741211,5207100.0,0.0008435452777715291,7.000069358949905,0.8000030517578125,20.993233433623416,34.61931448841128,3.8820560590368203,4.918449123756702,5.38512872256635,1.820976940953912,14.750149407462288,0.8799972534179688,-0.7281001852519751,-4.451500511169435,-9.133278465350443,0.23027744301157327,-6.792389488259943,-2.1106115340789273,5.248470689774884,15.261919409947064,-32.94539387294405,2.3408889770905055,1,3.1850013732910156,3.2050018310546875,5.914999961853027,2.7049999237060547,3.7900009155273438,1,-0.010324438963797533,1.6399943033854167,47.41999816894531,-1.2372870397310316,47.56000137329102,-1.390981239118775,48.43000030517578,-0.010324438963797533
8164,2016-01-13,46.38000106811523,47.7400016784668,46.34000015258789,47.72999954223633,3974800.0,-0.022755963699771065,1.0437937505916945,6.74996662152629,17.80264855687605,30.41574342935901,4.164688769461911,5.791315085938159,6.430786432759042,2.915736480451585,16.57134368829273,1.4000015258789062,-1.0636942640864007,-5.211498641967779,-10.48128640262118,0.05828911868562159,-7.8463925222944795,-2.5766047616410788,5.618252443085886,1.324533425963702,-44.709700770038985,2.6348938803267017,1,3.6599998474121165,4.05999946594239,6.994997978210456,3.7849979400634837,5.539997100830085,2,0.029322996529349554,7.000069358949905,47.459999084472656,1.6399943033854167,47.41999816894531,-1.2372870397310316,47.56000137329102,0.029322996529349554
8165,2016-01-14,47.31999969482422,47.68000030517578,46.47999954223633,46.65999984741211,2887900.0,0.020267326542931174,-1.3529416164585413,-0.48888932844297756,15.215086194991628,26.707851874919285,2.471921746530491,4.635321248423239,5.456023893317635,2.0218224041271924,18.96354964668171,1.299999237060554,-1.4266611728063125,-3.983499908447264,-9.532930263980276,1.5659304470857478,-6.758215086213774,-1.2087847306807546,3.886098346171046,40.329194204172616,-0.2555729848565633,2.7747151777665064,1,1.9050006866455078,3.1200008392333984,6.0625,2.844999313354492,4.099998474121094,3,0.034234973422071935,1.0437937505916945,46.38000106811523,7.000069358949905,47.459999084472656,1.6399943033854167,47.41999816894531,0.034234973422071935
8166,2016-01-15,46.70000076293945,46.81000137329102,46.06000137329102,46.06999969482422,3381700.0,-0.013102259845377384,-1.307700433703313,0.9545472935872612,14.471037784946148,23.230999808236263,2.370850874863571,4.928334013957873,6.038818101697629,2.711912586411472,20.590156150956656,1.259998321533196,-1.919459398949435,-4.235498809814452,-9.987702253117071,1.5167046334881675,-7.111600531465761,-1.359397088163142,3.824843573678777,34.40862861397018,0.1485402575595458,2.876101721651311,1,2.3400001525878906,3.6000003814697266,6.682498931884766,3.464998245239258,4.930000305175774,4,0.07044969725435735,-1.3529416164585413,47.31999969482422,1.0437937505916945,46.38000106811523,7.000069358949905,47.459999084472656,0.07044969725435735
8167,2016-01-19,47.5,47.63999938964844,46.97999954223633,47.38999938964844,4061500.0,0.01713060436811409,2.3846198990570837,0.17460384738814783,20.852618955698617,20.900453096280117,1.0459349488515954,3.8657976946930432,5.207564151619607,2.004453041674225,21.795046590059076,0.9399986267089844,-2.4117202716124524,-3.1429996490478516,-8.972669485591453,2.68667018749575,-6.057834567319652,-0.22816473077605082,2.3104694624858766,85.71418840059758,56.04344543355193,2.9148349182717994,1,1.1200008392333984,2.8000011444091797,5.882499694824219,2.664999008178711,4.6399993896484375,1,0.06547369706003292,-1.307700433703313,46.70000076293945,-1.3529416164585413,47.31999969482422,1.0437937505916945,46.38000106811523,0.06547369706003292
8168,2016-01-20,46.6500015258789,47.22999954223633,45.7599983215332,46.88000106811523,4216100.0,-0.017894704718338983,2.1613048774984853,-2.0908933277847135,15.935538755397218,18.67378118816714,1.2673161015472374,4.489156915159434,5.992575109169799,2.915843824681666,24.271519268257325,1.7400016784667969,-2.84655002072995,-3.702998161315925,-9.727959761425652,2.3219634387938015,-6.715478961370792,-0.6905173612610582,2.5603930423358037,44.949580576673,22.186418995031865,3.0124808000548646,1,0.9099979400634837,3.4999980926513743,6.764997482299812,3.514997482299812,5.029998779296882,2,0.090032085977795,2.3846198990570837,47.5,-1.307700433703313,46.70000076293945,-1.3529416164585413,47.31999969482422,0.090032085977795
8169,2016-01-21,47.38999938964844,47.81000137329102,46.2400016784668,46.93999862670898,4442900.0,0.01586276183418822,1.434099128537068,-1.956528950292768,22.047228852613145,18.83623509169371,-0.004607769257077621,3.5192603692757487,5.186466861472674,2.232105267371466,26.34529121881652,1.5699996948242259,-3.1765912749022434,-2.702500343322754,-8.768782193111036,3.3637815064655285,-5.735641268216895,0.3306405815713873,1.1993238541635947,79.51212885842071,58.53450071433998,3.0331409248941426,1,-0.125,2.760000228881836,5.960000038146973,3.114999771118164,4.0,3,0.08145179700497551,2.1613048774984853,46.6500015258789,2.3846198990570837,47.5,-1.307700433703313,46.70000076293945,0.08145179700497551
8170,2016-01-22,48.18999862670898,48.84000015258789,47.86000061035156,48.18999862670898,4049800.0,0.016881182683350815,-1.969713433595033,0.0,29.276878916248506,19.839593862010602,-0.9412097053714064,2.490985699219017,4.330546893249512,1.4983785813319983,27.107472666226194,1.4500007629394531,-3.4854717303064433,-1.6765010833740277,-7.66852421825304,4.315522051504985,-4.6725126508135375,1.319510484065482,-2.430000305175774,78.89606690083257,54.68730538736781,2.9960115674395063,1,-0.8899993896484304,1.9600009918212962,5.137501716613777,2.395000457763679,4.420001983642585,4,0.07740194331877426,1.434099128537068,47.38999938964844,2.1613048774984853,46.6500015258789,2.3846198990570837,47.5,0.07740194331877426
8171,2016-01-25,47.40999984741211,48.1500015258789,47.29999923706055,48.040000915527344,2094700.0,-0.016185905821224922,1.0000000000000167,-100.0,30.79776072132519,20.821336907968877,-0.20643513812030534,2.904834591760803,5.032157878631871,2.3454175565749864,29.30754755974704,0.8899993896484304,-3.7287666761338443,-2.12949981689453,-7.892657779062269,3.633658145273209,-5.011078797978399,0.7520791641893396,-1.5884014892578122,53.5714462648191,27.010558193873862,2.881578981083868,1,-0.1100006103515625,2.739999771118164,5.817501068115234,3.174999237060547,4.799999237060547,0,0.08458127682850214,-1.969713433595033,48.18999862670898,1.434099128537068,47.38999938964844,2.1613048774984853,46.6500015258789,0.08458127682850214
8172,2016-01-26,47.709999084472656,48.0099983215332,47.43000030517578,47.72999954223633,1988700.0,0.006327762877580412,1.0,0.031746704531004956,32.78984211491996,22.132071205890714,-0.5151446430816691,2.2383824021799654,4.653706481940681,2.1340441923478295,31.648434626365525,0.5999984741210938,-3.5995774989006932,-1.5240005493164048,-6.970858408335275,3.922857309702465,-4.247429478825843,1.1994283801930337,-1.828032690429687,63.311675443767925,33.670028115756054,2.7234289295094367,1,-0.4099998474121094,2.440000534057617,5.567501068115234,3.6300010681152344,4.740001678466797,1,0.08216311169283474,1.0000000000000167,47.40999984741211,-1.969713433595033,48.18999862670898,1.434099128537068,47.38999938964844,0.08216311169283474
8173,2016-01-27,47.0099983215332,48.0099983215332,46.77999877929688,47.709999084472656,2579700.0,-0.014671992797570033,-1.1206891448828926,34.999237078008775,32.87918417380898,23.807241829994375,0.1277443447862865,2.5343353589657838,5.275819626556114,2.9030539005955447,34.035815480835865,1.229999542236321,-3.4104918524961505,-1.8850011825561523,-6.96985692126799,3.1998545561556853,-4.427429051912071,0.6574266867997665,-1.068871252319333,29.615272883061856,-3.3334071315859077,2.5424278693559175,1,0.29000091552734375,3.1400012969970703,6.300002098083496,4.5800018310546875,5.570003509521484,2,0.10912574454965274,1.0,47.709999084472656,1.0000000000000167,47.40999984741211,-1.969713433595033,48.18999862670898,0.10912574454965274
8174,2016-01-28,46.43000030517578,47.18999862670898,46.20000076293945,47.18999862670898,2836100.0,-0.012337758712315239,1.605263289982914,1.0857107045738068,39.17747773931886,26.469729779364066,0.7996749796156379,2.6326288030634544,5.785381035472184,3.5460357079199554,36.68050226392749,0.9899978637695241,-3.268308583679236,-2.0734992980957045,-6.593453076139255,2.446454479947846,-4.333476187117476,0.1864775909260672,-0.43089577429442727,8.712105886772823,-25.890355404379356,2.259976889021774,1,0.8699989318847656,3.719999313354492,6.880000114440918,5.349998474121101,6.159999847412109,3,0.11307344315082335,-1.1206891448828926,47.0099983215332,1.0,47.709999084472656,1.0000000000000167,47.40999984741211,0.11307344315082335
8175,2016-01-29,47.86000061035156,47.86000061035156,46.65999984741211,46.81999969482422,4151800.0,0.03079905870722932,1.3076917433884752,-1.3684252794523013,51.53060966310352,30.587459988048217,-0.6097974978702752,0.7761715906337514,4.267870679979332,2.194201177866205,39.40859236215946,1.4300003051757812,-3.0832484261580078,-0.3474990844726591,-4.127299795527051,3.432301626581733,-2.237399439999855,1.542401271054537,-1.8040781670360744,85.12816399670598,44.5286243373486,1.8899003555271943,1,-0.5600013732910156,2.289999008178711,5.449999809265137,4.064998626708984,4.180000305175781,4,0.07375676419304877,1.605263289982914,46.43000030517578,-1.1206891448828926,47.0099983215332,1.0,47.709999084472656,0.07375676419304877
8176,2016-02-01,48.349998474121094,48.45000076293945,47.40999984741211,47.72999954223633,3464800.0,0.010238149969090227,1.536576742541601,0.5961522943183069,54.58128848997165,34.335089936300776,-0.9399782342741929,-0.07524911016925273,3.69521941449333,1.7657336710930593,41.29084592439587,1.0400009155273438,-2.716771629245038,0.3694988250732436,-2.7059272324293104,3.4449248825757977,-1.1682142036780334,1.9072118538245206,-2.238394476620158,95.55545383029514,48.92972590543534,1.5377130287512775,2,-1.0499992370605469,1.8000011444091797,4.475001335144043,3.575000762939453,3.770000457763679,0,0.08810759608421903,1.3076917433884752,47.86000061035156,1.605263289982914,46.43000030517578,-1.1206891448828926,47.0099983215332,0.08810759608421903
8177,2016-02-02,48.349998474121094,48.36999893188477,47.29999923706055,47.790000915527344,6965500.0,0.0,2.5666747199368696,0.9032234247426613,54.4015859504232,38.609095180192554,-0.9015318763270557,-0.3449636195497021,3.591519175214792,1.8317208389200204,42.08179804014359,1.0699996948242259,-2.382638195876673,0.529498863220212,-2.0583215017243717,3.1173192281647957,-0.7644113192520763,1.8234090456925003,-2.183826553518422,95.55545383029514,43.105064075921746,1.2939101824722916,2,-0.8299980163574219,1.8000011444091797,4.475001335144043,3.575000762939453,3.520000457763679,1,0.07983455495696856,1.536576742541601,48.349998474121094,1.3076917433884752,47.86000061035156,1.605263289982914,46.43000030517578,0.07983455495696856
8178,2016-02-03,48.099998474121094,48.66999816894531,47.4000015258789,48.47999954223633,4933900.0,-0.005170630980139701,2.3421038101882945,-0.6785762942779292,59.267240050429734,42.74465197994995,-0.4740734910401372,-0.3831765923341166,3.7289073237047035,2.147562884270954,42.812612689300536,1.2699966430664134,-1.957993799559297,0.4499988555908203,-1.4800505889146436,2.380048300096284,-0.5150258666619152,1.4150235778435558,-1.88034998887872,76.9230650429733,17.261805612077076,0.9650247222527323,2,-0.5799980163574219,2.0500011444091797,4.725001335144043,3.825000762939453,4.850002288818359,2,0.09043664089009806,2.5666747199368696,48.349998474121094,1.536576742541601,48.349998474121094,1.3076917433884752,47.86000061035156,0.09043664089009806
8179,2016-02-04,47.93999862670898,48.5,47.349998474121094,47.77000045776367,3019300.0,-0.003326400259621609,-1.2772259278003972,-0.4473623450283405,53.64705745076449,45.45244959489617,-0.25462860105283625,-0.47100000913423656,3.759541525418136,2.3665962986356064,43.22254883299988,1.1500015258789062,-1.6295739383122054,0.4319990158080955,-0.8310887805844729,1.695086812200664,-0.19954488238818868,1.0635429140043797,-1.6679431081196938,63.68158448612533,1.5098893087631566,0.6315438981962849,2,-0.5049991607665945,2.210000991821296,4.8850011825561594,3.9850006103515696,5.069999694824226,3,0.09678772084404286,2.3421038101882945,48.099998474121094,2.5666747199368696,48.349998474121094,1.536576742541601,48.349998474121094,0.09678772084404286
8180,2016-02-05,47.040000915527344,48.16999816894531,46.72999954223633,47.97000122070313,3699400.0,-0.018773419627930776,1.1654209092212822,-5.470648954313169,51.936222340689454,47.80116755260332,0.5197435222833136,0.3367905191120286,4.52123914069054,3.32738027735914,42.354027059765386,1.4399986267089844,-1.158373095764432,-0.3984987258911161,-1.5994140605725633,0.802416608790331,-0.9989563932318362,0.2019589414496039,-0.716586504258089,15.979463543069732,-47.65084885875903,0.6004576673407225,2,0.39499855041503906,3.089998245239258,5.844999313354492,4.884998321533203,6.0900001525878835,4,0.11798467536229484,-1.2772259278003972,47.93999862670898,2.3421038101882945,48.099998474121094,2.5666747199368696,48.349998474121094,0.11798467536229484
8181,2016-02-08,46.81000137329102,46.93999862670898,45.83000183105469,46.33000183105469,3939000.0,-0.004889445955780225,2.00001546511332,-0.5161283706736052,45.79780958916907,49.24649727196432,0.732738091285789,0.5351588761864576,4.611605488036382,3.6069074494929723,41.495481618030674,1.2099990844726562,-0.8047086049119301,-0.5909982681274357,-1.8223912489070457,0.6403947126521743,-1.2066947585172372,0.024698222262365732,2.029998779296868,34.507070631091686,-25.242123928559927,0.6156964903898037,2,0.43999862670897727,2.9399986267089773,6.074998855590813,5.35999870300293,6.489997863769524,0,0.11172825013460619,1.1654209092212822,47.040000915527344,-1.2772259278003972,47.93999862670898,2.3421038101882945,48.099998474121094,0.11172825013460619
8182,2016-02-09,46.65999984741211,47.13000106811523,46.349998474121094,46.38000106811523,3262000.0,-0.0032044759982532423,-3.5881970155951564,0.5833313465099522,50.06656680376233,51.156206453070254,0.8025283808151613,0.6590960868814975,4.61025947219845,3.801117390873202,40.32776880611452,0.7800025939941335,-0.6116305429280118,-0.7029998779296847,-1.9780562090296243,0.572056453170255,-1.340528043479658,-0.06547171237971128,2.119800338745115,29.225319951429707,-31.057683947707122,0.63752816554997,2,0.5900001525878906,2.2749996185302734,6.225000381469727,5.73499870300293,7.569999694824219,1,0.11701669743523357,2.00001546511332,46.81000137329102,1.1654209092212822,47.040000915527344,-1.2772259278003972,47.93999862670898,0.11701669743523357
8183,2016-02-10,46.97000122070313,47.790000915527344,46.83000183105469,47.2400016784668,2650900.0,0.006643835711632962,-2.490910604179527,-0.9642915531334652,47.03390880710875,52.029143238380236,0.543401207533087,0.3272830697818776,4.160353239875022,3.5310293599718605,38.806117260876405,1.1300010681152344,-0.38244444288127255,-0.36849861145018536,-1.6544907640964723,0.9174935411961016,-1.0114946877733288,0.2744974648729581,1.750802998352043,42.69663563472632,-14.528016623685645,0.6429960763231426,2,0.2799987792968679,1.9199981689453054,5.87499809265136,5.424997329711907,7.020000457763665,2,0.104321856160009,-3.5881970155951564,46.65999984741211,2.00001546511332,46.81000137329102,1.1654209092212822,47.040000915527344,0.104321856160009
8184,2016-02-11,47.7400016784668,48.13999938964844,46.08000183105469,46.09000015258789,5241900.0,0.01639345194277464,-1.467065649412947,-6.11110640161646,46.808530209716544,51.50446774355946,-0.0237290842545832,-0.35374198156027603,3.250385699814146,2.808379709190241,37.195563272702096,2.05999755859375,-0.17028720957301857,0.33350181579589844,-0.8809236622406118,1.5479272938324087,-0.27371092322235313,0.94071455481415,0.9229864928283718,81.62405284505132,26.019534932260925,0.6072127390182543,2,-0.4900016784667969,0.7299976348876953,5.104997634887695,4.734996795654297,6.509998321533203,3,0.10913277966688129,-2.490910604179527,46.97000122070313,-3.5881970155951564,46.65999984741211,2.00001546511332,46.81000137329102,0.10913277966688129
8185,2016-02-12,48.93999862670898,49.13999938964844,47.91999816894531,48.33000183105469,3150500.0,0.02513608936011913,1.4158480161652787,0.36969468578482845,60.240964470686,52.1333206303055,-1.1783316986217827,-1.5032207562715811,1.9247036635442996,1.6612761046861309,35.164757286250875,1.3999977111816406,0.13461319928893545,1.4524988174438391,0.059406441211933725,2.8455911936757445,0.7559526293278864,2.149045005559792,-3.1099967956542898,93.95767642123486,36.52228262520681,0.6965461881159526,2,-1.4549980163574148,-1.3799991607665945,3.7350006103515696,3.710000991821296,5.11000061035157,4,0.08316305290215165,-1.467065649412947,47.7400016784668,-2.490910604179527,46.97000122070313,-3.5881970155951564,46.65999984741211,0.08316305290215165
8186,2016-02-16,49.9900016784668,50.06999969482422,48.63000106811523,48.63000106811523,2847200.0,0.021454905623654374,-1.117644088904834,2.2295209090284103,63.86863329377866,53.18521477956722,-2.202893464454796,-2.418083881676324,0.7663624518848735,0.680708772924234,32.59569952081334,1.4399986267089915,0.4211978540743715,2.3380018234252944,0.6017317251317778,4.074271921718811,1.469866774278536,3.2061368725720527,-4.093799896240235,97.99503611057465,39.59677006294176,0.8681350491467588,2,-2.0400009155273438,-2.075002670288086,1.2249984741210938,1.2849979400634766,3.9599990844726562,1,0.06281254819403181,1.4158480161652787,48.93999862670898,-1.467065649412947,47.7400016784668,-2.490910604179527,46.97000122070313,0.06281254819403181
8187,2016-02-17,50.61000061035156,50.75,50.04999923706055,50.04999923706055,2492600.0,0.012402458713095532,-1.499996594028651,0.4117655308597629,72.11304819314938,54.61252679542496,-2.758704999537187,-2.9440879895307432,0.08361583016284158,0.12870756643596337,30.730589705560362,0.7599983215332031,0.490947261354151,2.8025007247924805,0.6230478658706602,4.981953583714301,1.7127742953315703,3.8922271542533906,-4.546846911621095,97.0021532218276,33.518745324423364,1.089726429460909,2,-2.3199996948242188,-2.355001449584961,0.38500022888183594,0.5049991607666016,3.3800010681152344,2,0.05315152330108419,-1.117644088904834,49.9900016784668,1.4158480161652787,48.93999862670898,-1.467065649412947,47.7400016784668,0.05315152330108419
8188,2016-02-18,50.849998474121094,51.02000045776367,50.25,50.36000061035156,2522800.0,0.004742103554143062,-1.1690181708771665,0.8749940395501393,78.33333822397373,57.355446881337095,-2.8693335394834705,-3.007495206224462,-0.2518067663936705,-0.04040832447497422,28.269025791401347,0.7700004577636719,0.49792469310162346,2.832498741149905,0.3362882818747721,5.328709200425038,1.5843935115123386,4.080603970787472,-4.505633997314455,96.55866334206183,25.066946265636176,1.2481052296375668,2,-2.424997329711914,-2.4599990844726562,-0.11499786376953125,0.005001068115234375,3.3199996948242188,3,0.06647003283265396,-1.499996594028651,50.61000061035156,-1.117644088904834,49.9900016784668,1.4158480161652787,48.93999862670898,0.06647003283265396
8189,2016-02-19,51.25,51.29999923706055,50.45000076293945,50.66999816894531,2383500.0,0.007866303596498092,1.4999943901535977,1.1836823666796419,75.03693552876689,59.92219279112348,-3.0736632211699373,-3.2712042708959075,-0.7381048148399856,-0.3720707580368128,26.390678256075166,0.8499984741210938,0.5227838345647768,3.0395002365112305,0.1774844698622573,5.901516003160204,1.6084923531867403,4.470508119835721,-4.531584644716801,98.52073309880853,27.566139458998123,1.4310078833244868,2,-2.684999465942383,-2.720001220703125,-0.5949993133544922,-0.4650001525878906,3.240001678466797,4,0.05346344738471798,-1.1690181708771665,50.849998474121094,-1.499996594028651,50.61000061035156,-1.117644088904834,49.9900016784668,0.05346344738471798
8190,2016-02-22,51.91999816894531,51.93999862670898,51.349998474121094,51.56000137329102,2608200.0,0.01307313500381091,1.9500176430758773,0.620682170950502,75.68346231955651,63.24282087227764,-3.3286834469043995,-3.8445441324845504,-1.487426218166135,-0.954290582850696,25.611804952144368,0.6899986267089773,0.5398571716156368,3.522998428344728,0.21520218390959656,6.830794672779859,1.8691003061271658,5.17689655056229,-4.743424425484378,99.39575611735006,30.24958371731934,1.6538981222175657,2,-2.9099979400634766,-3.0699996948242188,-1.679997444152832,-1.3599987030029297,1.3700027465820312,0,0.04487677028556458,1.4999943901535977,51.25,-1.1690181708771665,50.849998474121094,-1.499996594028651,50.61000061035156,0.04487677028556458
8191,2016-02-23,51.41999816894531,52.06000137329102,51.36000061035156,51.52000045776367,1722200.0,-0.009630200647793186,-5.363718333304498,-0.27778660817412676,70.6040332375477,65.52476158714268,-2.3534796843651336,-3.192397579702316,-1.0583984570180007,-0.3725203584213759,24.540956401541226,0.7000007629394602,0.6375093790171746,2.8224985122680692,-0.7117712286218136,6.356768253157952,1.0553636418231278,4.589633382713011,-3.6718134394946134,68.15907840048561,2.2562817282935725,1.7671348704449419,2,-2.349996566772461,-2.509998321533203,-1.5874977111816406,-0.8599987030029297,2.5900001525878906,1,0.051147436051516726,1.9500176430758773,51.91999816894531,1.4999943901535977,51.25,-1.1690181708771665,50.849998474121094,0.051147436051516726
8192,2016-02-24,51.63000106811523,51.66999816894531,50.65999984741211,51.0,1601300.0,0.004084070529911887,1.845084649233563,-6.299866488651464,73.8191812866701,68.5009029737606,-1.9940432789013087,-3.260851597854618,-1.3422651529218186,-0.5245685538649099,23.205777683233585,1.0099983215332031,0.8458863056217609,2.836501312255855,-0.9184290360680549,6.591431660579765,0.9590361380939001,4.71396648641781,-3.278162008526884,76.24309508705231,11.249556904693549,1.877465174161956,2,-2.5599994659423757,-2.720001220703118,-1.9600000381469656,-1.2100009918212749,2.5399971008300852,2,0.04493510840264103,-5.363718333304498,51.41999816894531,1.9500176430758773,51.91999816894531,1.4999943901535977,51.25,0.04493510840264103
8193,2016-02-25,52.13999938964844,52.15999984741211,51.38999938964844,51.70000076293945,1413000.0,0.00987794520593499,2.2083383003918016,0.6984093344878403,77.06186643935793,71.8623847770541,-1.8925792656971012,-3.5487644713268622,-1.8939993257926773,-0.9812014077612901,21.60342185305004,0.7700004577636719,1.179523405207803,3.0899995803832994,-0.8483401982916092,7.028339359058208,1.1208296910458415,5.059169469720757,-3.269017606141716,98.83038196071082,32.279980706567486,1.9691698893374554,2,-2.1000003814697266,-3.1800003051757812,-2.6799983978271484,-1.719999313354485,1.3100013732910156,3,0.03548144055378821,1.845084649233563,51.63000106811523,-5.363718333304498,51.41999816894531,1.9500176430758773,51.91999816894531,0.03548144055378821
8194,2016-02-26,51.68000030517578,52.5,51.56000137329102,52.4900016784668,1667400.0,-0.008822383771718734,1.265062345171162,-1.840917957743426,81.69398622331406,74.24605386067944,-0.9106850300602787,-2.8198575358734814,-1.499027883881979,-0.4640621231473432,19.730010797117973,0.9399986267089773,1.5079065226838466,2.3675004959106474,-1.535247556570873,6.270248548392168,0.41612646966989075,4.318874522151404,-2.2827756314441956,55.434802890047585,-16.789059313014327,1.9513740262407588,2,-1.114999771118164,-2.5149993896484375,-2.825000762939453,-1.4100017547607422,1.4300003051757812,4,0.04818107293084051,2.2083383003918016,52.13999938964844,1.845084649233563,51.63000106811523,-5.363718333304498,51.41999816894531,0.04818107293084051
8195,2016-02-29,51.38999938964844,52.08000183105469,51.36999893188477,51.63999938964844,2110200.0,-0.005611472790535199,-3.896556260030182,0.3086414520314406,81.02979236781525,76.15284931335016,-0.26440928188903,-2.373530487676817,-1.2884366507263962,-0.13255735295864213,18.385803524908766,0.7100028991699148,1.8720124023425555,1.9009996414184585,-2.0442188430927075,5.846218125929624,-0.07160960083712098,3.873608883674038,-1.4342751571885373,39.67388487493392,-35.779210010597765,1.972609242255583,2,-0.11499977111816406,-2.2249984741210938,-2.682499885559082,-1.1200008392333984,2.25,0,0.06032306529746334,1.265062345171162,51.68000030517578,2.2083383003918016,52.13999938964844,1.845084649233563,51.63000106811523,0.06032306529746334
8196,2016-03-01,52.61000061035156,52.61000061035156,51.65999984741211,51.9000015258789,1975500.0,0.023740051278320795,1.6760619378687098,-2.8399963378906534,85.20710192734741,77.6077441727055,-1.199857913105042,-3.4340866954567772,-2.6069014365736507,-1.3011440194166397,17.67585103960432,1.220001220703125,2.249611400292821,2.9080007553100558,-1.2334075685618444,7.049409079181956,0.8372965933741057,4.978704917246006,-2.196306739734446,100.0,17.926949457738147,2.07070416193595,3,-1.1800003051757812,-3.3899993896484375,-3.8850011825561523,-2.3400020599365234,0.25999832153321023,1,0.01292530502350897,-3.896556260030182,51.38999938964844,1.265062345171162,51.68000030517578,2.2083383003918016,52.13999938964844,0.01292530502350897
8197,2016-03-02,52.209999084472656,52.47000122070313,51.93000030517578,52.40999984741211,2313300.0,-0.007603146193467247,2.374968707904576,-0.2816915786419632,80.67914111251568,77.86838893809906,-0.613550106189173,-2.877613083533383,-2.2891526164884297,-0.8665411167237949,16.864744495244345,0.6800003051757812,2.437819873327612,2.3149991989135756,-1.9198355636402837,6.549833961467435,0.19758181763664595,4.432416580190505,-1.3570438659086506,67.74185609381664,-18.51428540800454,2.1174173812769297,3,-0.6799983978271484,-2.9899978637695312,-3.484999656677246,-1.9400005340576172,0.8300018310546875,2,0.03447613998514454,1.6760619378687098,52.61000061035156,-3.896556260030182,51.38999938964844,1.265062345171162,51.68000030517578,0.03447613998514454
8198,2016-03-03,52.45000076293945,52.47999954223633,51.81999969482422,52.1500015258789,2068100.0,0.004596852761450609,2.666698456093503,-1.499990463293251,79.40073550772607,78.35325560242785,-0.6735550684216847,-2.924979246333166,-2.5812999776858874,-1.0780184090776999,16.266081884517092,0.6599998474121094,2.5272546641997806,2.337500762939456,-1.955591470303034,6.630592996181946,0.19095464631821102,4.484046879560701,-1.2456364660179347,87.09680396481862,0.24421158524189934,2.1465461166212463,3,-0.8150005340576172,-3.229999542236328,-3.725001335144043,-2.180002212524414,0.22999954223632812,3,0.03279308638678202,2.374968707904576,52.209999084472656,1.6760619378687098,52.61000061035156,-3.896556260030182,51.38999938964844,0.03279308638678202
8199,2016-03-04,52.58000183105469,52.79999923706055,52.02000045776367,52.52999877929688,1557800.0,0.0024785713293467015,2.183682366679642,0.16667726307488048,76.22478330725163,78.41340237883841,-0.6649855147715726,-2.834885539316055,-2.7678468501565803,-1.1800463074275171,15.69172449978527,0.779998779296875,2.503791130416303,2.235501670837401,-2.0647520785260483,6.53575542020085,0.08537479615567634,4.3856285455191255,-1.094510271447163,84.61556929676196,-1.2829948632622319,2.150126874681724,3,-0.8500022888183594,-3.2650012969970703,-3.8550024032592773,-2.3100032806396484,0.5099983215332031,4,0.016546194400680392,2.666698456093503,52.45000076293945,2.374968707904576,52.209999084472656,1.6760619378687098,52.61000061035156,0.016546194400680392
8200,2016-03-07,52.59000015258789,52.81000137329102,52.0,52.25,1712300.0,0.00019015445388026464,1.0769196911083418,6.799588037840453,72.03387967542753,78.57227420526952,-0.6369292728388132,-2.537891922747093,-2.838986837665175,-1.1657211174795918,14.69160625394367,0.8100013732910227,2.4185142906158816,1.9680000305175795,-2.1466796295430726,6.082679690578232,-0.08933979951274296,4.025339860547902,-0.8416070574897603,80.86948445264093,-3.3544190399902334,2.0573398300303247,3,-0.8549995422363281,-3.269998550415039,-3.8650007247924805,-2.3200016021728516,0.4700012207031321,0,0.009887820046680096,2.183682366679642,52.58000183105469,2.666698456093503,52.45000076293945,2.374968707904576,52.209999084472656,0.009887820046680096
8201,2016-03-08,52.040000915527344,52.47999954223633,51.849998474121094,51.9000015258789,1431900.0,-0.010458247489346761,-4.249888740542946,0.41176272593658475,62.2641497088268,77.28838180773137,0.01147266741452313,-1.6611526433169956,-2.397755990743761,-0.5858870203360311,13.06987114427352,0.7400016784667969,2.357479336689231,1.1565008163452148,-2.586057930578022,4.899059563268452,-0.7147785571164036,3.0277801898068333,0.770000457763679,22.222307849400472,-57.89078130511799,1.8712793734616195,3,0.04999923706055398,-2.719999313354492,-3.3150014877319336,-1.7700023651123047,0.8899993896484375,1,0.030745550460659077,1.0769196911083418,52.59000015258789,2.183682366679642,52.58000183105469,2.666698456093503,52.45000076293945,0.030745550460659077
8202,2016-03-09,52.11999893188477,52.38000106811523,51.95000076293945,52.31000137329102,1434100.0,0.0015372408714457997,1.6060479955612856,-1.3571662125339912,61.19929465128504,75.52587383127882,0.009264625238031954,-1.3819829674819246,-2.58364441770717,-0.6314500210719487,11.564752871253905,0.43000030517577414,2.236220551102072,0.9634988784790082,-2.2395404302751984,4.166538187233215,-0.6380207758980916,2.565018532856108,0.69000244140625,30.302901862263187,-45.758258472703986,1.6015196543771018,3,-0.029998779296875,-2.799997329711921,-3.3949995040893626,-1.8500003814697337,0.75,2,0.014389869826746615,-4.249888740542946,52.040000915527344,1.0769196911083418,52.59000015258789,2.183682366679642,52.58000183105469,0.014389869826746615
8203,2016-03-10,51.86999893188477,52.7400016784668,51.43000030517578,52.290000915527344,1550400.0,-0.004796623275582279,-1.0153879109238322,2.210508352071919,55.615931888309596,72.62831223850056,0.2424316260766659,-0.7863835911200994,-2.4436559827548407,-0.3533882795799457,10.457766767438043,1.3100013732910156,2.1759912232483174,0.46849899291992614,-2.066072419356324,3.0030704051961763,-0.7987867132181989,1.7357846990580512,0.9208023834228527,31.883933779118497,-39.62868414745684,1.2672857061381233,3,0.220001220703125,-2.549997329711921,-3.0349988937378,-1.6000003814697337,1.5499992370605398,3,0.022556429684508217,1.6060479955612856,52.11999893188477,-4.249888740542946,52.040000915527344,1.0769196911083418,52.59000015258789,0.022556429684508217
8204,2016-03-11,52.95000076293945,53.06000137329102,52.0,52.47999954223633,1792700.0,0.020821319708776764,2.0724568774877947,-1.1190452402793987,58.68467013827464,70.14552087966271,-0.713508560176777,-1.534739313618772,-3.638539602669617,-1.4045115061256297,8.949210125163024,1.19000244140625,2.0994192673444374,1.2880008697509737,-0.6666604376111138,3.2426621771130613,0.31067021606992995,2.2653315234320175,-1.5200004577636719,93.25150071964293,24.22220347626805,0.9773306536810428,3,-0.7049999237060547,-3.5049991607666016,-4.1150007247924805,-2.680002212524414,0.6100006103515696,4,-0.005099158713377183,-1.0153879109238322,51.86999893188477,1.6060479955612856,52.11999893188477,-4.249888740542946,52.040000915527344,-0.005099158713377183
8205,2016-03-14,53.0099983215332,53.11000061035156,52.540000915527344,52.70000076293945,1309400.0,0.0011330983518273996,1.2352835579756758,0.6595675605480164,64.48087127936847,67.84260636322061,-0.5805992869513119,-1.3430475488360543,-3.799616199501777,-1.4386608329343744,8.33080669614393,0.5699996948242188,1.9437618661937819,1.144498443603517,-0.426816320547033,2.715813207754067,0.35884106152823847,1.9301558256787956,-1.5799980163574219,94.04748388971895,23.879181492067644,0.7856573820752757,3,-0.7399978637695312,-3.539997100830078,-4.217498779296875,-2.739999771118164,0.3800010681152344,0,0.0015091838065988128,2.0724568774877947,52.95000076293945,-1.0153879109238322,51.86999893188477,1.6060479955612856,52.11999893188477,0.0015091838065988128
8206,2016-03-15,53.13000106811523,53.209999084472656,52.4000015258789,52.61000061035156,1320200.0,0.002263775709897997,1.3823580560651403,1.6774340421342555,63.88888496430433,65.97702234675268,-0.6918369508909947,-1.2814484093467726,-3.992695842624684,-1.5310567760058262,8.401677184940194,0.8099975585937571,1.7963646264243351,1.1075012207031207,-0.29297861237821365,2.507981053784455,0.40726130416245354,1.807741137243788,-1.6328007507324145,95.5057263360018,25.027438856451298,0.7002399165406664,3,-0.8100013732910085,-3.6100006103515554,-4.347501754760735,-2.860002517700188,-0.8400001525878835,1,-0.0013175172862214257,1.2352835579756758,53.0099983215332,2.0724568774877947,52.95000076293945,-1.0153879109238322,51.86999893188477,-0.0013175172862214257
8207,2016-03-16,53.29999923706055,53.38000106811523,52.7599983215332,52.77999877929688,1099900.0,0.0031996643238794142,-1.214290093391709,1.0,61.46244597417617,63.98387906524713,-0.7721594228837034,-1.3065744108835133,-4.192103382645691,-1.670582650151296,9.059618920620444,0.6200027465820241,1.6809108462908213,1.1429994583129854,-0.20188784582043695,2.487886762446408,0.47055580624627424,1.8154431103796966,-1.7000309936523408,95.89734360236429,27.807222018312174,0.6724436520667094,3,-0.8949985504150391,-3.569997787475586,-4.799999237060547,-3.030000686645508,-1.029998779296875,2,-0.006941818708835923,1.3823580560651403,53.13000106811523,1.2352835579756758,53.0099983215332,2.0724568774877947,52.95000076293945,-0.006941818708835923
8208,2016-03-17,54.22999954223633,54.45000076293945,53.0,53.29999923706055,2179500.0,0.01744841122866525,1.1167851912078366,1.7884605509298561,73.05604015294652,63.63179649254657,-1.5903569377085773,-2.076851319719623,-5.140023185261967,-2.5849909689270234,10.07373445152917,1.4500007629394531,1.4103126133600483,1.9039997100830064,0.40949862543986626,3.3985007947261465,1.1567491677614328,2.65125025240458,-2.4876286728515637,91.02036113494215,20.448330226841605,0.7472505423215706,3,-1.289999008178711,-3.964998245239258,-6.137499809265137,-3.960000991821289,-1.6599998474121094,3,-0.025078381372515723,-1.214290093391709,53.29999923706055,1.3823580560651403,53.13000106811523,1.2352835579756758,53.0099983215332,-0.025078381372515723
8209,2016-03-18,53.9900016784668,54.47000122070313,53.7599983215332,54.47000122070313,2473400.0,-0.004425555334600539,1.95834823450868,-0.5161283706736092,73.7226506022419,63.819437706637046,-1.262033325372471,-1.7086581534809469,-4.897569408652139,-2.3336721989412723,10.940734746351687,0.710002899169929,1.203082330068689,1.5270017623901353,-0.05214058530426513,3.1061441100845357,0.7374305885429351,2.3165729362373355,-1.9768678197265643,76.81161289846989,2.2348759130810123,0.7895711738471997,3,-1.0400009155273438,-3.7150001525878906,-5.920001983642578,-3.720003128051758,-1.3400001525878977,4,-0.010557575325077728,1.1167851912078366,54.22999954223633,-1.214290093391709,53.29999923706055,1.3823580560651403,53.13000106811523,-0.010557575325077728
8210,2016-03-21,54.25,54.31000137329102,53.56999969482422,53.93999862670898,1010900.0,0.004815675374147954,2.4418352953699856,-0.6458368102742663,68.14159964216087,64.47248769922972,-1.4100830545378926,-1.8816200947921686,-5.0762809131388025,-2.586470987912108,11.30467434921697,0.740001678466804,1.0148800647724485,1.6704999923706083,-0.07499665592522575,3.4159966406664424,0.7977516682226948,2.543248316518522,-1.9420420578242172,89.37192013828714,17.267036841741515,0.872748324147916,3,-1.2999992370605469,-3.0550003051757812,-6.390000343322754,-3.980001449584961,-1.1300010681152273,0,-0.012718868695096308,1.95834823450868,53.9900016784668,1.1167851912078366,54.22999954223633,-1.214290093391709,53.29999923706055,-0.012718868695096308
8211,2016-03-22,54.04999923706055,54.13999938964844,53.43000030517578,53.90999984741211,1350400.0,-0.0036866500081005338,3.4374985098824595,0.45160893373530003,71.2963183721117,65.59437922376601,-1.0001572662332165,-1.5541666813333421,-4.767594444491415,-2.379402545162506,11.536671992546289,0.8199996948242188,0.8769424098832985,1.3389991760253892,-0.4347379609518782,3.1127363130026566,0.45213060753675904,2.2258677445140194,-1.482596101461482,75.43852213078335,2.6668342099183633,0.886868568488633,3,-1.0999984741210938,-2.499998092651367,-6.527499198913574,-3.780000686645508,-1.2299995422363281,1,-0.01221091316796108,2.4418352953699856,54.25,1.95834823450868,53.9900016784668,1.1167851912078366,54.22999954223633,-0.01221091316796108
8212,2016-03-23,53.95000076293945,54.2400016784668,53.83000183105469,54.06999969482422,1417400.0,-0.0018501105556451014,-1.2777972046497335,-0.8571389645776567,67.94261517120538,66.96401069964332,-0.6853455350584099,-1.3401585686966513,-4.553317979604039,-2.275241221670882,12.40749666561911,0.4099998474121094,0.8006677210213127,1.1230007171630874,-0.6565098770062789,2.9025113113324537,0.2332454200784042,2.0127560142477705,-1.1542858571279027,64.62584857480921,-6.072165412599119,0.8897552970846816,3,-0.7150001525878906,-1.6900005340576172,-6.017500877380371,-3.680002212524414,-1.8300018310546804,2,-0.030769227505784147,3.4374985098824595,54.04999923706055,2.4418352953699856,54.25,1.95834823450868,53.9900016784668,-0.030769227505784147
8213,2016-03-24,53.9900016784668,54.09000015258789,53.56000137329102,53.79999923706055,1415300.0,0.0007414442068891525,1.7179467115301486,-1.583367771879073,67.23719345960097,67.91429106867959,-0.4391839817019516,-1.3011671409510654,-4.477509471977882,-2.3031401373989127,12.826490601891367,0.5299987792968679,0.8454374979531991,1.0705015182495146,-0.750493164121032,2.891496200620061,0.16000417706424486,1.9809988594347843,-0.9933724148682543,53.84623849172835,-14.46789238232548,0.9104973411852717,3,-0.5550003051757812,-1.6300010681152344,-5.717501640319824,-3.8400020599365234,-1.3900032043457031,3,-0.03185777305484183,-1.2777972046497335,53.95000076293945,3.4374985098824595,54.04999923706055,2.4418352953699856,54.25,-0.03185777305484183
8214,2016-03-28,54.16999816894531,54.38000106811523,53.709999084472656,54.06999969482422,1798800.0,0.0033338856247953075,1.576909533730493,0.5263009958239641,68.54461817572898,68.36581850160853,-0.4782139329382815,-1.3545004669983456,-4.502400334088001,-2.466991064641789,13.12916896109694,0.670001983642571,0.9104187187828003,1.1259981155395522,-0.6785857361185492,2.9305819671976536,0.22370618971049794,2.0282900413686065,-0.9965642704942184,77.8944494191632,10.707127683140882,0.902291925829051,3,-0.7349967956542969,-1.7099971771240234,-5.762497901916504,-4.019998550415039,-1.7699966430664134,0,-0.029536616728895182,1.7179467115301486,53.9900016784668,-1.2777972046497335,53.95000076293945,3.4374985098824595,54.04999923706055,-0.029536616728895182
8215,2016-03-29,54.4900016784668,54.56999969482422,54.0,54.02000045776367,2132800.0,0.005907393766628077,-1.2352835579756758,4.700083924620432,80.39706977875676,70.2000612587699,-0.6327405681956932,-1.5076496680842197,-4.690685406006807,-2.7740934205893097,13.68697022844551,0.5699996948242188,1.0582477940651245,1.29100151062012,-0.4467032952324743,3.0287063164727144,0.4221491076938193,2.1598539135464208,-1.160979701345461,92.98262638701128,19.276911363335728,0.8688524029262986,3,-0.8250026702880859,-1.8750019073486328,-5.942502021789551,-4.340002059936523,-2.200000762939453,1,-0.033767665551660664,1.576909533730493,54.16999816894531,1.7179467115301486,53.9900016784668,-1.2777972046497335,53.95000076293945,-0.033767665551660664
8216,2016-03-30,53.290000915527344,53.6500015258789,52.31999969482422,53.599998474121094,4209300.0,-0.022022402752350567,5.487755861555828,-0.6595675605480164,61.359247608035545,70.18859477364317,0.6619545504434825,-0.26782443216828256,-3.3502070936798134,-1.5653240888661486,13.484475917226568,2.170001983642578,1.0833069292528776,0.05700073242187642,-1.6586502012775313,1.772651666121284,-0.8008247344278274,0.9148261992715803,1.279998779296875,43.11116536458333,-34.59409132512998,0.8578254668497037,3,0.154998779296875,-0.6750011444091797,-4.360001564025879,-3.1400012969970703,-2.1000022888183665,2,-0.00319012911844474,-1.2352835579756758,54.4900016784668,1.576909533730493,54.16999816894531,1.7179467115301486,53.9900016784668,-0.00319012911844474
8217,2016-03-31,54.0099983215332,54.4900016784668,53.22999954223633,53.47999954223633,3154400.0,0.013510928760297247,-1.446608989363278,-1.7096869462492617,69.03915701904901,69.74227442543234,0.05952115267461977,-0.8917780826257697,-3.944254487062395,-2.273554496279374,13.248380580099592,1.2600021362304688,1.092342368589243,0.6869981765747042,-0.9911349400690099,2.3651312932184183,-0.15206838174715642,1.5260647348965648,0.5600013732910156,75.11105007595486,-8.043701330691377,0.839066558321858,3,-0.5649986267089844,-1.394998550415039,-5.019997596740723,-3.8599987030029297,-2.0999984741210938,3,-0.022032932117950876,5.487755861555828,53.290000915527344,-1.2352835579756758,54.4900016784668,1.576909533730493,54.16999816894531,-0.022032932117950876
8218,2016-04-01,54.16999816894531,54.20000076293945,53.18999862670898,53.31000137329102,2031100.0,0.0029624116345938756,1.195652083773904,1.622639200783081,62.97871476979891,68.54850377738312,-0.12279853268822194,-0.9658317904357716,-3.9464461094836736,-2.4322338594691075,13.09475302981432,1.0100021362304759,1.1082999190972629,0.760998153686522,-0.9050074237595211,2.427003731132565,-0.07200463503649956,1.5940009424095436,0.35500152587890454,82.22215440538194,0.33033989051530455,0.8330027887230232,4,-0.7249984741210938,-1.1999988555908203,-5.179997444152832,-4.019998550415039,-2.1799964904785156,4,-0.03784381219041222,-1.446608989363278,54.0099983215332,5.487755861555828,53.290000915527344,-1.2352835579756758,54.4900016784668,-0.03784381219041222
8219,2016-04-04,53.45000076293945,54.45000076293945,53.29999923706055,54.41999816894531,1898300.0,-0.013291442317578284,1.2330070479132178,-1.1279081630390038,54.10450576119679,66.98882667949822,0.5727780558095148,-0.18689664844146137,-3.097609240251927,-1.719240745083198,12.767198657645688,1.1500015258789062,1.1205939610006723,-0.00249919891357564,-1.6221533165837982,1.617154918756647,-0.8123262577486869,0.8073278599215357,1.0400009155273438,50.222269694010414,-28.88721526848564,0.8098270588351119,4,-0.005001068115234375,-0.48000144958496094,-3.9500017166137695,-3.3000011444091797,-0.5600013732910156,0,-0.01590275541039321,1.195652083773904,54.16999816894531,-1.446608989363278,54.0099983215332,5.487755861555828,53.290000915527344,-0.01590275541039321
8220,2016-04-05,53.11000061035156,54.5099983215332,53.04999923706055,54.5099983215332,2165700.0,-0.006361087890266903,1.0857163876937665,1.4433004691696916,49.82078411989387,64.60265620702958,0.8203299004901652,0.20454522798387131,-2.6558543775697387,-1.3871753818300832,12.343500290366007,1.4599990844726562,0.9661532721844921,-0.36849937438964986,-1.9460028851173732,1.2090041363380735,-1.1572511297535115,0.4202523809742118,-0.7900009155273438,36.07312378613295,-39.270234616422044,0.7887517553638606,4,0.33499908447265625,-0.1400012969970703,-3.244999885559082,-2.960000991821289,-0.9000015258789062,1,-0.013368463120188356,1.2330070479132178,53.45000076293945,1.195652083773904,54.16999816894531,-1.446608989363278,54.0099983215332,-0.013368463120188356
8221,2016-04-06,53.63999938964844,53.68000030517578,52.63000106811523,52.63000106811523,2041600.0,0.009979265170514395,-1.0792098653522784,-0.7214285519658036,52.86195848395737,62.92702768622424,0.25262245359883906,-0.21021764698887324,-3.0506963138530736,-1.9281751225334318,12.00069215252686,1.049999237060554,0.8312774601695239,0.08149948120117045,-1.3437805489017691,1.50677951130411,-0.6311405338502993,0.7941394962526402,-1.2761997222900376,53.72339346224882,-18.234326472512436,0.7126400150514712,4,-0.19499969482421875,-0.6399993896484375,-3.419999122619629,-3.489999771118164,-1.529998779296875,2,-0.025167757074613606,1.0857163876937665,53.11000061035156,1.2330070479132178,53.45000076293945,1.195652083773904,54.16999816894531,-0.025167757074613606
8222,2016-04-07,52.86999893188477,53.459999084472656,52.66999816894531,53.209999084472656,2074200.0,-0.014354967683170017,-1.1351327666286917,-0.33663437387871326,38.235270824121116,59.70459183783759,0.9535944576717199,0.6522953938164378,-2.161371196086783,-1.1747228151483213,11.639358236948299,0.970001220703125,0.709732301704662,-0.7260009765624957,-2.025870084560438,0.5738681314354466,-1.3759355305614633,-0.07606642256352814,-0.4632752914428764,12.765862467788788,-54.43501513139896,0.64993455399897,4,0.575000762939446,0.13000106811522727,-2.5449981689453196,-2.7199993133544993,-1.1599998474121165,3,-0.0317760608873896,-1.0792098653522784,53.63999938964844,1.0857163876937665,53.11000061035156,1.2330070479132178,53.45000076293945,-0.0317760608873896
8223,2016-04-08,53.040000915527344,53.43000030517578,52.86999893188477,53.22999954223633,1206800.0,0.003215471667809,-1.1132023866932792,0.5588192395292334,41.681247373635514,56.7197728598272,0.7092483483122152,0.6054848200362244,-2.1850462964591486,-1.3553429133005963,11.852622686958654,0.5600013732910085,0.5858676189032437,-0.6144990921020508,-1.6695614591388264,0.4405632749347248,-1.1420302756204421,-0.08696790858365944,-0.5912117814636204,21.808534383053274,-42.35175800121654,0.5275311835183883,4,0.404998779296875,-0.04000091552734375,-2.6649999618530273,-2.8900012969970703,-0.979999542236321,4,-0.02130469548661773,-1.1351327666286917,52.86999893188477,-1.0792098653522784,53.63999938964844,1.0857163876937665,53.11000061035156,-0.02130469548661773
8224,2016-04-11,52.68000030517578,53.56999969482422,52.599998474121094,53.25,1654800.0,-0.006787341706967709,-1.6575253702329567,3.000020077499147,36.488809341219195,51.84107725565636,0.933872512346106,0.9952473839772935,-1.6611871677441883,-1.0003377318768045,11.87851779538528,0.970001220703125,0.4734778494478462,-0.9609996795654325,-2.060011610352234,0.13801225122136884,-1.5105056449588332,-0.41149371417203184,-0.18998698736266562,4.1885778767513155,-54.43698197796949,0.549505965393402,4,0.7349987030029297,0.31999969482421875,-2.252499580383301,-2.530000686645508,-1.2099990844726491,0,-0.013097923741682171,-1.1132023866932792,53.040000915527344,-1.1351327666286917,52.86999893188477,-1.0792098653522784,53.63999938964844,-0.013097923741682171
8225,2016-04-12,53.09000015258789,53.11999893188477,52.47000122070313,52.7599983215332,1992200.0,0.007782836845804386,2.33332681247298,-0.5789508907657507,42.026581230918566,49.69300321375448,0.34017061498996526,0.6235163899355882,-1.9452860920676684,-1.4289667424089671,11.910071980074125,0.6499977111816406,0.3654020762910051,-0.5549999237060561,-1.644886157795014,0.5348863103829018,-1.0999430407505315,-0.010056806661580708,1.4199981689453125,51.239619917148204,-5.041960607795488,0.5449431170444776,4,0.39999961853027344,-0.09000015258789062,-2.567500114440918,-2.940000534057617,-1.3600006103515625,1,-0.003767202154165039,-1.6575253702329567,52.68000030517578,-1.1132023866932792,53.040000915527344,-1.1351327666286917,52.86999893188477,-0.003767202154165039
8226,2016-04-13,53.06000137329102,53.349998474121094,52.63999938964844,53.349998474121094,2192700.0,-0.0005650551744329491,3.8965943620841608,-0.8787742174133969,42.52100969638844,46.74654240012552,0.3733776038476506,0.6830209187570517,-1.8029356862907875,-1.4174816996431687,12.005751326654948,0.7099990844726562,0.2231798323114802,-0.5814987182617131,-1.6787729987735034,0.5157755622500773,-1.1301358585176047,-0.03286157800582146,1.4091970062255754,53.63645191047275,-1.5239686498374354,0.5486371402558935,4,0.42999839782714133,-0.06000137329102273,-2.5325002670288157,-2.9100017547607493,-1.3500022888183665,2,-0.016019643174118636,2.33332681247298,53.09000015258789,-1.6575253702329567,52.68000030517578,-1.1132023866932792,53.040000915527344,-0.016019643174118636
8227,2016-04-14,52.93000030517578,53.25,52.81999969482422,53.13999938964844,1255700.0,-0.0024500766066825053,1.0,0.7241420133910544,41.22514998272647,44.32947964600637,0.373329787107302,0.8262432566130542,-1.559777168311065,-1.3165185379074273,11.928355831295097,0.43000030517578125,-0.01441929602570724,-0.6929998397827148,-1.8263986104683738,0.44039893090294413,-1.2596992251255443,-0.12630045443988536,1.4992141311645497,41.81815659700751,-12.950476990726138,0.5666993853428297,4,0.5599994659423828,0.06999969482421875,-2.22499942779541,-2.780000686645508,-0.9000015258788991,3,-0.01549215360091416,3.8965943620841608,53.06000137329102,2.33332681247298,53.09000015258789,-1.6575253702329567,52.68000030517578,-0.01549215360091416
8228,2016-04-15,52.86999893188477,52.97000122070313,52.4900016784668,52.790000915527344,1364700.0,-0.0011335985819962424,2.4285363959617845,-0.38094459582201384,39.02028039304258,42.65345460510034,0.25650821602010865,0.821237986759364,-1.3769230245941202,-1.2881148154071766,10.993618542210031,0.47999954223633523,-0.09525403834499002,-0.6850011825561424,-1.8282097926299627,0.45820742751767796,-1.256605487593049,-0.11339687751923577,1.5200312401428135,36.36347873129952,-14.840436202562714,0.5716043050369098,4,0.6200008392333913,0.13000106811522727,-2.1649980545044016,-2.7199993133544993,-1.1399993896484446,4,-0.02194060659820718,1.0,52.93000030517578,3.8965943620841608,53.06000137329102,2.33332681247298,53.09000015258789,-0.02194060659820718
8229,2016-04-18,53.41999816894531,53.41999816894531,52.5,52.81000137329102,1106400.0,0.010402860756042909,2.016403284409063,7.625149015306087,41.30078123788519,41.70678761821049,-0.3332379843251232,0.2385780069107568,-1.7899874315904825,-1.8730614483739316,9.771672823544563,0.9199981689453125,-0.28481924825977245,-0.10650177001953409,-1.2323373300171667,1.0193337899780985,-0.6694195500183469,0.45641600997927867,0.9316314240557872,100.0,51.84678856594911,0.5629177799988162,4,-0.3449974060058594,-0.13499832153320312,-2.7149972915649414,-3.269998550415039,-0.339996337890625,0,-0.025458570615318643,2.4285363959617845,52.86999893188477,1.0,52.93000030517578,3.8965943620841608,53.06000137329102,-0.025458570615318643
8230,2016-04-19,53.56000137329102,53.68999862670898,53.25,53.58000183105469,2087300.0,0.0026208013692350374,2.666746141497146,-0.032787807913338365,52.65226374921034,41.683488203238596,-0.4500201583252945,0.046621694971037186,-1.7595916016450701,-2.045477044209271,8.805323164913471,0.43999862670897727,-0.4381719499833565,0.06800136566162962,-1.0055581065005228,1.141560837823782,-0.46877837041944304,0.6047811017427023,0.7539956522641162,89.16686799842437,38.70798603722784,0.5367797360810755,4,-0.48000144958496804,-0.11500167846680398,-2.7150001525878977,-3.4100017547607493,0.10999679565428977,1,-0.03902165980208727,2.016403284409063,53.41999816894531,2.4285363959617845,52.86999893188477,1.0,52.93000030517578,-0.03902165980208727
8231,2016-04-20,53.38999938964844,53.81999969482422,53.290000915527344,53.77999877929688,1847000.0,-0.0031740474100764304,1.2553080968768262,19.499523173762768,43.17182504505789,42.23199422778713,-0.3567232945070131,0.17354042660584668,-1.4102380555620329,-1.9071293159092022,8.037840697816796,0.529998779296875,-0.5014615448337523,-0.06900062561035014,-1.110434678642548,0.9724334274218478,-0.5897176521264527,0.4517164009057524,0.8871177198096589,67.66910176652297,19.48880170965151,0.5207170265161006,4,-0.24499893188476562,0.05500030517578125,-2.519998550415039,-3.239999771118164,0.5800018310546946,2,-0.031091962284868657,2.666746141497146,53.56000137329102,2.016403284409063,53.41999816894531,2.4285363959617845,52.86999893188477,-0.031091962284868657
8232,2016-04-21,52.290000915527344,53.40999984741211,52.209999084472656,53.290000915527344,1979500.0,-0.02060308085214868,-1.06896030096551,2.564106576939583,32.84675089624443,41.25038350807701,0.7290139983416708,1.20455769481525,-0.13513651932608184,-0.8490156870573884,7.298201409343613,1.2000007629394531,-0.5411333063271755,-1.0859991073608413,-2.2228901032606814,0.05089188853899884,-1.6544446053107578,-0.5175536094109248,1.9509738761556505,4.96905594571285,-37.298045689628545,0.5684454979499187,4,0.7249984741210938,1.0999984741210938,-1.3700008392333984,-2.160001754760742,2.0400009155273438,3,-0.011092021818696507,1.2553080968768262,53.38999938964844,2.666746141497146,53.56000137329102,2.016403284409063,53.41999816894531,-0.011092021818696507
8233,2016-04-22,52.27000045776367,52.66999816894531,52.08000183105469,52.27999877929688,1652300.0,-0.0003824910578216212,-2.0256565755367535,0.00999832153321023,37.65691712222174,41.38017326152173,0.702141111574413,1.147948954221249,0.05335103949333586,-0.8660127664688844,6.953663152078993,0.589996337890625,-0.6502415506806756,-1.0199995040893555,-2.2198058212389498,0.17980681306023882,-1.6199026626641526,-0.4200963455145583,1.8897353056309072,10.919474711156907,-29.08798172686346,0.5999031585747966,4,0.6800003051757812,1.0550003051757812,-1.2024993896484375,-2.520000457763672,1.9500007629394602,4,-0.0045915759779019405,-1.06896030096551,52.290000915527344,1.2553080968768262,53.38999938964844,2.666746141497146,53.56000137329102,-0.0045915759779019405
8234,2016-04-25,52.56999969482422,52.56999969482422,52.040000915527344,52.27000045776367,2266200.0,0.00573941523690924,2.533334181045993,-30.004959938933276,44.303794412199274,41.6331969483307,0.43013014251089743,0.7609501548884339,-0.0960244541345503,-1.2046744024106744,6.299786919869918,0.529998779296875,-0.5934608755197104,-0.6400003433227539,-1.805630597767795,0.5256299111222873,-1.222815470545278,-0.05718521610022975,1.4649520326299665,29.775232739554582,-10.286649618003707,0.582815127222522,4,0.3600006103515625,0.7350006103515625,-0.967498779296875,-2.4650001525878906,1.8899993896484375,0,-0.015978698068560004,-2.0256565755367535,52.27000045776367,-1.06896030096551,52.290000915527344,1.2553080968768262,53.38999938964844,-0.015978698068560004
8235,2016-04-26,52.6500015258789,52.81000137329102,52.31999969482422,52.5,2261800.0,0.0015218153227904985,1.0851081098629631,0.5000063578449212,38.46158634181029,41.182149908933134,0.3141914504659411,0.5650000676166016,-0.060052785128689834,-1.3216692434030435,5.2904671140665345,0.490001678466804,-0.5720964337234093,-0.467998504638679,-1.4898348376364865,0.5538378283591285,-0.9789166711375827,0.04291966186022478,1.2253541366211422,34.2697207125341,-3.896189732005503,0.5109181664989039,4,0.2799987792968821,0.6549987792968821,-1.0375003814697195,-2.535001754760735,2.289997100830078,1,0.008167147060089475,2.533334181045993,52.56999969482422,-2.0256565755367535,52.27000045776367,-1.06896030096551,52.290000915527344,0.008167147060089475
8236,2016-04-27,53.11999893188477,53.2400016784668,52.5,52.66999816894531,1619000.0,0.008926826066184557,1.1449129538204676,2.9999745689437836,53.13282776713361,42.50522521831171,-0.16360511932164457,0.08602401463208764,-0.4400740733479651,-1.8224700652086412,5.160409179009836,0.7400016784667969,-0.47114891383832713,0.010499000549323512,-1.0081362827435854,1.0291342838422324,-0.4988186410971309,0.519816642195778,0.6085283508574548,78.83203345798452,35.906035216861525,0.5093176416464554,4,-0.18999862670899148,0.18500137329100852,-1.0474987030029368,-3.0049991607666087,1.5900001525878835,2,0.010353901508277419,1.0851081098629631,52.6500015258789,2.533334181045993,52.56999969482422,-2.0256565755367535,52.27000045776367,0.010353901508277419
8237,2016-04-28,52.81999969482422,53.290000915527344,52.290000915527344,52.63999938964844,1993500.0,-0.005647576112440045,-1.272734366194741,0.3999999999999937,47.33008405290945,43.42853673607469,0.1331519568395052,0.308096732560017,-0.07171709985753694,-1.5352128666472993,5.1819881227424185,1.0,-0.44274318539012825,-0.2300003051757784,-1.162545542274266,0.7025449319227093,-0.6962729237250258,0.236272313373469,0.7734454785408147,62.39990234375,16.108585282483986,0.4662726185492454,4,0.1100006103515625,0.4850006103515625,-0.5699987411499023,-2.7049999237060547,2.0999984741210938,3,0.021772085053449963,1.1449129538204676,53.11999893188477,1.0851081098629631,52.6500015258789,2.533334181045993,52.56999969482422,0.021772085053449963
8238,2016-04-29,52.11999893188477,52.599998474121094,51.79999923706055,52.29999923706055,2286600.0,-0.013252570370764993,1.0512833052936343,-0.9999999999999605,43.72196177949533,43.6975567962536,0.7996711174127782,0.8923957202120292,0.682179685735683,-0.8690791108495475,5.453917379918217,1.0200004577636719,-0.43454748921242015,-0.8275011062621971,-1.6897105308189424,0.034708318294548235,-1.2586058185405662,-0.396396393983828,1.349170700853243,21.476465392542625,-28.895489367554145,0.431104712278371,4,0.6900005340576101,1.06500053405761,0.6275014877319265,-2.0049991607666087,2.9900016784667898,4,0.04240220538105066,-1.272734366194741,52.81999969482422,1.1449129538204676,53.11999893188477,1.0851081098629631,52.6500015258789,0.04240220538105066
8239,2016-05-02,52.599998474121094,52.65999984741211,52.11999893188477,52.22999954223633,1264900.0,0.009209507906238201,1.2040778195576234,-2.055546136566012,44.59159604989587,42.801927051885315,0.2135828598266798,0.3641196689194999,0.2498698043740717,-1.3773048689248384,5.458473349514261,0.5400009155273366,-0.39546063977118706,-0.3050014495849638,-1.1464662563741115,0.5364633572041839,-0.7257338529795376,0.11573095380961007,0.7022541190491722,53.69116348135536,3.2873156232374328,0.42073240339457463,5,0.21000099182128906,0.5850009918212891,0.2975025177001953,-2.4849987030029297,2.520000457763679,0,0.030798532197278794,1.0512833052936343,52.11999893188477,-1.272734366194741,52.81999969482422,1.1449129538204676,53.11999893188477,0.030798532197278794
8240,2016-05-03,52.4000015258789,52.6500015258789,52.11000061035156,52.27999877929688,1503500.0,-0.0038022234609111916,-1.3478347403512536,0.32433268380188546,42.978726167276754,42.78047162102075,0.2589622772653257,0.5356616303892778,0.47461634087041915,-1.2065046721664956,5.754594086683636,0.5400009155273366,-0.3409963045297886,-0.4694984436035199,-1.3341361852518006,0.3951392980447608,-0.9018173144276602,-0.037179572779379555,0.7520257316803978,40.26856462576278,-9.324593812312074,0.43231887082414144,5,0.20499801635742898,0.7849979400634837,0.5474996566772532,-2.285001754760735,2.809997558593757,1,0.03931292936272879,1.2040778195576234,52.599998474121094,1.0512833052936343,52.11999893188477,-1.272734366194741,52.81999969482422,0.03931292936272879
8241,2016-05-04,52.290000915527344,52.36000061035156,51.90999984741211,52.06000137329102,1369600.0,-0.002099248228022099,1.432443578402565,1.9166189840423828,43.16240012911282,43.926654869117236,0.21961369318849933,0.5684845533373561,0.6247175662182229,-1.1188130039048616,6.338613244114093,0.49000167846678977,-0.3469354450449913,-0.5119991302490234,-1.3330533330106746,0.30905507251262776,-0.9225262316298455,-0.10147202886820139,0.7268235399820782,32.88598164339021,-16.959879228844557,0.41052710138082443,5,0.25499916076660156,0.8649978637695312,0.8499984741210938,-2.125001907348633,2.270000457763679,2,0.05067886144164757,-1.3478347403512536,52.4000015258789,1.2040778195576234,52.599998474121094,1.0512833052936343,52.11999893188477,0.05067886144164757
8242,2016-05-05,51.18999862670898,52.08000183105469,51.13000106811523,51.959999084472656,2502200.0,-0.02103657046392826,-1.1348437895133698,-3.347834740351419,35.31468578105235,43.666406942320634,1.2819859856287295,1.6191887764402537,1.746095078248949,-0.04965864240140405,7.258834090362516,1.1599998474121165,-0.48318525561931835,-1.5280014038086023,-2.619106318797691,-0.4368964888195137,-2.0735538613031466,-0.982448946314058,1.7051433069555557,3.9214121870948255,-45.66233816678303,0.5455524574945433,5,1.0200023651123118,1.6300010681152415,1.8400011062622141,-1.0249996185302663,3.040000915527351,3,0.0687634411446747,1.432443578402565,52.290000915527344,-1.3478347403512536,52.4000015258789,1.2040778195576234,52.599998474121094,0.0687634411446747
8243,2016-05-06,51.90999984741211,51.90999984741211,51.06000137329102,51.06000137329102,1972900.0,0.014065271342427188,-1.0000000000000167,-1.1038934659724058,37.18168505902422,42.87506145863451,0.5649599758440331,0.8539737685248241,1.0398349829965383,-0.7829024350496354,8.253744818023755,0.8499984741210866,-0.5469627674278641,-0.751500129699707,-1.8884634720650908,0.38546321266567674,-1.3199818008823954,-0.1830184585170187,0.7733251823865075,53.12495529647357,9.508797563311319,0.5684816711826911,5,0.2650012969970703,0.875,1.119999885559082,-1.7450008392333984,2.670001983642578,4,0.05798494182972469,-1.1348437895133698,51.18999862670898,1.432443578402565,52.290000915527344,-1.3478347403512536,52.4000015258789,0.05798494182972469
8244,2016-05-09,51.9900016784668,52.209999084472656,51.77000045776367,51.97999954223633,1316700.0,0.0015411641550731048,-1.0465037880804102,0.011767240218649963,36.535169796505905,42.66101517582292,0.440339786144186,0.7585181302893389,0.9896166320897919,-0.8842786418422648,8.806706102486109,0.4399986267089844,-0.45169086463187114,-0.6369983673095732,-1.8128089138683237,0.5388121792491773,-1.2249036405889484,-0.049093094030197904,0.4660580394207585,58.49057961800257,19.78381693064057,0.5879052732793768,5,0.1849994659423828,0.7949981689453125,1.2174978256225586,-1.825002670288086,2.529998779296875,0,0.06001151819883477,-1.0000000000000167,51.90999984741211,-1.1348437895133698,51.18999862670898,1.432443578402565,52.290000915527344,0.06001151819883477
8245,2016-05-10,52.88999938964844,52.93000030517578,52.02000045776367,52.20000076293945,1638300.0,0.017310976767181074,1.3636345621275099,68.98512585812357,46.189022971929404,41.889481309689124,-0.47163113165855464,-0.1657283697446985,0.13982355056705842,-1.8054244762055944,8.856005876895583,0.9399986267089844,-0.37201618146226423,0.2729993820190444,-0.8895585180539456,1.4355572820920344,-0.30827956801745415,0.8542783320555429,-1.8299980163574148,97.86091238634948,60.22275679965139,0.5812789500364967,5,-0.7149982452392578,-0.10499954223632812,0.31750011444091797,-2.7250003814697266,2.0100021362304616,1,0.04216297160088045,-1.0465037880804102,51.9900016784668,-1.0000000000000167,51.90999984741211,-1.1348437895133698,51.18999862670898,0.04216297160088045
8246,2016-05-11,52.209999084472656,52.84000015258789,52.099998474121094,52.84000015258789,1629200.0,-0.012856878673151773,1.3492076947762957,-0.913046843469944,49.34851922632465,42.11375188451303,0.07343312475003927,0.47150091889773194,0.823831630057569,-1.1663889611750804,9.217097530094772,0.7900009155273438,-0.3687599742923098,-0.36450080871581747,-1.5210012908216726,0.7919996733900376,-0.942751049768745,0.21374943233711008,-1.1125977325439393,61.497238932781585,18.911773897406363,0.5782502410529291,5,-0.2149982452392578,0.23000144958496094,0.9975004196166992,-2.009998321533203,2.3800010681152344,2,0.05746025766340623,1.3636345621275099,52.88999938964844,-1.0465037880804102,51.9900016784668,-1.0000000000000167,51.90999984741211,0.05746025766340623
8247,2016-05-12,52.11000061035156,52.52000045776367,51.90999984741211,52.36999893188477,1891300.0,-0.0019153126963151745,1.1785682658837473,0.4126950487735579,48.71382705676358,42.66840358198728,0.06942796829106612,0.5343116837188688,0.9396537367425637,-1.097015924203916,9.6826246254073,0.6100006103515625,-0.347510640834237,-0.42349929809570597,-1.585063810216262,0.73806521402485,-1.0042815541559875,0.1572829579645756,-0.9759472793579036,56.149723893278,9.163863017933089,0.5807822560602788,5,-0.11499977111816406,0.3299999237060547,1.1124992370605469,-1.9099998474121094,3.1499977111816406,3,0.04701594193519876,1.3492076947762957,52.209999084472656,1.3636345621275099,52.88999938964844,-1.0465037880804102,51.9900016784668,0.04701594193519876
8248,2016-05-13,51.709999084472656,52.36999893188477,51.68000030517578,52.11000061035156,1270900.0,-0.007676099044210072,-2.000000000000031,1.5384773390847182,43.196197374377554,42.51335928470746,0.4527683005809138,0.888507308728947,1.3434199363580177,-0.7159063430165986,9.85581864542766,0.6899986267089915,-0.45426169772070324,-0.7655008316040011,-1.9713195822458545,0.44031791903785233,-1.3684102069249278,-0.16259145628307436,-0.5400268139953539,2.39990234375,-44.83125647645231,0.6029093753209249,5,0.2850017547607422,0.7300014495849609,1.5125007629394531,-1.5099983215332031,3.799999237060547,4,0.04873333015626313,1.1785682658837473,52.11000061035156,1.3492076947762957,52.209999084472656,1.3636345621275099,52.88999938964844,0.04873333015626313
8249,2016-05-16,52.06000137329102,52.38999938964844,51.5099983215332,51.709999084472656,1590000.0,0.006768561110330085,-1.3466575792562905,-0.8750023841767138,45.52351943151184,42.7961140918447,0.02024057310812566,0.454706412820407,0.9971360336921222,-1.0853521608079006,10.741122527724183,0.8800010681152344,-0.5101379572491993,-0.34749870300291974,-1.480225000349094,0.7852275943432545,-0.9138618516760104,0.21886444567017094,-0.8548285421197477,38.73255517199744,-9.71934235845547,0.566363148673088,5,-0.06500053405762429,0.37999916076659446,1.1624984741210866,-1.8600006103515696,3.25,0,0.048405693263322336,-2.000000000000031,51.709999084472656,1.1785682658837473,52.11000061035156,1.3492076947762957,52.209999084472656,0.048405693263322336
8250,2016-05-17,51.47000122070313,52.13000106811523,51.290000915527344,51.97999954223633,1441700.0,-0.011333079850639138,1.0740709344108845,-1.4571285326589947,37.704940400355454,42.18972967753832,0.5190283557224618,0.9276625151135605,1.583753059078326,-0.5201801499489775,11.589542268889797,0.8400001525878835,-0.5109366780870133,-0.8329988479614201,-1.9018710465241142,0.235873350601274,-1.3674349472427636,-0.2985627486800766,-0.2303318400517682,11.612928630671131,-31.633051746054196,0.5344360992813457,5,0.5249996185302663,0.9699993133544851,1.7374982833862234,-1.270000457763679,4.819999694824212,1,0.059257803860974345,-1.3466575792562905,52.06000137329102,-2.000000000000031,51.709999084472656,1.1785682658837473,52.11000061035156,0.059257803860974345
8251,2016-05-18,51.72999954223633,52.0099983215332,51.25,51.40999984741211,1405500.0,0.005051453572311404,-1.374997019764919,-0.6274524470241611,41.829086743444805,42.913552006693045,0.1913640378569923,0.5659407656395246,1.3410538928102653,-0.8235460870698859,12.332504683893458,0.7599983215332031,-0.5495227310845721,-0.49000053405761435,-1.4563609381004028,0.4763598699851741,-0.9731807360790086,-0.0068203320362201225,1.2000007629394531,37.795225923111346,-2.9028322153193074,0.4831802020213931,5,0.2650012969970703,0.7100009918212891,1.515000343322754,-1.529998779296875,2.9099998474121094,2,0.06127976051989603,1.0740709344108845,51.47000122070313,-1.3466575792562905,52.06000137329102,-2.000000000000031,51.709999084472656,0.06127976051989603
8252,2016-05-19,51.709999084472656,51.79999923706055,51.09000015258789,51.41999816894531,1236800.0,-0.00038663170192654306,2.021264852931628,0.9062537252938512,46.57763161497928,43.95754606846583,0.3273030354929247,0.5694573830204774,1.3758988001399288,-0.8453940767902779,12.700911628647937,0.7099990844726562,-0.5682018154611725,-0.4810009002685547,-1.472987724549391,0.5109859240122816,-0.9769943124089764,0.01499251187186701,1.1864012145996128,47.69225351906029,4.374308891892895,0.49599341214041837,5,0.3000011444091797,0.7300014495849609,1.5350008010864258,-1.5099983215332031,2.5600013732910156,3,0.05569524500301215,-1.374997019764919,51.72999954223633,1.0740709344108845,51.47000122070313,-1.3466575792562905,52.06000137329102,0.05569524500301215
8253,2016-05-20,52.02999877929688,52.33000183105469,51.849998474121094,51.88000106811523,1573600.0,0.006188352359114857,-3.5713974314726347,0.5172318539370673,45.11149643394629,44.910471250403646,0.02918430479737566,0.2430149605055263,1.0828275199613913,-1.2053272952177494,12.619472368534629,0.6200027465820312,-0.5755376277934872,-0.149001121520989,-1.142769081939221,0.8447668388972431,-0.6458851017301015,0.3478828586881235,0.7941455139160141,72.3076291055709,29.050089687180687,0.49688398020911595,5,-0.019998550415046168,0.4100017547607351,1.2150011062622,-1.829998016357429,3.5,4,0.062079562137556055,2.021264852931628,51.709999084472656,-1.374997019764919,51.72999954223633,1.0740709344108845,51.47000122070313,0.062079562137556055
8254,2016-05-23,51.72999954223633,52.18000030517578,51.709999084472656,52.09000015258789,1200700.0,-0.00576588975781267,-1.3499971389879646,-2.4000406907248304,44.35074605262742,44.7062182593701,0.32231896040179464,0.5026267755907128,1.3720073460817162,-0.9549159941883403,12.554552314678268,0.470001220703125,-0.4394464058238725,-0.4070003509521456,-1.4021909517133722,0.588190249809081,-0.9045956513327553,0.09059494942846413,1.024778985351567,51.61278414072522,7.647631282242763,0.4975953003806118,5,0.2350006103515625,0.7100009918212891,1.515000343322754,-1.529998779296875,4.409999847412109,0,0.07307169558759807,-3.5713974314726347,52.02999877929688,2.021264852931628,51.709999084472656,-1.374997019764919,51.72999954223633,0.07307169558759807
8255,2016-05-24,53.08000183105469,53.13000106811523,51.95000076293945,52.040000915527344,1886600.0,0.026097086811611492,1.0701770823573638,-2.8888865341414824,55.509067480184314,45.39072362091005,-1.1151690784466268,-0.8574722782670889,0.024715521491842196,-2.33949522403001,12.621123879947282,1.4000015258788991,-0.32621774107261103,0.921501922607419,-0.13692367508701864,1.9799275203018567,0.3922891237602002,1.4507147214546379,-1.9900016784667969,97.54905810678937,50.02686081610001,0.5292127988472175,5,-0.970001220703125,-0.6400012969970703,0.09999847412109375,-2.8800010681152344,6.4199981689453125,1,0.042012047198756175,-1.3499971389879646,51.72999954223633,-3.5713974314726347,52.02999877929688,2.021264852931628,51.709999084472656,0.042012047198756175
8256,2016-05-25,53.66999816894531,53.709999084472656,53.20000076293945,53.22999954223633,1959200.0,0.011115228288207213,-1.0400088501651776,0.42307523016542564,68.61861560852728,47.602366793328244,-1.649776783431868,-1.4800334509212902,-0.5595272983517248,-2.9467779823386593,13.538008401230742,0.6299972534179688,-0.19215978515402554,1.4839982986450195,0.2993349705716071,2.668661626718432,0.8916666346083133,2.0763299626817258,-2.5391979980468733,98.47324687653334,43.55893567589927,0.5923316640367077,5,-1.269998550415039,-1.2299976348876953,-0.4074983596801758,-3.4699974060058594,5.770000457763665,2,0.048816896515156305,1.0701770823573638,53.08000183105469,-1.3499971389879646,51.72999954223633,-3.5713974314726347,52.02999877929688,0.048816896515156305
8257,2016-05-26,53.97000122070313,54.04999923706055,53.4900016784668,53.56000137329102,2108300.0,0.0055897719767654674,-1.0363575832818401,0.9318207433481008,66.5064168203651,50.19239117621575,-1.85306156214142,-1.7807645497775795,-0.855652532869037,-3.24110246483378,14.367170917894379,0.55999755859375,-0.1797295884039798,1.726501274108891,0.32118362359963726,3.1318189246181447,1.0238424488542606,2.4291600993635214,-2.7360330932617245,96.58128157517673,39.728759254383235,0.7026588252546273,5,-1.4000015258789134,-1.4150009155273509,-0.6750011444091868,-3.770000457763679,6.1199989318847585,3,0.012414270035041142,-1.0400088501651776,53.66999816894531,1.0701770823573638,53.08000183105469,-1.3499971389879646,51.72999954223633,0.012414270035041142
8258,2016-05-27,54.33000183105469,54.33000183105469,53.849998474121094,54.06999969482422,1711900.0,0.00667038358734473,2.69230317791015,0.6341517877911034,67.94478518633797,52.683642926751986,-2.0141393803907803,-2.0729914543405954,-1.2374934117040937,-3.592634769411795,14.754147202060592,0.48000335693359375,-0.13038046910339318,1.9760017395019531,0.2917157879103556,3.6602876910935507,1.1338587637061508,2.8181447152977555,-2.927071837036131,100.0,41.56374376357332,0.8421429757957998,5,-1.6200008392333984,-1.635000228881836,-1.12750244140625,-4.130001068115234,6.509998321533203,4,-0.0011043874704366186,-1.0363575832818401,53.97000122070313,-1.0400088501651776,53.66999816894531,1.0701770823573638,53.08000183105469,-0.0011043874704366186
8259,2016-05-31,54.22000122070313,54.58000183105469,53.68000030517578,54.52000045776367,2442900.0,-0.0020246752557383507,3.285701310614799,-1.153833739252885,61.60559382085984,55.3392710845858,-1.7494997615321424,-1.9345888357569052,-1.1433245533670586,-3.463063518298675,15.340213503777775,0.9000015258789062,-0.06353991462457032,1.785000991821299,-0.09369483839707726,3.6636968220396753,0.8456530767121109,2.724348906930487,-2.5829054797216884,86.31176942412625,31.5049524288288,0.9393479151091885,5,-1.385000228881843,-1.3999996185302805,-1.082500457763679,-3.895000457763679,6.3699989318847585,1,0.024160780691637962,2.69230317791015,54.33000183105469,-1.0363575832818401,53.97000122070313,-1.0400088501651776,53.66999816894531,0.024160780691637962
8260,2016-06-01,54.459999084472656,54.4900016784668,53.97000122070313,54.11000061035156,1584900.0,0.004426371419517405,1.5365649423148147,-1.166664547385046,71.26653696217465,58.6100988866669,-1.6994820770695327,-2.121093439974203,-1.405073594811853,-3.644373705292871,15.945596173264907,0.5200004577636648,0.09472831651993374,1.9219989776611328,-0.16315312158177875,4.007151076904044,0.8794229280396735,2.964575027282592,-2.528612734483886,91.30415552895712,35.80100499941822,1.0425760496214562,6,-1.6249980926513672,-1.6399974822998047,-1.342498779296875,-4.134998321533203,6.870002746582031,2,0.03084833517110308,3.285701310614799,54.22000122070313,2.69230317791015,54.33000183105469,-1.0363575832818401,53.97000122070313,0.03084833517110308
8261,2016-06-02,54.93999862670898,54.95000076293945,54.18000030517578,54.41999816894531,2254300.0,0.008813800042335673,1.8518285661808858,1.4857220708446663,74.95588206601775,61.76323782567118,-1.873250671929057,-2.5216698096462054,-1.8952475314548636,-4.048407185612568,16.49457021254906,0.7700004577636719,0.2373240599634201,2.269498634338369,-0.07051038331812265,4.609507651994861,1.0994941255101267,3.439503143166611,-2.7437507286136125,99.31492174640037,42.08036077859667,1.1700045088282451,6,-1.6099987030029226,-1.934997558593743,-1.822498321533196,-4.614997863769524,6.30000305175782,3,0.08299966303738104,1.5365649423148147,54.459999084472656,3.285701310614799,54.22000122070313,2.69230317791015,54.33000183105469,0.08299966303738104
8262,2016-06-03,54.709999084472656,54.81999969482422,54.20000076293945,54.6500015258789,1869500.0,-0.004186376920011559,3.42858310626703,0.11537981880205464,77.27272727272734,65.33670791886907,-1.3107927357058458,-2.1233022585798267,-1.6750810294543044,-3.7407723431276168,16.200361076645244,0.7399978637695241,0.5041331095252843,1.8634990692138658,-0.5363891981289726,4.263387336556704,0.6635549355424502,3.0634432028852814,-2.1833008425959974,81.10223685356675,16.232039192740856,1.1999441336714178,6,-1.3799991607666016,-1.7049980163574219,-1.592498779296875,-3.4650001525878906,6.299999237060547,4,0.08645585124088861,1.8518285661808858,54.93999862670898,1.5365649423148147,54.459999084472656,3.285701310614799,54.22000122070313,0.08645585124088861
8263,2016-06-06,54.91999816894531,55.20000076293945,54.72999954223633,54.790000915527344,2177200.0,0.0038384040940746544,-2.760009765625,2.166709053916325,76.67909053577317,68.92874619477415,-1.1932131927766818,-2.209520939188458,-1.8939652288010222,-3.871765524585726,15.947160694605216,0.4900016784667969,0.7461311153266479,1.9229982376098604,-0.6037767024398235,4.449773177659544,0.659610767585022,3.186385707634699,-2.1025036245411215,81.57878225865144,12.848711412858492,1.263387470024841,6,-1.3449974060058594,-1.7899971008300781,-1.8024978637695312,-3.319997787475586,6.19000244140625,0,0.09413696569578489,3.42858310626703,54.709999084472656,1.8518285661808858,54.93999862670898,1.5365649423148147,54.459999084472656,0.09413696569578489
8264,2016-06-07,55.11000061035156,55.43999862670898,54.91999816894531,54.959999084472656,2143900.0,0.0034596221365805757,-3.5216771154674804,1.1538822700862728,86.6935490073326,72.39368858667952,-0.9536255038489259,-2.270190001017781,-2.0966308445911324,-3.9636106355710865,16.269387174072584,0.5200004577636648,0.9766251345591428,1.957000732421875,-0.6903740073372049,4.604375472180955,0.6333133625423315,3.2806881023014185,-1.9589551953524378,77.55111573604351,1.5301768558614555,1.3236873698795402,6,-0.7900009155273438,-1.8600006103515625,-2.1125011444091797,-2.8000011444091797,6.00999832153321,1,0.10397386098304695,-2.760009765625,54.91999816894531,3.42858310626703,54.709999084472656,1.8518285661808858,54.93999862670898,0.10397386098304695
8265,2016-06-08,55.11999893188477,55.16999816894531,54.81999969482422,55.06000137329102,1479500.0,0.00018142481260174925,3.3750894091845,0.39997965515487516,85.98726166236615,74.32353814821717,-0.7194797270747415,-2.2182891970651113,-2.1297534942537553,-3.889406072197815,17.63473360047174,0.34999847412109375,1.2183382948040489,1.855499076843266,-0.9295016482402261,4.640499801926758,0.46299871430151995,3.247999439385012,-1.6027210030120713,74.60316499193259,-5.994761643481354,1.3925003625417478,6,-0.6549987792968821,-1.8699989318847727,-2.12249946594239,-2.7099990844726634,5.79999923706054,2,0.09923805019413634,-3.5216771154674804,55.11000061035156,-2.760009765625,54.91999816894531,3.42858310626703,54.709999084472656,0.09923805019413634
8266,2016-06-09,55.209999084472656,55.33000183105469,54.86999893188477,54.97999954223633,964100.0,0.001632803961028717,-1.0444538634341025,3.8334816887080367,86.61088801067488,76.55736828047381,-0.6348155495126377,-2.183987276906308,-2.2036234089727955,-3.8839255339111816,19.127758961761966,0.46000289916991477,1.5188856249787364,1.795499229431151,-1.072292266714534,4.663290725576836,0.36160348135830844,3.2293949775039934,-1.3850858439461504,81.45161786511991,-3.171977985816909,1.433895748072842,6,-0.6499996185302734,-1.9599990844726562,-2.314999580383301,-2.6999988555908203,5.549999237060547,3,0.11084953537525477,3.3750894091845,55.11999893188477,-3.5216771154674804,55.11000061035156,-2.760009765625,54.91999816894531,0.11084953537525477
8267,2016-06-10,54.56000137329102,54.9000015258789,54.20000076293945,54.349998474121094,1594900.0,-0.011773188226051556,-1.7451100655980214,0.9130579005855052,74.75542250971418,77.31410576084896,0.12032882340507456,-1.4135015383821568,-1.5679271391199237,-3.1540312048001056,20.016217838907714,1.0099983215332031,1.634898718828751,1.0230014801025433,-1.8193627534734205,3.865365713678507,-0.39818063668543857,2.4441835968905252,-0.47667447097531834,29.03235730238985,-54.78835408767766,1.421182116787981,6,-1.9073486399179274e-06,-1.3100013732910227,-1.7100019454956126,-1.9450016021728587,6.13999938964843,4,0.12243402010700577,-1.0444538634341025,55.209999084472656,3.3750894091845,55.11999893188477,-3.5216771154674804,55.11000061035156,0.12243402010700577
8268,2016-06-13,54.22999954223633,54.63000106811523,54.16999816894531,54.29999923706055,1773500.0,-0.006048420504920382,-3.842073562479848,-0.33332727834188985,74.31906903563862,78.72671411804659,0.48573363473646936,-0.932855625988843,-1.261514326698972,-2.7316685220692634,20.645443160379276,0.46000289916991477,1.6032603216414287,0.5669996261596708,-2.1552366842314825,3.289235936550824,-0.7941185290359059,1.9281177813552475,1.2099990844726491,4.724515879047134,-79.73460315189676,1.3611181551955769,6,0.47500038146972656,-0.9799995422363281,-1.7149991989135742,-1.614999771118164,6.279998779296875,0,0.1250230285179399,-1.7451100655980214,54.56000137329102,-1.0444538634341025,55.209999084472656,3.3750894091845,55.11999893188477,0.1250230285179399
8269,2016-06-14,54.58000183105469,54.61999893188477,54.0,54.02000045776367,1588800.0,0.006454034515448681,-1.066655222618549,-8.000054495912806,68.11594469978156,78.37664831111401,0.21475108259220121,-1.142987398721658,-1.6083137118733077,-2.9981527033135436,20.992898433864525,0.6199989318847727,1.5874511058878227,0.7910018920898452,-1.8509263544437076,3.432930138623398,-0.5299622311769312,2.1119660153566215,0.83459678649902,43.609100191595054,-37.57515638701363,1.320964123266777,6,0.1399974822998047,-1.31500244140625,-2.100001335144043,-1.9650020599365234,5.759998321533203,1,0.11964086772128812,-3.842073562479848,54.22999954223633,-1.7451100655980214,54.56000137329102,-1.0444538634341025,55.209999084472656,0.11964086772128812
8270,2016-06-15,54.52000045776367,54.9900016784668,54.34000015258789,54.61000061035156,1396500.0,-0.0010993288984625371,-1.8888907726868138,-0.16071416407245182,61.77287045578717,76.91186924331062,0.31755278394994946,-0.8883163535354512,-1.5347797211106027,-2.8669079419794983,21.247923275206567,0.6500015258789062,1.5276458921928295,0.5785005569457979,-1.8426979292364223,2.999699043128018,-0.6320986861453122,1.789099800036908,0.8380142150878882,39.09772495210124,-38.25137969758617,1.2105992430911097,6,0.1999988555908203,-1.2550010681152344,-2.0399999618530273,-1.7049999237060547,6.220001220703125,2,0.12105646402615267,-1.066655222618549,54.58000183105469,-3.842073562479848,54.22999954223633,-1.7451100655980214,54.56000137329102,0.12105646402615267
8271,2016-06-16,54.9000015258789,55.0099983215332,54.11999893188477,54.36999893188477,1099700.0,0.00696993882840502,1.3733437771798374,-5.888907726867981,62.60162181385112,75.28174641454662,-0.07679426361038821,-1.0737012647925468,-1.9136395717148744,-3.160278300919863,21.32947845227798,0.8899993896484304,1.550017627075107,0.8000015258788977,-1.4181535121511644,3.01815656390896,-0.3090759931361333,1.9090790448939288,0.40369256005860166,89.1092100541983,13.606554595228673,1.109077519015031,6,-0.18000221252440696,-1.6350021362304616,-2.4200010299682546,-2.085000991821282,5.859996795654304,3,0.1096538520172663,-1.8888907726868138,54.52000045776367,-1.066655222618549,54.58000183105469,-3.842073562479848,54.22999954223633,0.1096538520172663
8272,2016-06-17,54.59000015258789,54.88999938964844,54.25,54.86999893188477,2229200.0,-0.005646655094260433,3.0,-0.5282969979199481,53.571402371607824,72.71422550741713,0.23959070969968366,-0.5658879923711311,-1.5812524805186001,-2.769359501681606,21.217383010758915,0.6500015258788991,1.4922727362773074,0.3460000991821275,-1.5725674249003418,2.264567623264597,-0.6132836628591036,1.3052838612233586,0.661546169912107,58.41595377032463,-13.410124475583181,0.9592837620412347,6,0.12999916076660156,-1.3250007629394531,-2.372499465942383,-1.7749996185302734,6.619998931884766,4,0.11302432957866215,1.3733437771798374,54.9000015258789,-1.8888907726868138,54.52000045776367,-1.066655222618549,54.58000183105469,0.11302432957866215
8273,2016-06-20,55.2599983215332,55.63999938964844,55.099998474121094,55.13000106811523,1548900.0,0.012273276553811385,-4.684147124959845,-0.46427792915532695,62.38091561800357,70.01282179749167,-0.42142371950526325,-1.0345366835750198,-2.2260984598240015,-3.3425457320349636,22.34449829505921,1.0499992370605469,1.376397364993565,0.8544982910156236,-0.8057545352062192,2.5147511172374664,0.024371877904698636,1.6846247041265485,-1.2599983215332031,76.8291945403288,6.553093054027599,0.830126413110922,6,-0.4399986267089844,-1.894998550415039,-3.0424976348876953,-2.444997787475586,4.990001678466797,0,0.09844376776403996,3.0,54.59000015258789,1.3733437771798374,54.9000015258789,-1.8888907726868138,54.52000045776367,0.09844376776403996
8274,2016-06-21,55.5099983215332,55.6500015258789,55.18999862670898,55.38000106811523,1555500.0,0.0045240681793974336,1.2438965388910341,1.0,62.470291140031996,67.39982507278788,-0.6802529792044822,-1.0401581726429683,-2.4359169934057334,-3.4840362871315804,23.3478235436204,0.4600028991699219,1.2701898345800018,0.9154983520507827,-0.24891082242651663,2.079907526528082,0.333293764812133,1.4977029392894323,-1.4771983337402332,90.84947928224013,22.273542163855126,0.5822045872386498,6,-0.68499755859375,-2.1399974822998047,-3.2924976348876953,-2.694997787475586,3.69000244140625,1,0.09007386328924505,-4.684147124959845,55.2599983215332,3.0,54.59000015258789,1.3733437771798374,54.9000015258789,0.09007386328924505
8275,2016-06-22,55.31000137329102,55.6500015258789,55.18999862670898,55.61000061035156,1344800.0,-0.003602899554846495,1.4210610851780257,-2.307735195727268,54.70741371310781,63.85499459528042,-0.5034086347916471,-0.7004412451649884,-2.210451648695276,-3.198424284713198,25.033165112107657,0.4600028991699219,1.149175360772304,0.604001426696783,-0.35953091195863607,1.5675337653522021,0.12223525736907703,1.085767596024489,-1.212513323974619,77.77780548068917,12.549402873538455,0.481766169327708,6,-0.4850006103515696,-1.9400005340576243,-3.092500686645515,-2.4950008392334055,3.9699974060058594,2,0.09094193915037274,1.2438965388910341,55.5099983215332,-4.684147124959845,55.2599983215332,3.0,54.59000015258789,0.09094193915037274
8276,2016-06-23,56.290000915527344,56.29999923706055,55.599998474121094,55.6500015258789,1447400.0,0.017718306235833037,1.1212271839273122,-2.1333367241840446,66.88036034214909,62.979987687773196,-1.4685307786481658,-1.5537544571956872,-3.1521029127170266,-4.094064811068591,26.341051017479593,0.9899978637695241,0.9848557244680904,1.453000831604001,0.3767096498184159,2.529292013389586,0.9148552407112049,1.9911464224967972,-2.1304123271484414,99.51227681686655,34.79263035261479,0.5381455908927931,6,-1.1400012969970703,-2.595001220703125,-4.072500228881836,-3.4750003814697266,2.9699974060058594,3,0.07905490656533165,1.4210610851780257,55.31000137329102,1.2438965388910341,55.5099983215332,-4.684147124959845,55.2599983215332,0.07905490656533165
8277,2016-06-24,54.63999938964844,55.47999954223633,53.56999969482422,53.77999877929688,4584400.0,-0.02931251552749148,-1.9843776077056958,1.3437522351762847,47.71242930035241,60.0236943838525,0.21681191923921972,0.1570682549658855,-1.477944647912743,-2.368442518297151,26.306488935657224,2.720001220703125,0.7881439233314183,-0.23050060272216655,-1.232297959092982,0.7712967536486488,-0.7313992809075742,0.2703980754632411,1.6599998474121094,39.19413458757247,-22.426606172714834,0.5008986781854085,6,0.2950000762939453,-0.9449996948242188,-2.4224987030029297,-1.8249988555908203,4.24000167846679,4,0.11200583821829624,1.1212271839273122,56.290000915527344,1.4210610851780257,55.31000137329102,1.2438965388910341,55.5099983215332,0.11200583821829624
8278,2016-06-27,54.27000045776367,54.61999893188477,53.77999877929688,54.29999923706055,3694300.0,-0.006771576427851533,1.5074699947618406,-0.0348822767516548,43.333331314974714,57.27007067442952,0.6627800994202246,0.5505695406044566,-1.0856560178529762,-1.9202148411170015,25.974331110154225,0.8600006103515554,0.5574297165880893,-0.5974994659423842,-1.606445935837158,0.4114470039523894,-1.1019727008897675,-0.09302623099500096,2.029998779296875,25.64105788699272,-32.56155508630959,0.504473234947385,6,0.6649990081787109,-0.2650012969970703,-2.0450000762939453,-1.4549999237060547,4.239997863769531,0,0.12787909652055607,-1.9843776077056958,54.63999938964844,1.1212271839273122,56.290000915527344,1.4210610851780257,55.31000137329102,0.12787909652055607
8279,2016-06-28,55.52999877929688,55.59000015258789,54.33000183105469,54.5099983215332,3701000.0,0.02321721597393056,1.2105171577239038,-34.00139877924744,52.71523105194204,56.26366629622451,-0.5009722361724229,-0.6390177912281203,-2.325994617348023,-3.091308653550932,25.691544440626004,1.3199996948242188,0.4590503771040275,0.5969989776611371,-0.4050218366914322,1.5990197920137064,0.09598857048485598,1.0980093848374182,0.7154004669189362,71.79485029756067,15.019617636925702,0.5010104071762835,6,-0.5949993133544993,-1.5249996185302805,-3.3049983978271555,-2.714998245239265,3.1100006103515554,1,0.0849991234370937,1.5074699947618406,54.27000045776367,-1.9843776077056958,54.63999938964844,1.1212271839273122,56.290000915527344,0.0849991234370937
8280,2016-06-29,56.13999938964844,56.27000045776367,55.72000122070313,55.84000015258789,3521100.0,0.010985064357303509,-1.0370451478909828,0.29411676708291523,55.76208389309018,55.503717638362176,-0.9577247902817021,-1.17705174010743,-2.913355316649053,-3.5935846575724995,25.61150389545177,0.7400016784667898,0.4045915118293948,1.1229995727539048,0.01217101431689116,2.2338281311909185,0.5675852935353944,1.6784138519724152,-2.5699996948242188,94.13919874576086,38.81295427691319,0.5554142792185084,6,-1.2049999237060547,-2.0149993896484375,-3.9374990463256836,-3.3249988555908203,3.220001220703125,2,0.05450661572068416,1.2105171577239038,55.52999877929688,1.5074699947618406,54.27000045776367,-1.9843776077056958,54.63999938964844,0.05450661572068416
8281,2016-06-30,59.5,59.54999923706055,56.06999969482422,56.47999954223633,7536300.0,0.05985038558748368,1.2307697010229994,10.066693793471766,72.9127896010953,57.652760663860775,-4.019264073550389,-4.403691939033848,-6.205725218840385,-6.82155634358287,25.769702666421313,3.479999542236328,0.4781043280028854,4.255000114440918,1.9648428575168424,6.5451573713649935,3.10992148597888,5.400078742902956,-5.876000289916995,99.16389229284374,38.83815354681339,1.1450786284620371,6,-2.940000534057617,-3.125,-7.22499942779541,-6.684999465942383,-0.4199981689453125,3,-0.0036974995076154427,-1.0370451478909828,56.13999938964844,1.2105171577239038,55.52999877929688,1.5074699947618406,54.27000045776367,-0.0036974995076154427
8282,2016-07-01,59.43999862670898,59.599998474121094,58.52000045776367,59.11000061035156,4418200.0,-0.0010084264418659394,2.3230825209955808,0.10927084978052627,74.78590877975446,59.031093237388674,-3.574877525745073,-4.185768251017201,-6.041934295875379,-6.626139470620451,25.944312940254626,1.0799980163574219,0.614123927213214,3.958498764038076,1.0167470467441646,6.900250481331987,2.4876229053911203,5.429374622685032,-5.578958935546872,97.25086158416114,28.65713679253244,1.4708758586469552,7,-2.854999542236321,-2.894998550415032,-7.019998550415032,-6.62499809265136,0.010002136230475855,4,-0.003028268999570427,1.2307697010229994,59.5,-1.0370451478909828,56.13999938964844,1.2105171577239038,55.52999877929688,-0.003028268999570427
8283,2016-07-05,60.09000015258789,60.29999923706055,59.2599983215332,59.29999923706055,3608600.0,0.010935422962591312,-1.390799154630677,2.393956558428849,75.48565042344549,60.47724426887906,-3.8752120868379265,-4.667913246560261,-6.577808508702105,-7.140520842798111,25.868044721340887,1.0400009155273438,0.7539372342381654,4.35000019073486,0.7754531886210785,7.924547192848642,2.562726689677973,6.137273691791748,-5.884622934448245,96.48242586736477,23.70681294793046,1.7872735010568905,7,-3.155000686645508,-3.155000686645508,-7.527500152587891,-7.274999618530273,-0.5800018310546875,1,-0.020136446686638165,2.3230825209955808,59.43999862670898,1.2307697010229994,59.5,-1.0370451478909828,56.13999938964844,-0.020136446686638165
8284,2016-07-06,60.84000015258789,61.0,60.18999862670898,60.9900016784668,3997700.0,0.012481278051181599,8.529530562786189,-0.18987512916839697,77.47825954271403,63.00733824994641,-4.234996598127246,-5.2350282945051845,-7.2122844238926405,-7.761457344924146,25.666658123585744,0.9099998474121094,1.0033082016055843,4.813500213623044,0.5916512096432385,9.03534921760285,2.702575711633145,6.924424715612943,-6.1470531729345765,96.96969915903246,19.11060445656831,2.1109245019899023,7,-3.5550003051757812,-3.5550003051757812,-8.13749885559082,-8.024999618530273,-0.9399986267089915,2,-0.038297202912738304,-1.390799154630677,60.09000015258789,2.3230825209955808,59.43999862670898,1.2307697010229994,59.5,-0.038297202912738304
8285,2016-07-07,60.59000015258789,61.27000045776367,60.459999084472656,60.959999084472656,3855900.0,-0.004109138714217586,-1.5714285714285714,2.4666344539952187,75.02198399840036,63.911963100640996,-3.528303644969334,-4.800333453517396,-6.8498625972703735,-7.401697836471854,25.68932647270495,0.8100013732910156,1.176797436681376,4.2900001525878935,-0.37051229416482556,8.950512599340612,1.959743929211534,6.620256375964253,-5.2663478708999065,86.9230729729472,10.053833305238655,2.3302562233763595,7,-3.1700000762939453,-3.1700000762939453,-7.76249885559082,-7.769998550415039,-0.5600013732910085,3,-0.03218354114587607,8.529530562786189,60.84000015258789,-1.390799154630677,60.09000015258789,2.3230825209955808,59.43999862670898,-0.03218354114587607
8286,2016-07-08,61.33000183105469,61.5,60.72999954223633,61.06999969482422,2690300.0,0.012213264178960292,1.5666747199369302,-0.7027105048817955,78.5593309925746,67.33939662199901,-3.886951912512103,-5.331689908058976,-7.48167740972049,-8.043288187504785,25.589998824435845,0.9099998474121094,1.3755092283953587,4.724001693725583,-0.4143347564815727,9.862338143932739,2.1548334686220088,7.293169918829157,-5.292787768237623,94.2953625819104,14.4684752700569,2.5691682251035775,7,-3.69000244140625,-3.795001983642578,-8.502500534057617,-8.510000228881836,-1.2300033569335938,4,-0.03212132988565486,-1.5714285714285714,60.59000015258789,8.529530562786189,60.84000015258789,-1.390799154630677,60.09000015258789,-0.03212132988565486
8287,2016-07-11,61.2400016784668,61.86999893188477,61.209999084472656,61.7400016784668,2719500.0,-0.0014674735023784136,-1.357120475197911,-1.9230611226855248,76.64885341500366,71.04112129978002,-3.0869077736226203,-4.970417186118226,-7.272634270202786,-7.86430057789989,26.801247164035026,0.6599998474121165,1.6605373264750796,4.300001525878905,-1.1380441978931586,9.738047249650968,1.5809786639928731,7.0190243877649365,-4.437997584444119,75.86217984320261,-4.164453603613211,2.7190228618860326,7,-3.1400012969970703,-3.5200023651123047,-8.072501182556152,-8.235000610351562,-1.9500007629394531,0,-0.035271061205271126,1.5666747199369302,61.33000183105469,-1.5714285714285714,60.59000015258789,8.529530562786189,60.84000015258789,-0.035271061205271126
8288,2016-07-12,61.0099983215332,61.68999862670898,60.91999816894531,61.4000015258789,2846600.0,-0.0037557699319016313,-1.7017393573947537,0.780006408691392,74.55356139309961,73.46760244879752,-2.0118610362293623,-4.433750315982579,-6.901239607565998,-7.549575885593967,27.997519089599198,0.7700004577636648,1.821244482208904,3.7309982299804716,-1.839430908934915,9.301427368895858,0.9457836605227783,6.516212799438165,-3.3971150534525876,48.8094967779438,-28.615124432795945,2.7852145694576915,7,-2.2149982452392507,-3.289999008178711,-7.842497825622559,-8.004997253417969,-1.539997100830071,1,-0.02556953944453977,-1.357120475197911,61.2400016784668,1.5666747199369302,61.33000183105469,-1.5714285714285714,60.59000015258789,-0.02556953944453977
8289,2016-07-13,61.11000061035156,61.31999969482422,60.91999816894531,61.15999984741211,2003600.0,0.0016391131219399835,1.1621766519233347,0.12820211860676897,76.12609934493797,75.73027083233616,-1.382483785723153,-4.236674603692926,-6.871247560286349,-7.569802106732219,29.56190478284566,0.40000152587890625,2.2598928155460314,3.504500579833987,-2.1644529655272535,9.173454125195228,0.6700238071533633,6.338977352514611,-2.8159788360622784,46.099403987305756,-29.988374873853083,2.8344767726806217,7,-2.1400012969970703,-3.3900012969970703,-7.757499694824219,-7.979999542236328,-1.279998779296875,2,-0.026182331416101046,-1.7017393573947537,61.0099983215332,-1.357120475197911,61.2400016784668,1.5666747199369302,61.33000183105469,-0.026182331416101046
8290,2016-07-14,61.11999893188477,61.5,60.91999816894531,61.5,1635600.0,0.00016361187094338092,2.052632635647242,7.600137331196928,73.84004871360459,75.83329962261497,-0.6836763054174639,-3.928269759237729,-6.742007676906802,-7.509854278845268,30.79278025263161,0.5800018310546875,2.8157351375304174,3.1844989776611428,-2.496574101919208,8.865572057241494,0.3439624378709638,6.025035517451322,-2.253820812380212,34.210491092342906,-37.3067389420806,2.8405365397901767,7,-0.924999237060554,-3.3999996185302805,-7.334999084472663,-7.869998931884773,-0.9699974060058736,3,-0.01996069089211705,1.1621766519233347,61.11000061035156,-1.7017393573947537,61.0099983215332,-1.357120475197911,61.2400016784668,-0.01996069089211705
8291,2016-07-15,60.91999816894531,61.40999984741211,60.81999969482422,61.38000106811523,1773100.0,-0.003272263848733914,1.269229358471188,1.2105305425889714,86.17507510727715,77.09876254789526,-0.2917463406636003,-3.429999470007303,-6.398675754238724,-7.232376679680343,32.436124672305056,0.5900001525878906,3.2493220053477714,2.6834983825683594,-2.9581749367645713,8.32517170190129,-0.13733827709810953,5.504335042234828,-1.5732087194599202,9.523671121994044,-63.35242504273701,2.820836659666466,7,-0.3549995422363281,-3.1999988555908203,-7.062498092651367,-7.6699981689453125,-0.5399971008300852,4,-0.014609314123422257,2.052632635647242,61.11999893188477,1.1621766519233347,61.11000061035156,-1.7017393573947537,61.0099983215332,-0.014609314123422257
8292,2016-07-18,60.7599983215332,61.13000106811523,60.6500015258789,60.790000915527344,1699000.0,-0.002626392846703518,-2.8400549324786097,0.06522261935366268,88.31163567021942,78.52387201975903,0.08402229212891399,-2.9345122783635986,-6.058786994288695,-6.998396974729658,34.08044306091335,0.4799995422363281,3.6483805773336684,2.214998626708983,-3.2593994158027897,7.689396669220763,-0.5222003945469069,4.952197647964873,-1.0094953548639083,10.576644450884485,-65.45402273270615,2.7371990212558885,7,0.2700004577636719,-3.039999008178711,-6.854998588562012,-7.509998321533203,-0.10999679565430398,0,-0.010862407268668495,1.269229358471188,60.91999816894531,2.052632635647242,61.11999893188477,1.1621766519233347,61.11000061035156,-0.010862407268668495
8293,2016-07-19,60.70000076293945,61.0,60.47999954223633,60.79999923706055,1578500.0,-0.0009874516170367276,1.0800018310546875,3.332994278448824,85.55705799540227,79.42151629227996,0.2678112894674385,-2.5782554503344954,-5.8391001228854975,-6.872160602396477,34.84711126917552,0.5200004577636719,3.571308785789064,1.8830009460449233,-3.4427265883468436,7.20872848043669,-0.7798628211509566,4.545864713240803,-0.6103784418356852,21.568737447968676,-52.72583250308453,2.662863767195883,7,0.4649982452392578,-2.980001449584961,-6.795001029968262,-7.450000762939453,-0.010002136230475855,1,-0.023228992251891234,-2.8400549324786097,60.7599983215332,1.269229358471188,60.91999816894531,2.052632635647242,61.11999893188477,-0.023228992251891234
8294,2016-07-20,60.5099983215332,60.72000122070313,60.27999877929688,60.61999893188477,2618700.0,-0.0031301884516986567,1.8386779218860214,1.1000228885329162,81.89775623729932,80.18549098549094,0.453802362389375,-2.102242340048747,-5.490902858656661,-6.609006858864845,35.53963883487293,0.44000244140625,3.482313864201494,1.4429985046386733,-3.6952176604609974,6.581214669738351,-1.1261095779111656,4.012106587188512,1.3600006103515696,18.852402631512646,-50.745390769555215,2.569108082549838,7,0.5650005340576243,-2.789999008178711,-6.532498359680176,-7.259998321533203,0.220001220703125,2,-0.017187194342723644,1.0800018310546875,60.70000076293945,-2.8400549324786097,60.7599983215332,1.269229358471188,60.91999816894531,-0.017187194342723644
8295,2016-07-21,60.34000015258789,60.790000915527344,60.09000015258789,60.38000106811523,1802600.0,-0.002809422800542638,-1.5925910227609885,0.3636426688860265,61.47538847817853,78.28727515055806,0.6533113441530389,-1.619099870357033,-5.190437681113011,-6.361472784638465,36.169887057927184,0.7000007629394531,3.323365300926511,1.0215003967285128,-3.8266453935946743,5.8696461870517,-1.4025724984330807,3.4455732918901063,1.4981987762451254,18.939398318064907,-44.98032830580756,2.4240728951615935,7,0.6399993896484375,-2.6200008392333984,-6.347500801086426,-7.090000152587891,0.15999984741210938,3,-0.008452076901616201,1.8386779218860214,60.5099983215332,1.0800018310546875,60.70000076293945,-2.8400549324786097,60.7599983215332,-0.008452076901616201
8296,2016-07-22,60.7400016784668,60.93999862670898,60.290000915527344,60.66999816894531,1457600.0,0.0066291270279645875,1.7659629728830877,-1.7500476826247626,66.25000715254373,77.13184778806249,0.17971608398563177,-1.7587994833680085,-5.430712402438971,-6.700305196985255,36.18865054957262,0.6499977111816335,3.0614800223304712,1.1990018844604506,-3.469034911738305,5.867038680659206,-1.1350165136389236,3.533020282559825,1.0282692993164133,62.50009169937321,2.6810077345083627,2.334018398099377,7,0.14999771118164062,-3.0200023651123047,-6.747502326965332,-7.490001678466797,-0.09000015258789773,4,-0.009713535335595158,-1.5925910227609885,60.34000015258789,1.8386779218860214,60.5099983215332,1.0800018310546875,60.70000076293945,-0.009713535335595158
8297,2016-07-25,60.7599983215332,60.7599983215332,60.459999084472656,60.599998474121094,1424500.0,0.00032921703183785844,2.749994039529838,2.2855975151217915,59.94061755030978,75.50818736108585,0.09439745493970264,-1.366872977268713,-5.284232914595691,-6.652008562240859,39.179188040638344,0.2999992370605469,2.8493552270355877,0.9129985809326158,-3.16772965312056,4.993726814985791,-1.1273655360939756,2.953362697959207,0.9411418232421909,73.62618475713789,17.68283267005163,2.0403641170265883,7,0.03500175476074219,-3.039999008178711,-6.767498970031738,-7.509998321533203,0.0,0,-0.006254069518025429,1.7659629728830877,60.7400016784668,-1.5925910227609885,60.34000015258789,1.8386779218860214,60.5099983215332,-0.006254069518025429
8298,2016-07-26,61.209999084472656,61.27000045776367,60.65999984741211,60.7400016784668,2135000.0,0.0074062010429643,1.0677981443765558,2.9374865889421358,56.02603434714696,73.27484680577575,-0.36235522817379007,-1.3389361059665674,-5.546200903626044,-7.034238130534916,42.457029003387326,0.6100006103515625,2.5167098138214072,1.0159994125366225,-2.144456784868069,4.176455609941314,-0.5642286861657269,2.596227511238972,0.42669546061523533,94.91513917175831,42.33708450049005,1.580228098702346,7,-0.41499900817871094,-3.489999771118164,-7.217499732971191,-7.959999084472656,-0.5400009155273438,1,-0.009148792141312256,2.749994039529838,60.7599983215332,1.7659629728830877,60.7400016784668,-1.5925910227609885,60.34000015258789,-0.009148792141312256
8299,2016-07-27,60.25,61.22999954223633,60.18000030517578,61.06000137329102,3031900.0,-0.01568369708922579,-1.2105229343430897,-1.723416688986842,45.50264657055925,70.1262465676596,0.5172144010181228,-0.007584508987179106,-4.4167308361833335,-6.013437919095722,44.71951818855833,1.0499992370605469,2.1986278664931973,-0.17999973297118999,-2.4548788931475727,2.0948794272051927,-1.3174393130593813,0.9574398471170014,1.3248267693878901,13.559305595965473,-33.241974222512184,1.1374395800881902,7,0.5,-2.530000686645508,-6.157500267028809,-6.899999618530273,0.7400016784667969,2,0.007302881771103387,1.0677981443765558,61.209999084472656,2.749994039529838,60.7599983215332,1.7659629728830877,60.7400016784668,0.007302881771103387
8300,2016-07-28,59.20000076293945,59.72000122070313,58.93000030517578,59.68000030517578,2378200.0,-0.017427373229220722,1.8214249221735084,0.5925910227609832,23.960868109411948,63.21355690123014,1.4150255347960154,1.352774024690774,-3.1869471961084486,-4.908285629046148,45.897132289533786,1.3199996948242188,1.8849063991733175,-1.3829990386962905,-2.6160714759773356,-0.1499266014152454,-1.9995352573368095,-0.7664628200557715,2.315432941776436,11.53848034860462,-28.046618693788282,0.6165362186405208,7,0.8999996185302734,-1.480001449584961,-5.102499961853027,-5.844999313354492,1.9199981689453196,3,0.025844573641537583,-1.2105229343430897,60.25,1.0677981443765558,61.209999084472656,2.749994039529838,60.7599983215332,0.025844573641537583
8301,2016-07-29,59.27999877929688,59.31000137329102,58.61000061035156,59.15999984741211,3474100.0,0.0013513178264603631,6.777608239556971,-0.2499980131766275,25.980344949778015,56.287857932292205,1.2046062668147215,1.3232950115474438,-3.090906265958985,-4.92332356354968,44.987454676675,0.7000007629394602,1.527849134852218,-1.2920009613037067,-2.568898874713433,-0.015103047893980204,-1.93044991800857,-0.6535520045988434,2.0803089214466013,25.187902533045442,-9.403215302259138,0.6384489567048619,7,0.6600017547607351,-1.55999946594239,-5.182497978210456,-5.924997329711921,1.9600028991699148,4,0.020580317912037405,1.8214249221735084,59.20000076293945,-1.2105229343430897,60.25,1.0677981443765558,61.209999084472656,0.020580317912037405
8302,2016-08-01,59.2599983215332,59.59000015258789,58.91999816894531,59.290000915527344,1859100.0,-0.00033738964533625015,1.12698681812402,-0.2500238420701127,27.39015235151264,49.82486841630447,1.105735498197177,1.400946106458683,-2.8908249538466606,-4.839097178261952,44.09810580256452,0.6700019836425781,1.2093791445819022,-1.3030014038085938,-2.615534152859496,0.009531345242308475,-1.9592677783340449,-0.6467350292831426,1.8802848119789246,24.43600558150474,-8.011381120508961,0.6562663745254512,8,0.6800022125244141,-1.539999008178711,-4.837498664855957,-5.579998016357422,2.2800025939941406,0,0.023456011537560384,6.777608239556971,59.27999877929688,1.8214249221735084,59.20000076293945,-1.2105229343430897,60.25,0.023456011537560384
8303,2016-08-02,58.88000106811523,59.2599983215332,58.84000015258789,59.16999816894531,2427800.0,-0.0064123736783822105,-1.2702669264792306,9.665734265734503,23.132471424172508,43.29539232595704,1.34148788099737,1.776739719388928,-2.341765695165357,-4.392439841328844,42.81877496389378,0.4199981689453125,0.7850859913895931,-1.6224987030029396,-3.124677928941928,-0.1203194770639513,-2.373588315972434,-0.8714090900334455,2.0578594635440552,10.305365184612224,-19.57180505447168,0.7510896129694934,8,1.05999946594239,-1.0550022125243999,-4.5650014877319265,-5.200000762939446,2.1899986267089915,1,0.03192930059975896,1.12698681812402,59.2599983215332,6.777608239556971,59.27999877929688,1.8214249221735084,59.20000076293945,0.03192930059975896
8304,2016-08-03,58.5099983215332,59.1500015258789,58.2599983215332,58.77000045776367,2057400.0,-0.006284013924422127,-1.3421071123826547,0.8965680535641248,21.064259541829827,38.80526688858496,1.5622422546546773,2.0693300739884677,-1.7938433635134174,-3.974496362676078,40.95249304372294,0.890003204345696,0.32581973620222016,-1.8760013580322266,-3.6112875695211883,-0.14071514654326478,-2.743644463776711,-1.0083582522877421,2.2416334164214646,17.123253669025942,-11.701572418324265,0.8676431057444813,8,1.2550010681152344,-0.40999794006347656,-4.039999008178711,-4.829998016357422,0.7800025939941406,2,0.03691676481585504,-1.2702669264792306,58.88000106811523,1.12698681812402,59.2599983215332,6.777608239556971,59.27999877929688,0.03691676481585504
8305,2016-08-04,58.63999938964844,58.72000122070313,58.22999954223633,58.4000015258789,1757200.0,0.0022218607390966927,1.44999904632927,-0.9230611226855522,24.32430806981256,34.146855879392604,1.3027327193429912,1.8822535084583691,-1.784267173637332,-4.056272035011908,38.868867600496365,0.490001678466804,-0.0688285346161166,-1.6485002517700167,-3.546979548503465,0.24997904496343182,-2.5977399001367374,-0.699260603403296,1.8624690066640852,30.147034074207046,-1.0730229020966995,0.9492396483667231,8,1.1100006103515625,0.15500068664551492,-4.170000076293945,-4.959999084472656,1.2099990844726562,3,0.04007507355522244,-1.3421071123826547,58.5099983215332,-1.2702669264792306,58.88000106811523,1.12698681812402,59.2599983215332,0.04007507355522244
8306,2016-08-05,59.36000061035156,59.41999816894531,58.849998474121094,59.02000045776367,1316400.0,0.012278329266664834,1.4782850271592654,1.41667991226114,36.0000122070406,31.486788619029365,0.4094503757924528,1.0615222615864752,-2.372467133950593,-4.725287595920875,36.83505640098965,0.779998779296875,-0.40334686075195947,-0.8299989700317383,-2.7052337309023358,1.0452357908388592,-1.767616350467037,0.10761841040356046,0.8697715234718189,83.08827654298825,47.22221223194559,0.9376173804352989,8,0.3899993896484375,-0.3900012969970703,-4.830000877380371,-5.680000305175781,-0.8500022888183594,4,0.02964956710641098,1.44999904632927,58.63999938964844,-1.3421071123826547,58.5099983215332,-1.2702669264792306,58.88000106811523,0.02964956710641098
8307,2016-08-08,59.08000183105469,59.349998474121094,58.959999084472656,59.33000183105469,1389500.0,-0.004716960519169033,1.6897132333596423,-0.735293787656094,34.48276114063894,29.093091596084026,0.476153020159245,1.2347061913891935,-1.9708747227824617,-4.398128105629809,34.54888429449633,0.40000152587890625,-0.5277988809562046,-1.001997756958005,-2.8714030280077907,0.8674075140917807,-1.9367003924828978,-0.06729512143311212,0.9097975917782506,71.42884619699889,32.35991227483484,0.9347026355248936,8,0.6499977111816406,0.9699974060058594,-2.612502098083496,-3.7750015258789062,-0.7000007629394602,0,0.03656059208645335,1.4782850271592654,59.36000061035156,1.44999904632927,58.63999938964844,-1.3421071123826547,58.5099983215332,0.03656059208645335
8308,2016-08-09,59.45000076293945,59.61999893188477,59.099998474121094,59.18000030517578,1543100.0,0.0062626763780884165,-1.4185836076045149,-1.0800018310546875,40.185196697316165,28.50226383239035,-0.18970590679845856,0.7819339702785086,-2.224079276868565,-4.733185469113607,32.61521674799531,0.5399971008300852,-0.7143156744581205,-0.5539989471435547,-2.3902578766334344,1.282259982346325,-1.472128411888498,0.3641305176013887,0.32862267422189007,87.76991053295966,44.23757183536333,0.9181294647449408,8,-0.47500038146972656,0.5999984741210938,-2.8850011825561523,-4.120000839233398,-0.44000244140625,1,0.03515559505073673,1.6897132333596423,59.08000183105469,1.4782850271592654,59.36000061035156,1.44999904632927,58.63999938964844,0.03515559505073673
8309,2016-08-10,59.5099983215332,59.52000045776367,59.18000030517578,59.43999862670898,904600.0,0.0010092103923260431,6.555225904891074,0.2592576894276814,42.15498218844198,30.523832063393687,-0.408689706484445,0.6281266171245079,-2.1606310427314668,-4.753705761142633,30.57705140452194,0.3400001525878906,-0.8768275552250557,-0.4140012741088839,-2.1856535853059356,1.3576510370881678,-1.2998274297074133,0.4718248814896455,0.1100006103515696,92.0862835501395,43.56589557044072,0.8858261555985268,8,-0.5849990844726562,0.5400009155273438,-2.5749988555908203,-3.829998016357422,-1.279998779296875,2,0.026214105482952776,-1.4185836076045149,59.45000076293945,1.6897132333596423,59.08000183105469,1.4782850271592654,59.36000061035156,0.026214105482952776
8310,2016-08-11,59.9000015258789,59.93000030517578,59.40999984741211,59.4900016784668,1409600.0,0.006553574447078603,1.2127801180127753,5.857166212533364,42.045445514439095,32.30884323724492,-0.7699210190884287,0.14971385493414147,-2.4278484304045307,-5.105714500176624,28.49136387338353,0.5200004577636719,-1.061911761712885,0.03700180053710511,-1.6428987850197743,1.7169023860939845,-0.8029484922413346,0.8769520933155448,-1.670001983642571,97.22233995959188,48.38541484273398,0.8399502927784409,8,-0.8200016021728445,0.14999771118164773,-2.6150016784667898,-3.8700008392333913,-1.2900009155273366,3,-0.010183649329090771,6.555225904891074,59.5099983215332,-1.4185836076045149,59.45000076293945,1.6897132333596423,59.08000183105469,-0.010183649329090771
8311,2016-08-12,60.02999877929688,60.08000183105469,59.66999816894531,59.66999816894531,1493300.0,0.002170237898271532,-1.2777942610096216,0.8780505959304004,43.228199058002645,34.0686262046327,-0.8742828957208104,-0.053101157750695904,-2.446491897525057,-5.193382191353614,26.489369098587765,0.410003662109375,-1.1415903606113602,0.21149902343750426,-1.3961047128237922,1.8191027596988008,-0.592302844693144,1.0153008915681525,-1.7659992218017635,95.53545275577206,47.77560277517213,0.8038018681306482,8,-0.8749980926513743,0.02000045776366477,-2.609998703002937,-3.8649978637695384,-0.80999755859375,4,-0.0029985058943207132,1.2127801180127753,59.9000015258789,6.555225904891074,59.5099983215332,-1.4185836076045149,59.45000076293945,-0.0029985058943207132
8312,2016-08-15,60.099998474121094,60.25,59.9000015258789,60.02000045776367,1268200.0,0.0011660785648450744,-1.1875186266912507,0.22221633535370222,38.92213745107896,35.823033540955635,-0.9080936882750024,-0.18454324038702907,-2.394613822535632,-5.218618850541787,24.689069576479167,0.34999847412110086,-1.0310652467957837,0.3144987106323214,-1.2378776280503772,1.86687504931502,-0.46168945870902434,1.090686879973667,-1.7633588256835893,86.95640636091633,43.29581316460072,0.7761881693413477,8,-0.8599987030029297,-0.049999237060546875,-2.5124988555908203,-3.819997787475586,-0.4199981689453125,0,-0.026455910032552543,-1.2777942610096216,60.02999877929688,1.2127801180127753,59.9000015258789,6.555225904891074,59.5099983215332,-0.026455910032552543
8313,2016-08-16,59.290000915527344,59.97000122070313,59.290000915527344,59.7599983215332,1670100.0,-0.013477497157384,-1.8936342902595122,-5.875113251633207,40.123451944949004,37.94072158574666,-0.0377961849046784,0.542203557606328,-1.4764078148506172,-4.368752609988668,22.734194153361635,0.80999755859375,-0.9517957545592282,-0.42499885559082173,-1.9298468431670912,1.0798491319854477,-1.1774228493789565,0.327425138197313,-0.8385596459960922,10.280433806070718,-35.6515814168549,0.7524239937881343,8,-0.05000114440917969,0.6699981689453125,-1.3800010681152344,-2.825000762939446,1.079998016357429,1,-0.01534828526497456,-1.1875186266912507,60.099998474121094,-1.2777942610096216,60.02999877929688,1.2127801180127753,59.9000015258789,-0.01534828526497456
8314,2016-08-17,59.47000122070313,59.56999969482422,59.099998474121094,59.36999893188477,1735800.0,0.003035930214139171,2.1333494398740087,-0.21277200159081872,53.38346942931477,41.16951729235801,-0.07520826719634499,0.29544184248319993,-1.5500023115656703,-4.510306816211049,20.88351644127277,0.470001220703125,-0.8765179381944108,-0.1929986953735252,-1.6533964319825287,1.2673990412354783,-0.9231975636780305,0.5372001729309801,-0.9106464273437567,32.17410918644287,-17.36041521302983,0.7301988683045019,8,0.07999801635741477,0.39499855041503196,-1.2125015258789134,-3.0050010681152344,0.43999862670897727,2,-0.007735041024512168,-1.8936342902595122,59.290000915527344,-1.1875186266912507,60.099998474121094,-1.2777942610096216,60.02999877929688,-0.007735041024512168
8315,2016-08-18,59.83000183105469,59.86000061035156,59.29999923706055,59.43000030517578,1125500.0,0.006053482477922589,1.4347934254391057,3.9999237078008774,56.44032182848312,43.44066280585162,-0.2778770030393929,-0.11038509713506528,-1.7975423427452313,-4.834487172860612,19.331596206877045,0.5600013732910156,-0.7277191943333037,0.19250183105468466,-1.235575475061701,1.6205791371710703,-0.5215368220035117,0.906540484112881,-1.1692083252968715,63.47846855035062,10.415468842346137,0.7140386530581944,8,-0.22500228881835938,0.03499794006347656,-1.4850025177001953,-3.3650016784667898,-0.15000152587890625,3,-0.02674247434149135,2.1333494398740087,59.47000122070313,-1.8936342902595122,59.290000915527344,-1.1875186266912507,60.099998474121094,-0.02674247434149135
8316,2016-08-19,60.1500015258789,60.16999816894531,59.45000076293945,59.7400016784668,1974900.0,0.005348482116510844,2.200037299831303,1.0249957084819292,59.73746177995431,46.246740654664436,-0.5297378929601138,-0.5026221634109049,-2.001945758280982,-5.097281586429176,17.7071202651456,0.7199974060058594,-0.5066071499363503,0.5420015335082908,-0.8126719068195101,1.8966749738360917,-0.13533518665560962,1.2193382536721913,-1.393855630466554,91.30449204885397,33.19023833416792,0.6773367201639017,8,-0.47500228881835227,-0.3300018310546804,-1.1925020217895437,-3.6850013732910014,0.11999893188477273,4,-0.02560267458787624,1.4347934254391057,59.83000183105469,2.1333494398740087,59.47000122070313,-1.8936342902595122,59.290000915527344,-0.02560267458787624
8317,2016-08-22,60.38000106811523,60.40999984741211,60.0099983215332,60.18999862670898,1092700.0,0.0038237661912172705,2.200012207031068,0.4634207612649993,66.96833282125465,49.22264466843538,-0.6212734522639991,-0.8037589519747499,-2.0903384866594052,-5.279653957639795,16.081925085919067,0.40000152587890625,-0.2933344394274542,0.7910009384155217,-0.505031974754317,2.0870338515853604,0.1429844818306023,1.439017395000441,-1.5342239264276216,97.71001924818457,32.16241854326681,0.6480164565849188,8,-0.6250019073486257,-0.6300010681152273,-1.237502098083489,-3.9150009155273295,-2.8800010681152273,0,-0.019211656622918682,2.200037299831303,60.1500015258789,1.4347934254391057,59.83000183105469,2.1333494398740087,59.47000122070313,-0.019211656622918682
8318,2016-08-23,60.6500015258789,60.86999893188477,60.43999862670898,60.68999862670898,1171100.0,0.004471686866303282,1.1500138283566326,-0.2105083520719563,74.76857922701087,52.84637767272082,-0.7857867616852872,-1.1782748806718857,-2.2020365029210254,-5.502528425799859,14.166576371757634,0.48999786376954546,-0.16882140888328223,1.089001274108881,-0.07727825545512701,2.255280803672889,0.505861509326877,1.672141038890885,-1.6790865677333358,87.57077123675826,15.241093912287667,0.5831397647820056,8,-0.6650028228759695,-0.9000015258788991,-1.2750024795532156,-4.185001373291001,-3.4900016784667898,1,-0.01599342450616803,2.200012207031068,60.38000106811523,2.200037299831303,60.1500015258789,1.4347934254391057,59.83000183105469,-0.01599342450616803
8319,2016-08-24,60.68999862670898,60.77000045776367,60.5099983215332,60.66999816894531,988500.0,0.0006594740284220357,1.8888465043338207,-0.500047687171973,74.23171579639393,56.42262992627136,-0.7161042765497356,-1.2475824422395263,-2.0912858851963705,-5.483192217820651,12.914512322569403,0.26000213623046875,0.0029289220875057254,1.1069984436035085,-0.12854741557298155,2.3425443027799986,0.48922551401526704,1.72477137319175,-1.5291752711894944,88.53501018062632,10.420503844120347,0.6177729295882444,8,-0.7049999237060476,-0.9399986267089773,-1.2474994659423757,-4.2249984741210795,-2.8199996948242045,2,-0.005272692405093871,1.1500138283566326,60.6500015258789,2.200012207031068,60.38000106811523,2.200037299831303,60.1500015258789,-0.005272692405093871
8320,2016-08-25,60.72999954223633,60.97999954223633,60.5,60.72000122070313,1290400.0,0.0006591022644997224,-1.1333276819395584,0.499904634750919,69.29580522002259,59.31903061094024,-0.6995541372164809,-1.2301531659914389,-1.9750318571014134,-5.457596024694567,13.3355385394402,0.4799995422363281,0.12522946138647484,1.0704994201660156,-0.2516279420304244,2.3926267823624556,0.4094357390677956,1.7315631012642356,-1.398258629080317,83.6601176822579,5.919686867251116,0.6610636810982192,8,-0.6900005340576172,-0.9799995422363281,-1.3325004577636719,-4.26499938964843,-3.270000457763672,3,-0.013502382693975301,1.8888465043338207,60.68999862670898,1.1500138283566326,60.6500015258789,2.200012207031068,60.38000106811523,-0.013502382693975301
8321,2016-08-26,60.5,61.18999862670898,60.0099983215332,60.75,1633000.0,-0.003787247554256412,1.0885011916738259,-25.00419687144089,70.28573234717744,62.80387448828452,-0.4423964278050221,-0.9529248087271398,-1.600478792022784,-5.171133424451405,13.866597245043238,1.1800003051757741,0.23271542722332583,0.7794998168945284,-0.5809255999731135,2.1399252337621704,0.09928710846070743,1.4597125253283494,-0.9704680513543522,41.52555523227646,-35.48426946972505,0.6802127084338196,8,-0.35500144958496094,-0.75,-1.1500005722045898,-4.020000457763672,-3.4399986267089773,4,-0.013553713964036707,-1.1333276819395584,60.72999954223633,1.8888465043338207,60.68999862670898,1.1500138283566326,60.6500015258789,-0.013553713964036707
8322,2016-08-29,60.6500015258789,60.81999969482422,60.56000137329102,60.68000030517578,777500.0,0.002479364064114087,-1.4761852861036422,0.11999511718752842,68.29272263968144,65.9337934543659,-0.5656606565356839,-1.047138775715375,-1.591209583911386,-5.250931704826037,14.162713652122378,0.31999969482421875,0.32273429989219693,0.8600011825561467,-0.5427331834053106,2.262735548517604,0.15863399957542157,1.5613683655368717,-0.8880042423043832,54.2375456632073,-20.526725938572554,0.7013671829807278,8,-0.5050029754638601,-0.9000015258788991,-1.3450021743774343,-4.170001983642571,-3.8500022888183523,0,-0.0062654749967827605,1.0885011916738259,60.5,-1.1333276819395584,60.72999954223633,1.8888465043338207,60.68999862670898,-0.0062654749967827605
8323,2016-08-30,60.7599983215332,60.77999877929688,60.5,60.70000076293945,841700.0,0.0018136321992896498,4.600061036086933,-1.9999999999995264,68.76880144981659,67.64327478997721,-0.49753039033907953,-1.0636007077573737,-1.5589730037950815,-5.292087358717403,14.536127837355133,0.2799987792968821,0.40463662904524966,0.8759981155395522,-0.5219312174455126,2.273927448524617,0.17703344904702334,1.574962782032081,-0.7980808499198631,63.55930559596585,-8.641495229241954,0.6989646664925316,8,-0.5149993896484375,-1.0099983215332031,-1.5024986267089844,-4.279998779296875,-4.019996643066406,1,-0.053653693409959624,-1.4761852861036422,60.6500015258789,1.0885011916738259,60.5,-1.1333276819395584,60.72999954223633,-0.053653693409959624
8324,2016-08-31,60.66999816894531,60.79999923706055,60.4000015258789,60.61000061035156,1448100.0,-0.00148124020859286,1.4999880790597206,1.0,62.70625234484972,68.33948929179573,-0.2451946518321222,-0.8469028254523749,-1.3329122212551567,-5.1273223387099165,15.542591225972851,0.39999771118164773,0.5082016997187324,0.6779979705810533,-0.6017316182336714,1.957727559395778,0.03813317617368739,1.3178627649884191,-0.5361493356185818,55.932175993276125,-12.562273516833166,0.6398647944073638,8,-0.34999847412109375,-0.9399986267089844,-1.4124984741210938,-4.189998626708984,-4.149997711181641,2,-0.05785393814845774,4.600061036086933,60.7599983215332,-1.4761852861036422,60.6500015258789,1.0885011916738259,60.5,-0.05785393814845774
8325,2016-09-01,60.9900016784668,61.02999877929688,60.47999954223633,60.79999923706055,1214500.0,0.005274493475842634,3.0741190765490485,3.1668362156663274,64.90688932511782,68.91387013014723,-0.42839867823226285,-1.034882043618282,-1.5038838708025324,-5.376487676854211,16.737287205645096,0.549999237060554,0.6814485344205323,0.8805013656616225,-0.30458911518016407,2.065591846503409,0.28795612524072567,1.4730466060825194,-0.7082918740665534,83.05111046455292,17.234547819684934,0.5925452404208933,9,-0.3900032043457031,-1.2800025939941406,-1.7550020217895508,-4.510002136230469,-4.320003509521484,3,-0.05115597082666712,1.4999880790597206,60.66999816894531,4.600061036086933,60.7599983215332,-1.4761852861036422,60.6500015258789,-0.05115597082666712
8326,2016-09-02,61.11999893188477,61.4900016784668,60.849998474121094,61.36000061035156,1072300.0,0.0021314518747401756,1.5599932861840349,-1.2631504979119446,65.54881133618125,68.75614552069462,-0.4540836945157949,-1.081724621210256,-1.5118591186142325,-5.433692673130842,17.46130215236437,0.6400032043457031,0.78206732031461,0.9224987030029368,-0.28933464732186565,2.1343320533277392,0.316582027840532,1.5284153781653416,-0.7199974060058736,66.05479864350872,2.7919806045942295,0.6059166751624027,9,-0.36999893188477273,-1.2599983215332102,-2.2099990844726634,-4.639999389648445,-5.090000152587891,4,-0.059882197502833856,3.0741190765490485,60.9900016784668,1.4999880790597206,60.66999816894531,4.600061036086933,60.7599983215332,-0.059882197502833856
8327,2016-09-06,61.2400016784668,61.25,60.75,61.22999954223633,1289900.0,0.0019633957571851823,32.33468972533062,-0.0416752761662573,87.64480015553359,70.18683673497492,-0.4908885403206895,-1.0873578944978135,-1.4527369687625935,-5.477390604694264,18.160443379244228,0.5,0.8521633520970511,0.9345014572143526,-0.2424966837989686,2.111499598227674,0.34600238670769556,1.5230005277210097,-0.7600021362304688,77.0642233942403,6.806217465770075,0.5884990705066593,9,-0.4900016784667969,-1.3800010681152344,-2.410001754760742,-4.760002136230469,-5.070003509521484,1,-0.06825604491525583,1.5599932861840349,61.11999893188477,3.0741190765490485,60.9900016784668,1.4999880790597206,60.66999816894531,-0.06825604491525583
8328,2016-09-07,61.540000915527344,61.61999893188477,60.77999877929688,61.08000183105469,1302800.0,0.004898746388604991,1.7096992518211624,45.990083905415716,88.19188919074898,71.73796711212549,-0.7279126642372162,-1.2888303436331512,-1.5545041283397865,-5.697607833404241,18.77130411845004,0.8400001525878906,0.8929087241707094,1.1300006866455092,-0.0972340803135765,2.357235453604595,0.5163833031659664,1.743618070125052,-0.8984010314941386,93.4427716023321,17.60867015158027,0.6136173834795445,9,-0.7250022888183594,-1.6150016784667969,-2.710000991821289,-5.060001373291016,-5.299999237060547,2,-0.07702310055167438,32.33468972533062,61.2400016784668,1.5599932861840349,61.11999893188477,3.0741190765490485,60.9900016784668,-0.07702310055167438
8329,2016-09-08,61.06999969482422,61.47000122070313,60.83000183105469,61.25,1366300.0,-0.007637328789583009,1.0645050144588448,-0.39130579005854743,71.98578010567525,72.03685321053135,-0.22164834912108944,-0.7335762055188724,-0.9282648958624975,-5.158529595429442,19.415176531053085,0.7099990844726562,0.8723658585241765,0.5819993972778335,-0.6019205164820676,1.7659193110377345,-0.009960559602113506,1.1739593541577804,-0.31999969482421875,51.75442705893344,-24.583310375425945,0.5919599568799497,9,-0.2550010681152344,-1.1450004577636719,-2.1875,-4.590000152587891,-4.869998931884766,3,-0.07090221120018114,1.7096992518211624,61.540000915527344,32.33468972533062,61.2400016784668,1.5599932861840349,61.11999893188477,-0.07090221120018114
8330,2016-09-09,59.290000915527344,60.66999816894531,59.290000915527344,60.52000045776367,3284500.0,-0.029146860785848827,-1.2438988081392643,6.8333192048488955,39.95326103232165,68.66657861999182,1.4892121285916318,1.052333370121886,0.9708442916783042,-3.32133857338971,18.929058424934826,1.779998779296875,0.7466592027668497,-1.167499351501462,-2.443081377339162,0.10808267433623797,-1.8052903644203084,-0.5297083385826156,2.329998016357429,0.0,-71.36931632669834,0.6377910129188497,9,1.164999008178711,0.6349983215332031,-0.3575010299682617,-2.500001907348633,-3.549999237060547,4,-0.04671952125131851,1.0645050144588448,61.06999969482422,1.7096992518211624,61.540000915527344,32.33468972533062,61.2400016784668,-0.04671952125131851
8331,2016-09-12,59.849998474121094,60.0099983215332,58.79999923706055,59.0,2921800.0,0.009445059030975589,1.0683777403915125,-0.6910559272043841,44.25159476798607,65.99534218980344,0.9245408573733727,0.5039995313736014,0.43060072590927234,-3.817592456856275,18.473148939358914,1.2099990844726562,0.6300480574460323,-0.5985017776489272,-1.8892340094844613,0.6922304541866069,-1.2438678935666942,0.046864338268839845,1.7234004974365291,37.23401952800547,-29.53091938270422,0.6453661159177667,9,0.3600006103515625,0.3600006103515625,-0.5774984359741211,-3.059999465942383,-3.7099990844726562,0,-0.05313283853383555,-1.2438988081392643,59.290000915527344,1.0645050144588448,61.06999969482422,1.7096992518211624,61.540000915527344,-0.05313283853383555
8332,2016-09-13,58.5099983215332,59.6500015258789,58.22000122070313,59.59000015258789,3114300.0,-0.02238930972015485,1.383324750297232,-1.2705926703826373,31.161931984174444,61.816801138065415,2.1557593605355407,1.8116579098990044,1.7771255565516952,-2.403429687047364,18.041684190774948,1.6299972534179616,0.5119666270566157,-1.859001922607419,-3.409783204017522,-0.30822064119731607,-2.634392563312474,-1.083611281902364,2.9524646606445373,8.529332236793916,-53.306872826703184,0.7753906407050519,9,1.4100017547607493,1.4100017547607493,0.850001335144043,-1.5999984741210938,-2.1899986267089844,1,-0.04238591032951056,1.0683777403915125,59.849998474121094,-1.2438988081392643,59.290000915527344,1.0645050144588448,61.06999969482422,-0.04238591032951056
8333,2016-09-14,58.38000106811523,58.790000915527344,58.209999084472656,58.4900016784668,1717500.0,-0.002221795541739624,-1.577759693471,0.10185224430975948,29.98267848760723,58.18084848726069,2.137423506181655,1.9710410147972794,1.8913167354034641,-2.1989534802739215,18.482808646624594,0.5800018310546875,0.3951883065232167,-1.9434991836547937,-3.6709162059979406,-0.21608216131164681,-2.807207694826367,-1.0797906724832202,2.887914208374035,5.214781357141792,-51.04474125716412,0.8637085111715738,9,1.5349979400634837,1.5349979400634837,1.5099983215332102,-0.8450012207031179,-2.1399993896484304,2,-0.037855478909487816,1.383324750297232,58.5099983215332,1.0683777403915125,59.849998474121094,-1.2438988081392643,59.290000915527344,-0.037855478909487816
8334,2016-09-15,59.0099983215332,59.11000061035156,57.81000137329102,58.22999954223633,1616800.0,0.010791319662411869,1.6530505795984316,-7.090858648910626,36.477962901428384,55.022078884628534,1.393761248077702,1.3753283076620164,1.2283297027047055,-2.754842384431896,19.34951622413836,1.2999992370605398,0.28686591090570346,-1.2905017852783232,-3.07700687354869,0.49600330299204387,-2.18375432941351,-0.3972492411431361,2.013283659594734,41.95798226297151,-10.387943988439275,0.8932525441351843,9,0.7050018310546946,0.7050018310546946,0.5025014877319336,-1.3299980163574219,-3.009998321533203,3,-0.04694114085503398,-1.577759693471,58.38000106811523,1.383324750297232,58.5099983215332,1.0683777403915125,59.849998474121094,-0.04694114085503398
8335,2016-09-16,58.22999954223633,59.09000015258789,58.0099983215332,59.02999877929688,3858600.0,-0.013218078316945991,1.3478250052866614,-1.0256416526468264,33.574507856573874,51.46937849800549,1.9456919096716874,2.138979505609953,1.9736543512482996,-1.9057959492610053,19.939011906520278,1.0800018310546875,0.13710495840192038,-1.9905004501342773,-3.995636258039383,0.01463535777082825,-2.99306835408683,-0.9879325461817245,2.4719543781079167,19.090852343267482,-33.193505513806656,1.002567903952552,9,1.4850006103515696,1.4850006103515696,1.2574996948242188,-0.5100002288818359,-2.0600013732910156,4,-0.03486173441963436,1.6530505795984316,59.0099983215332,-1.577759693471,58.38000106811523,1.383324750297232,58.5099983215332,-0.03486173441963436
8336,2016-09-19,58.61000061035156,58.9900016784668,58.4000015258789,58.52999877929688,1263800.0,0.006525864178302143,-2.4706265146754194,-0.10000238418805499,35.71426281691684,45.699318793714745,1.309961312409385,1.7261926945821244,1.5388237768054864,-2.221343206870202,20.227440223688458,0.7600021362304688,0.020302881860246202,-1.5334993362426772,-3.664368381758109,0.5973697092727548,-2.5989338590003896,-0.46806481348496476,1.802758055287363,43.478215799894215,-8.205510296331937,1.0654345227577147,9,1.1049995422363352,1.1049995422363352,0.9549989700317383,-0.8900012969970703,-2.770000457763672,0,-0.04896773420913214,1.3478250052866614,58.22999954223633,1.6530505795984316,59.0099983215332,-1.577759693471,58.38000106811523,-0.04896773420913214
8337,2016-09-20,59.22000122070313,59.52000045776367,58.77000045776367,58.959999084472656,1610500.0,0.010407790547673823,-1.3437522351763107,3.249952317375926,39.92147910478398,40.33593989527419,0.42833438250903555,1.0802151437480987,0.8828528726869322,-2.7578984026758278,19.990459879137255,0.9099998474121094,-0.1305141218736381,-0.8654987335205035,-3.032111460061138,1.301113993020131,-1.9488050967908208,0.2178076297498137,0.9324817157010017,82.45617557432452,30.9413987262476,1.083306363270317,9,0.4200000762939453,0.4949989318847656,0.38249874114989524,-1.50000190734864,-3.6500015258789134,1,-0.05200948611223488,-2.4706265146754194,58.61000061035156,1.3478250052866614,58.22999954223633,1.6530505795984316,59.0099983215332,-0.05200948611223488
8338,2016-09-21,59.68000030517578,59.79999923706055,59.02000045776367,59.25,1561000.0,0.007767630445637996,1.3283609282834954,1.6538337392528673,43.82023381586192,37.2064347519616,-0.3612404917817855,0.5732086876109719,0.3886957461985219,-3.129854551724918,19.146449192970742,0.779998779296875,-0.2987622697764891,-0.35699958801269815,-2.513811254382915,1.7998120783575189,-1.4354054211978067,0.7214062451724104,0.23823447491704286,93.969896447152,41.23703141957394,1.0784058331851067,9,-0.4400005340576172,0.03499984741211648,-0.03500080108642578,-1.960000991821289,-4.430000305175781,2,-0.05630027803569171,-1.3437522351763107,59.22000122070313,-2.4706265146754194,58.61000061035156,1.3478250052866614,58.22999954223633,-0.05630027803569171
8339,2016-09-22,60.36999893188477,60.47999954223633,59.93000030517578,60.0099983215332,2017700.0,0.011561639128362167,-1.1153953372360872,0.8372101275704996,46.30069502231469,37.91170519529416,-1.2974132995540373,-0.1496661762577034,-0.3313712089267469,-3.7345683294651195,18.2103277365263,0.7999992370605469,-0.5339870683463488,0.3489990234375071,-1.7921066773119918,2.490104724187006,-0.7215538269372459,1.4195518738122601,-2.55999755859375,95.54653619481847,44.72171458918113,1.0705528503747495,9,-1.2249984741211009,-0.654998779296875,-0.7699995040893626,-2.6499996185302805,-5.319999694824226,3,-0.06841141836159104,1.3283609282834954,59.68000030517578,-1.3437522351763107,59.22000122070313,-2.4706265146754194,58.61000061035156,-0.06841141836159104
8340,2016-09-23,59.90999984741211,60.70000076293945,59.90999984741211,60.33000183105469,1230700.0,-0.007619663617878802,-2.761891354301959,-1.166670198787753,43.05395940562488,37.77863459947625,-0.8272083820447875,0.2590314375528635,0.0922720486818065,-3.187900058611561,17.109839540651418,0.7900009155273438,-0.8319729102564324,-0.07000007629394389,-2.1851885218654274,2.0451883692775397,-1.1275942990796821,0.9875941464917943,-2.0465985107421787,65.65212271387615,16.061708960785538,1.0575942227857404,9,-0.654998779296875,-0.19499969482421164,-0.2025003433227539,-2.190000534057617,-4.709999084472656,4,-0.06526456113120838,-1.1153953372360872,60.36999893188477,1.3283609282834954,59.68000030517578,-1.3437522351763107,59.22000122070313,-0.06526456113120838
8341,2016-09-26,59.68000030517578,59.959999084472656,59.59000015258789,59.63999938964844,1535200.0,-0.0038390843402124064,-4.285722070844686,-0.09523982525136011,41.15644301928936,38.88913582560013,-0.6971743441228924,0.4473865749637369,0.28894117970035893,-2.869932487309214,16.59915803392082,0.3699989318847656,-1.0720904339628774,-0.25899963378905966,-2.3635103271693865,1.8455110595912672,-1.3112549804792266,0.7932557129011073,-1.703134991455073,47.150243705750505,0.9923239260673924,1.0522553466901643,9,-0.4249992370605469,0.03499984741211648,0.054999351501464844,-1.960000991821289,-5.409999847412109,0,-0.05881370841625255,-2.761891354301959,59.90999984741211,-1.1153953372360872,60.36999893188477,1.3283609282834954,59.68000030517578,-0.05881370841625255
8342,2016-09-27,60.27000045776367,60.36000061035156,59.70000076293945,59.790000915527344,2419100.0,0.009886061487448083,1.0,11.99971390425329,43.0296269590127,40.3387967668674,-1.130106251903392,-0.18186636825100777,-0.3230626692043188,-3.350076819780547,16.23071182034762,0.6800003051757812,-1.0438734913450531,0.3500005722045927,-1.734246257525264,2.4342474019344493,-0.6921228426603392,1.3921239870695246,-2.184209726074215,74.4047483889719,32.81411914995304,1.0421234148649288,9,-1.0149993896484375,-0.5550003051757741,-0.5225009918212891,-2.5500011444091797,-5.930000305175781,1,-0.07350257626562096,-4.285722070844686,59.68000030517578,-2.761891354301959,59.90999984741211,-1.1153953372360872,60.36999893188477,-0.07350257626562096
8343,2016-09-28,57.5,59.0,57.0099983215332,58.88000106811523,6409400.0,-0.04595985459971663,1.4567938154768492,-2.8750049670584534,34.35581365803431,40.10300240649028,1.6784451492836112,2.457371422465158,2.3942269729187586,-0.4967090480183458,16.39343298394515,3.2600021362304688,-1.1499451723507903,-2.256999969482422,-4.562774215301047,0.04877427633620357,-3.4098870923917346,-1.1041128465731092,3.200000762939453,13.279169492366474,-25.909399440559074,1.1528871229093118,9,1.3549995422363281,1.8149986267089844,2.252499580383301,0.2199993133544922,-3.6699981689453125,2,-0.03356522269870921,1.0,60.27000045776367,-4.285722070844686,59.68000030517578,-2.761891354301959,59.90999984741211,-0.03356522269870921
8344,2016-09-29,57.15999984741211,57.81000137329102,57.13999938964844,57.5,2489000.0,-0.0059130461319633065,-2.5263163178236585,0.24637673147040007,39.31793755139041,40.7411612614699,1.9315488105580414,2.6571626202656375,2.6826039792695013,-0.07574970542982129,16.734661615019235,0.6700019836425852,-1.069648704218615,-2.4215002059936523,-4.957500586044453,0.11450017405714874,-3.6895003960190493,-1.1535000159682554,3.466200866699218,4.065079312569264,-38.424892614441376,1.2680001900253997,9,1.6949996948242188,2.154998779296875,2.7074995040893555,0.5599994659423828,-3.5099983215332102,3,-0.033414972927061415,1.4567938154768492,57.5,1.0,60.27000045776367,-4.285722070844686,59.68000030517578,-0.033414972927061415
8345,2016-09-30,57.86999893188477,58.11999893188477,57.209999084472656,57.43000030517578,2444800.0,0.012421257634149807,-1.0681789611031558,-1.2941130271853365,40.21738515847788,41.241508188310014,1.302036397014085,1.7933837514273705,1.9336480300649797,-0.714209473479734,16.675711717343294,0.9599990844726634,-0.9475444754123785,-1.5555009841918874,-4.11046739906719,0.999465430683415,-2.832984191629542,-0.27801777675423267,2.6838777343749953,25.671642470874733,-16.760960281612075,1.2774832074376519,9,0.9850006103515554,1.4449996948242116,1.9975004196166921,-0.14999961853028054,-3.3999977111816406,4,-0.04872990749738004,-2.5263163178236585,57.15999984741211,1.4567938154768492,57.5,1.0,60.27000045776367,-0.04872990749738004
8346,2016-10-03,57.459999084472656,57.77999877929688,57.11000061035156,57.47999954223633,2315700.0,-0.007084842837040695,1.1612881393474128,-0.04545572769912275,44.28726732503123,41.72659576833749,1.711763716561876,2.0186224241889477,2.2862283549065125,-0.22347049148225295,16.108853660712672,0.7599983215332102,-0.9169881306301519,-1.7825008392333999,-4.350702758689977,0.785701080223177,-3.066601798961692,-0.4983998795051079,3.023000014892581,13.43284941749043,-31.91318415942588,1.28410095972829,10,1.3950004577636719,1.8549995422363281,2.435000419616699,0.26000022888183594,-3.270000457763679,0,-0.039331680430602756,-1.0681789611031558,57.86999893188477,-2.5263163178236585,57.15999984741211,1.4567938154768492,57.5,-0.039331680430602756
8347,2016-10-04,57.06000137329102,57.7599983215332,56.77999877929688,57.47000122070313,1790300.0,-0.006961324705097693,-1.0206071236151983,20.499523173755485,43.023251125054536,41.63804213602556,1.9815220406195593,2.2023227903771314,2.6223300187955445,0.25735675725689333,15.789347886112473,0.979999542236321,-0.8022437886497755,-1.9734985351562457,-4.537584778695326,0.5905877083828344,-3.255541656925786,-0.6914554133867057,3.353537710517571,12.612722523884843,-36.24776714478822,1.282043121769541,10,1.6799983978271413,2.1399974822998047,2.887497901916497,0.6599979400634695,-1.8800010681152415,1,-0.04889591392181969,1.1612881393474128,57.459999084472656,-1.0681789611031558,57.86999893188477,-2.5263163178236585,57.15999984741211,-0.04889591392181969
8348,2016-10-05,56.79999923706055,57.31999969482422,56.27999877929688,57.27999877929688,2462600.0,-0.004556644408918231,2.7142798754776623,1.1707310265261295,37.843784516939145,40.698385413206054,2.000396956553004,2.2019009479762843,2.7995903730250262,0.6038840125892122,15.17404780046907,1.0400009155273366,-0.7338614377916386,-1.9965005874633803,-4.459346776239514,0.46634560131275293,-3.2279236818514434,-0.7650774930753172,3.4681982345675806,28.26089210005248,-20.585702488537834,1.2314230943880653,10,1.6900005340576172,2.1499996185302805,3.1475000381469727,0.9200000762939453,-0.7999992370605469,2,-0.04330984361822965,-1.0206071236151983,57.06000137329102,1.1612881393474128,57.459999084472656,-1.0681789611031558,57.86999893188477,-0.04330984361822965
8349,2016-10-06,56.7400016784668,56.9000015258789,56.4000015258789,56.68000030517578,1508600.0,-0.0010562950598528298,1.6315715504694053,-0.12500298023507908,41.099171248559834,40.48118672908771,1.6665888398694975,2.0246796751482066,2.8053913911815584,0.7453476889081685,14.525496133630652,0.5,-0.7476311657288335,-1.8399982452392578,-4.221266935569609,0.5412704450910937,-3.030632590404437,-0.6493639000740785,3.288903871621457,25.000155490364396,-26.46978569283875,1.1906343451651769,10,1.5799980163574219,2.2099971771240305,3.257497787475586,0.9799976348876953,-0.060001373291015625,3,-0.051286566114369214,2.7142798754776623,56.79999923706055,-1.0206071236151983,57.06000137329102,1.1612881393474128,57.459999084472656,-0.051286566114369214
8350,2016-10-07,56.52000045776367,56.97000122070313,56.15999984741211,56.93000030517578,1724200.0,-0.0038773566125327452,2.3061167293364115,-6.833174391251828,37.27161171284657,40.04953880614962,1.5144044123197702,2.1360347473594814,3.0013720153405288,1.0557834112705393,16.060561591728586,0.8100013732910227,-0.8473525482906297,-1.921499443054202,-4.446758950233466,0.603760064125062,-3.1841291966438305,-0.6588696894645736,3.2839706860770974,22.22227455006548,-29.008615991420168,1.2626297535896307,10,1.739999771118164,2.3699989318847656,3.5049991607666016,1.1999988555908203,-0.220001220703125,4,-0.050778466182594406,1.6315715504694053,56.7400016784668,2.7142798754776623,56.79999923706055,-1.0206071236151983,57.06000137329102,-0.050778466182594406
8351,2016-10-10,56.66999816894531,57.08000183105469,56.52000045776367,56.6500015258789,1175000.0,0.0026538872959445126,-3.000027247956403,-0.04877231831336226,33.54835121238581,38.99606372319108,0.9974264895480047,1.8293773288009163,2.8260224717187796,0.9938591081758972,17.03958644967691,0.5600013732910156,-1.0389882073593242,-1.612501716613771,-4.1646596912792475,0.9396562580517056,-2.8885807039465092,-0.3364227292810327,2.8424552711811657,31.874925494122973,-14.769763234106737,1.276078987332738,10,0.9100017547607422,2.220001220703125,3.4850006103515625,1.0500011444091797,-0.9899978637695312,0,-0.03882119321203292,2.3061167293364115,56.52000045776367,1.6315715504694053,56.7400016784668,2.7142798754776623,56.79999923706055,-0.03882119321203292
8352,2016-10-11,56.02999877929688,56.61999893188477,55.75,56.59000015258789,1636500.0,-0.011293442920898955,1.8064530022334062,-28.004769172061422,26.986097748701283,38.177206399931855,1.0870462954087543,2.396947827506473,3.433355253416522,1.7194238295999398,17.659002318709664,0.9199981689453125,-1.2001059652670207,-2.1285011291503864,-4.868215285012482,0.6112130267117095,-3.4983582070814307,-0.758644051219342,3.2142583734124486,17.834320619293592,-21.88120975002846,1.369857077931047,10,0.9050006866455007,2.6550006866455007,4.275001525878899,1.69000053405761,-0.270000457763679,1,-0.03283955367972957,-3.000027247956403,56.66999816894531,2.3061167293364115,56.52000045776367,1.6315715504694053,56.7400016784668,-0.03283955367972957
8353,2016-10-12,56.16999816894531,56.36999893188477,55.88999938964844,56.04999923706055,993700.0,0.0024986505925137514,-1.1818229107965261,-0.21428328144903916,21.544684979642,36.20240055862647,0.8253391855671737,2.1954534207663627,3.273892867739036,1.6615630547777016,18.301594221351703,0.47999954223633523,-1.3428301478158318,-1.8780015945434556,-4.7549345604401125,0.9989313713532013,-3.316468077491784,-0.43953511159512715,2.724833268493086,31.57876621961153,-1.0301301932836964,1.4384664829483296,10,0.7650012969970703,2.5150012969970703,4.135002136230469,1.5500011444091797,-0.25,2,-0.017625029304645268,1.8064530022334062,56.02999877929688,-3.000027247956403,56.66999816894531,2.3061167293364115,56.52000045776367,-0.017625029304645268
8354,2016-10-13,56.2400016784668,56.31999969482422,55.59000015258789,55.77000045776367,1500300.0,0.0012462793627112667,1.3174689676052074,3.9167117016880186,23.748216805847676,34.37249296388979,0.6829270095520101,2.010360688866413,3.1967666436200233,1.6797292469505933,18.648210252355977,0.7299995422363281,-1.5740366348082304,-1.6694982528686495,-4.6172646653948135,1.2782681596575145,-3.1433814591317315,-0.1956150466055675,2.3403466152277588,43.624214339661286,14.567371412351118,1.4738832062630833,10,0.44499778747558594,2.289999008178711,4.129997253417969,1.4799976348876953,-0.3100013732910156,3,-0.004267455037411327,-1.1818229107965261,56.16999816894531,1.8064530022334062,56.02999877929688,-3.000027247956403,56.66999816894531,-0.004267455037411327
8355,2016-10-14,56.20000076293945,56.790000915527344,56.20000076293945,56.47000122070313,1071300.0,-0.0007112538110513045,-3.3703640910439536,-0.5744675670411163,24.41176520086907,32.16410383898288,0.5153177957577526,1.9926454139774705,3.224842211294586,1.7870066897044978,18.757957857504124,0.5900001525878906,-1.4734721779718853,-1.607999229431151,-4.647664206204055,1.4316657473417536,-3.1278317178176067,-0.08816674104469513,2.0215057538223036,40.93959216067794,13.586035064771885,1.5198324883864536,10,0.47499847412109375,1.9449996948242188,4.1699981689453125,1.6249980926513743,0.9399986267089844,4,0.008540917005696258,1.3174689676052074,56.2400016784668,-1.1818229107965261,56.16999816894531,1.8064530022334062,56.02999877929688,0.008540917005696258
8356,2016-10-17,55.7400016784668,56.209999084472656,55.43000030517578,56.11000061035156,2147300.0,-0.0081850369791453,1.736857603683552,1.3703640910439177,16.04197883900487,29.16618469608847,0.7886078705977297,2.346935591545261,3.644113500979728,2.3028698744873353,19.075569795663434,0.779998779296875,-1.4502835388261843,-1.9244983673095675,-5.073750322062949,1.2247535874438142,-3.4991243446862583,-0.3498723899328766,2.1657240745940953,22.794208394574156,1.3347956461569161,1.5746259773766897,10,0.6349983215332031,2.3249988555908203,4.449997901916504,2.3599987030029297,1.7599983215332031,0,0.010046601035716973,-3.3703640910439536,56.20000076293945,1.3174689676052074,56.2400016784668,-1.1818229107965261,56.16999816894531,0.010046601035716973
8357,2016-10-18,56.13999938964844,56.61999893188477,55.79999923706055,56.22999954223633,1794600.0,0.007176133820178343,-1.129868071002887,0.24324435784025653,34.18602257948329,28.75976670303782,0.2731035834252111,1.796466575933536,3.2162228630156307,1.9568391808281547,20.037550844367598,0.8799972534179759,-1.4873092593875228,-1.3705005645751953,-4.500649045510457,1.7596479163600662,-2.935574805042826,0.19457367589243546,1.4191248007085377,52.205791605425844,28.484276185329648,1.5650742404676319,10,0.11500167846679688,1.9250011444091797,4.069999694824219,2.655000686645515,1.9099998474121094,1,-0.008193784992407305,1.736857603683552,55.7400016784668,-3.3703640910439536,56.20000076293945,1.3174689676052074,56.2400016784668,-0.008193784992407305
8358,2016-10-19,56.31999969482422,56.41999816894531,55.959999084472656,56.20000076293945,1482800.0,0.003206275510023726,1.87503129284139,-1.3333192048488958,39.85505977747575,28.62153209513959,0.01995329116882516,1.424891780809972,2.9979181622305546,1.826652286703336,21.45864014899139,0.45999908447265625,-1.5570828388971805,-1.0225002288818388,-4.0202456650423954,1.9752452072787179,-2.521372946962117,0.47637248919843955,0.9410471516073926,65.44110222262114,37.61249764331108,1.4988727180802783,10,-0.06499862670898438,1.7450008392333984,3.6000003814697337,2.6499996185302734,1.6599998474121094,2,-0.00994320625577838,-1.129868071002887,56.13999938964844,1.736857603683552,55.7400016784668,-3.3703640910439536,56.20000076293945,-0.00994320625577838
8359,2016-10-20,56.2400016784668,56.56000137329102,55.88000106811523,56.27999877929688,1868900.0,-0.0014204193322248093,1.2666590373012327,-0.3333121403821681,26.780629567319025,27.455867412303192,0.02410220269669594,1.243364330936231,3.0359582488193553,1.9582606412417505,23.016624703188615,0.6800003051757955,-1.5900049476697262,-0.895998382568358,-3.5668026117599894,1.7748058466232735,-2.2314004971641737,0.43940373202745775,0.7646986521889971,59.55889777737886,30.157977104791833,1.335402114595815,10,0.0149993896484375,1.8249988555908203,3.674997329711914,3.799997329711914,1.75,3,-0.005689962659514047,1.87503129284139,56.31999969482422,-1.129868071002887,56.13999938964844,1.736857603683552,55.7400016784668,-0.005689962659514047
8360,2016-10-21,56.0,56.06000137329102,55.33000183105469,55.97000122070313,1861700.0,-0.004267455037411327,8.733228218299361,-0.7500238435857645,28.14370231623181,26.855350868286084,0.20404194214710003,1.2389404480761215,3.2177751828953234,2.2451689366002654,24.55251259505783,0.9099998474121094,-1.5585879986144988,-0.9405000686645479,-3.3119838914923747,1.4309837541632788,-2.1262419800784613,0.24524184274936545,0.7842423270885917,51.93795928023274,19.669641237705925,1.185741911413915,10,0.060001373291015625,2.0150012969970703,3.7150001525878977,3.8400001525878977,3.4599990844726562,4,-0.0012499945504325094,1.2666590373012327,56.2400016784668,1.87503129284139,56.31999969482422,-1.129868071002887,56.13999938964844,-0.0012499945504325094
8361,2016-10-24,56.16999816894531,56.52000045776367,56.0099983215332,56.27000045776367,1890900.0,0.003035681588309247,-1.42857013106148,-3.333545269583699,35.69125206834066,27.822590237134904,-0.0495507236846322,0.8353265407827237,2.986177178550683,2.115877896767344,26.370014880113402,0.5200004577636719,-1.5663720069080043,-0.5950017929077163,-2.6047935920747634,1.4147900062593308,-1.5998976924912398,0.4098941066758073,0.39000320434571023,65.11614152854341,29.10731965449971,1.0048958995835233,10,-0.10999679565429688,1.8450031280517578,3.5450019836425852,3.6700019836425852,2.7800025939941406,0,0.017269027102076784,8.733228218299361,56.0,1.2666590373012327,56.2400016784668,1.87503129284139,56.31999969482422,0.017269027102076784
8362,2016-10-25,55.84000015258789,56.5,55.79999923706055,56.22000122070313,2386100.0,-0.005874987130404907,-2.043462396444061,3.7999237078009482,34.90564000690959,29.307140795720194,0.28011922795089106,0.860543820309033,3.2472140539242957,2.4887498235823458,27.862359117742564,0.7000007629394531,-1.531211365222923,-0.7034997940063477,-1.89785940190108,0.4908598138883846,-1.3006795979537173,-0.10631999005897796,-0.5099983215332031,41.46329360464191,4.289577430635383,0.5971798039473666,10,0.220001220703125,2.1750011444091797,3.875000000000007,4.000000000000007,2.8400001525878906,1,0.029727790882450034,-1.42857013106148,56.16999816894531,8.733228218299361,56.0,1.2666590373012327,56.2400016784668,0.029727790882450034
8363,2016-10-26,55.56999969482422,55.88999938964844,55.209999084472656,55.72000122070313,1805900.0,-0.004835251737569268,1.7755235500194628,0.3947397480299265,32.74331104902055,30.30659571162829,0.5096551589044225,1.0314213862958894,3.46980674984097,2.7971363301069516,28.30876730174462,0.6800003051757812,-1.4878144181324657,-0.877000236511229,-2.057759668825149,0.30375919580269084,-1.467379952668189,-0.2866205203542691,0.9300003051757812,26.66666666666653,-11.549277096733405,0.5903797161569595,10,0.43000030517578125,2.385000228881836,4.107501029968269,4.270000457763679,2.770000457763672,2,0.04462838862436258,-2.043462396444061,55.84000015258789,-1.42857013106148,56.16999816894531,8.733228218299361,56.0,0.04462838862436258
8364,2016-10-27,55.25,56.06000137329102,55.11999893188477,55.66999816894531,2318700.0,-0.005758497329162671,-1.7647118221903662,2.7999593103096174,31.805120010143327,31.12807957932543,0.7537161524334905,1.265894983557331,3.7318999774189123,3.151017196586565,28.690342591624944,0.94000244140625,-1.3355743202621326,-1.1014999389648423,-2.346654840356031,0.14365496242634634,-1.7240773896604367,-0.478922488269248,1.25,9.285780458961616,-29.67460786528919,0.6225774506955952,10,0.6199989318847727,2.6599998474121094,4.227499961853027,4.590000152587898,3.5800018310546875,3,0.049411756420566944,1.7755235500194628,55.56999969482422,-2.043462396444061,55.84000015258789,-1.42857013106148,56.16999816894531,0.049411756420566944
8365,2016-10-28,55.04999923706055,55.41999816894531,54.75,54.91999816894531,2125200.0,-0.0036199233111213758,-1.8510717735193618,-0.30952770208901,27.118640414918616,32.35881975442696,0.8643274061493287,1.3110123958661148,3.858870669587141,3.383920460161292,29.57440584016156,0.6699981689453125,-1.16057928448339,-1.1605007171630888,-2.3171652440448156,-0.003836190281361951,-1.7388329806039522,-0.5821684537222254,1.394800720214846,16.94910505501137,-21.961259541585864,0.578332263440864,10,0.6350002288818359,2.6750011444091797,4.380001068115234,4.700000762939453,3.6199989318847656,4,0.053406039639451786,-1.7647118221903662,55.25,1.7755235500194628,55.56999969482422,-2.043462396444061,55.84000015258789,0.053406039639451786
8366,2016-10-31,55.20000076293945,55.31000137329102,54.81000137329102,55.16999816894531,1610800.0,0.002724823396144993,2.999938965774831,0.2307872883594002,36.39347173808893,32.60409188316092,0.7036697195439103,1.0361396566460428,3.6257602570033285,3.2665906733364523,30.423853380812073,0.5,-1.017202688837493,-0.8974992752075224,-1.9793472896543705,0.1843487392393257,-1.4384232824309464,-0.35657526798409833,1.1431111968994188,25.714329310825896,-15.206769704750435,0.5409240072234242,10,0.4549999237060547,2.354999542236328,4.284999847412109,4.514999389648445,5.040000915527344,0,0.07717388156982263,-1.8510717735193618,55.04999923706055,-1.7647118221903662,55.25,1.7755235500194628,55.56999969482422,0.07717388156982263
8367,2016-11-01,54.27000045776367,55.5,54.16999816894531,55.34000015258789,2838300.0,-0.01684783138264323,-1.0944840263844,-35.66357279084552,25.260447452050556,30.982468291447006,1.4980512093882155,1.8407807778246834,4.452716758371736,4.234565111232378,31.220468914282296,1.3300018310546875,-0.9048393524172695,-1.6879995346069308,-2.951538215491709,-0.42446085372215236,-2.31976887504932,-1.0562301941645416,1.9775247844848707,5.29111742183414,-35.29106952086931,0.6317693404423886,11,1.0949993133544922,2.9949989318847656,5.215000152587891,5.444999694824226,6.0,1,0.08623549411646048,2.999938965774831,55.20000076293945,-1.8510717735193618,55.04999923706055,-1.7647118221903662,55.25,0.08623549411646048
8368,2016-11-02,54.34000015258789,54.79999923706055,54.27000045776367,54.38000106811523,2960100.0,0.001289841426824756,-4.888865341414826,0.037384043865459286,25.260373204905065,30.813550917845458,1.2489975328049567,1.6622595531663862,4.269657868841925,4.208601303149457,31.67099105776461,0.529998779296875,-0.6894862620006137,-1.494999885559082,-2.885940382953436,-0.10405938816472826,-2.190470134256259,-0.7995296368619051,1.741322923796396,8.994798699372057,-29.913645337321157,0.6954702486971769,11,1.0049991607666016,2.2449989318847656,5.145000457763672,5.375000000000007,5.819999694824219,2,0.07986750350388427,-1.0944840263844,54.27000045776367,2.999938965774831,55.20000076293945,-1.8510717735193618,55.04999923706055,0.07986750350388427
8369,2016-11-03,53.83000183105469,54.47999954223633,53.47000122070313,54.34000015258789,2489500.0,-0.009385320576023481,1.5569671596818642,12.749666221631104,22.505772946410943,30.187114321198692,1.5435021408386334,2.048075851605809,4.657050311556375,4.754528418484902,32.339765519590884,1.009998321533196,-0.7141113031106343,-1.8594982147216825,-3.446782115007103,-0.2722143144362619,-2.6531401648643964,-1.0658562645789686,2.0984152527344833,17.73403087839536,-20.053406787076035,0.7936419501427114,11,1.164999008178711,1.964998245239265,5.254997253417969,5.484996795654297,6.35999679565429,3,0.08378224350962915,-4.888865341414826,54.34000015258789,-1.0944840263844,54.27000045776367,2.999938965774831,55.20000076293945,0.08378224350962915
8370,2016-11-04,53.6500015258789,54.04999923706055,53.43000030517578,53.43999862670898,1839100.0,-0.003343865856455297,-4.3913057900588806,-0.4117717457159313,24.069444615354,28.895802381977955,1.5143492555390239,2.1102312976461732,4.708535704658345,4.970733631531239,32.86561058560066,0.6199989318847656,-0.7998492297972035,-1.8959985733032312,-3.6745528022621983,-0.1174443443442641,-2.7852756877827147,-1.0067214588237476,2.0325739716016713,10.628079861712253,-27.855631194387144,0.8892771144794824,11,1.3149986267089915,2.1249980926513743,5.434997558593757,5.664997100830085,6.599998474121101,4,0.09655172708014059,1.5569671596818642,53.83000183105469,-4.888865341414826,54.34000015258789,-1.0944840263844,54.27000045776367,0.09655172708014059
8371,2016-11-07,54.47000122070313,54.84000015258789,54.13000106811523,54.4900016784668,2563800.0,0.015284243644032136,-1.0285666018168629,-0.09523896023683744,31.23596276167143,28.48806046584038,0.4781254251180158,1.1773246504047634,3.7743145738633004,4.186007128606114,33.135699664708156,1.1899986267089915,-0.8224824040374301,-0.965999031066886,-2.7238604433304587,0.7918623811966867,-1.844929737198676,-0.08706832493509609,0.9422652537008602,50.24159752910815,12.936229134990299,0.8789307061317881,11,0.27499961853026633,1.134998321533196,4.614997863769524,4.844997406005852,6.009998321533196,0,0.07710660646443745,-4.3913057900588806,53.6500015258789,1.5569671596818642,53.83000183105469,-4.888865341414826,54.34000015258789,0.07710660646443745
8372,2016-11-08,54.18999862670898,54.58000183105469,54.11999893188477,54.27000045776367,2265700.0,-0.00514049178849163,-3.1818213344432626,4.000000000001776,26.593390931079824,27.80473600829141,0.5581577955341714,1.3833354697711826,3.92965134134959,4.5049626515173244,32.83275240087386,0.46000289916991477,-0.8538768072227896,-1.1540016174316463,-2.972518671362053,0.6645154364987604,-2.0632601443968497,-0.24474309046644294,0.9843959073876292,53.90059601269351,19.32165915093333,0.9092585269652022,11,0.5550022125244212,1.405000686645515,4.895000457763679,5.125000000000007,6.55000305175782,1,0.11164427394496945,-1.0285666018168629,54.47000122070313,-4.3913057900588806,53.6500015258789,1.5569671596818642,53.83000183105469,0.11164427394496945
8373,2016-11-09,55.18000030517578,55.2400016784668,52.77999877929688,52.9000015258789,4972400.0,0.018269084767587707,1.0500011126193225,-28.499332443255234,40.29303287135472,28.747837437314892,-0.5509179927083636,0.3324053993160092,2.8203713350721102,3.549368210852009,32.8487103904077,2.4600028991699148,-0.9194439812506019,-0.11450004577636719,-1.891777024338623,1.6627769327858886,-1.003138535057495,0.7741384435047607,-1.75,97.56092265943012,63.409534030263146,0.888638489281128,11,-1.0400009155273438,-0.13000106811523438,3.789999008178711,4.019998550415046,6.060001373291016,2,0.0922435687647225,-3.1818213344432626,54.18999862670898,-1.0285666018168629,54.47000122070313,-4.3913057900588806,53.6500015258789,0.0922435687647225
8374,2016-11-10,56.0,56.2400016784668,54.61999893188477,55.2400016784668,4049300.0,0.01486045107446854,1.6129041189445494,0.33333277562875513,50.0,31.290210724546164,-1.400633723378803,-0.5338682282530769,1.8910639376213823,2.7649015339449363,32.171601533721834,1.6200027465820241,-0.944055170993451,0.7174997329711914,-1.0359789678252014,2.470978433767584,-0.159239617427005,1.5942390833693878,-3.220001220703118,93.06354111655874,58.63549351616969,0.8767393503981973,11,-1.489999771118164,-1.0699996948242188,2.719999313354492,2.9499988555908274,5.549999237060547,3,0.07428571156093056,1.0500011126193225,55.18000030517578,-3.1818213344432626,54.18999862670898,-1.0285666018168629,54.47000122070313,0.07428571156093056
8375,2016-11-11,56.68000030517578,56.77000045776367,55.66999816894531,55.77999877929688,3782000.0,0.012142862592424697,1.0370378219528391,1.1842151494009312,53.893144264212204,33.23461878300431,-2.0395873713840587,-1.2396203517255344,1.0970876568467673,2.127942534520166,31.970479065016306,1.1000022888183594,-0.9217140387792071,1.373500061035159,-0.44479556085588,3.191795682926198,0.46435225008963954,2.2826478719806786,-3.900001525878899,97.74435802687495,64.42226174449746,0.9091478109455189,11,-1.9050006866455078,-1.75,1.9549989700317383,2.269998550415046,5.25,4,0.061926575558128194,1.6129041189445494,56.0,1.0500011126193225,55.18000030517578,-3.1818213344432626,54.18999862670898,0.061926575558128194
8376,2016-11-14,56.29999923706055,56.97000122070313,56.22999954223633,56.849998474121094,4103800.0,-0.006704323678003443,-1.144936670370821,-0.611109227313191,53.484838326343564,36.37066221348131,-1.6619099707442757,-0.8595859996659172,1.3521563248384183,2.5335643861115003,31.09981732851841,0.740001678466804,-0.8773635500139036,0.9654991149902372,-0.8975985880659039,2.8285968180463783,0.033950263462166674,1.8970479665183078,-3.280600357055654,84.00950851432634,49.580833973397525,0.9315488515280699,11,-1.4249992370605398,-1.3699989318847656,2.27500057220459,2.5900001525878906,5.090000152587891,0,0.07015987240616672,1.0370378219528391,56.68000030517578,1.6129041189445494,56.0,1.0500011126193225,55.18000030517578,0.07015987240616672
8377,2016-11-15,55.68000030517578,56.7400016784668,55.47000122070313,56.45000076293945,2392400.0,-0.011012414569921303,-1.1344570140823533,1.4000027743291326,50.791370776254695,39.207439721409045,-0.9173367644551504,-0.2907214589082159,1.8335739403131157,3.202184764939588,30.98911562805653,1.2700004577636648,-0.808748639300525,0.36850013732910014,-1.4638319023034114,2.2008321769616117,-0.5476658824871592,1.2846661571453595,-2.3445532379150293,69.21240659004484,32.405569036543596,0.9161660198162571,11,-0.8050003051757741,-0.8050003051757741,2.554999351501465,3.2099990844726562,5.819999694824219,1,0.08620688237701679,-1.144936670370821,56.29999923706055,1.0370378219528391,56.68000030517578,1.6129041189445494,56.0,0.08620688237701679
8378,2016-11-16,55.7599983215332,55.86999893188477,55.36999893188477,55.61000061035156,2065800.0,0.0014367459755559864,1.7027105048816917,-0.19480210650430269,53.8002839134115,42.684607606631324,-0.8657703343379026,-0.43724211122550116,1.6033955932111184,3.1776748225929268,30.89881876860997,0.5,-0.7968553705063854,0.47649822235107564,-1.3074207374848683,2.2604171821870196,-0.41546125756689634,1.3684577022690476,-2.133786921997064,48.51056507786003,7.882835944472255,0.8919594799179705,11,-0.884998321533196,-0.884998321533196,2.0500011444091797,2.9250011444091797,5.970001220703125,2,0.08931139718148873,-1.1344570140823533,55.68000030517578,-1.144936670370821,56.29999923706055,1.0370378219528391,56.68000030517578,0.08931139718148873
8379,2016-11-17,55.91999816894531,56.099998474121094,55.41999816894531,55.79999923706055,3558300.0,0.0028694378089735295,1.833337306980108,0.8000050863406323,56.52172918402673,46.29041700315051,-0.7801700700875358,-0.6560827366159145,1.3071300964410995,3.0545381857955363,30.914451018544543,0.6800003051757812,-0.63885464219927,0.6524982452392578,-1.1007758031644457,2.4057722936429613,-0.22413877896259748,1.529135269441113,-2.0262835837158164,34.374903142590355,-8.86598682385447,0.8766370242018517,11,-1.0449981689453054,-1.0449981689453054,1.8900012969970703,2.7650012969970703,5.730003356933587,3,0.09513597431546228,1.7027105048816917,55.7599983215332,-1.1344570140823533,55.68000030517578,-1.144936670370821,56.29999923706055,0.09513597431546228
8380,2016-11-18,55.93000030517578,56.16999816894531,55.77999877929688,55.849998474121094,2180400.0,0.00017886510296816205,-2.5454293244557062,0.6666878596178911,55.589580798235275,48.996374562768715,-0.48359820229826056,-0.7078919493199294,1.2155524942513978,3.0720916942426726,30.4473420969012,0.3899993896484304,-0.4727803386242755,0.6660003662109375,-1.081386396486657,2.413387128908532,-0.2076930151378633,1.5396937475597383,-1.7901827891083926,35.00003576273526,-10.025843412273552,0.8736933813487974,11,-1.0550003051757741,-1.0550003051757741,1.677499771118164,2.674999237060547,5.409999847412109,4,0.10048272664437463,1.833337306980108,55.91999816894531,1.7027105048816917,55.7599983215332,-1.1344570140823533,55.68000030517578,0.10048272664437463
8381,2016-11-21,57.13999938964844,57.15999984741211,55.91999816894531,56.0099983215332,2889400.0,0.02163416910192084,1.1196573951204563,14.124690062941065,71.07194091869754,53.93843567250402,-1.4248687380724476,-1.9410116302312872,-0.08169682760552632,1.8433144609894399,30.234496941449223,1.2400016784667969,-0.19098905547277667,1.8274993896484375,-0.07291377293491763,3.7279125522317926,0.8772928083567564,2.7777059709401186,-2.773767177210189,98.8826565623415,46.81345565481446,0.9502065812916776,11,-2.1700000762939453,-2.1700000762939453,0.2700004577636719,1.4650001525878906,4.260002136230462,0,0.08382920837754004,-2.5454293244557062,55.93000030517578,1.833337306980108,55.91999816894531,1.7027105048816917,55.7599983215332,0.08382920837754004
8382,2016-11-22,57.5,57.72999954223633,57.04999923706055,57.31000137329102,3144500.0,0.006300325764735382,1.0923159988966682,0.16814021868659132,72.25351287835996,57.48960011772682,-1.4147444755977219,-2.2875569706869214,-0.4833645284915633,1.4673964992198165,29.731242499472195,0.6800003051757812,0.12330270204677873,2.1045000076293974,-0.024204973527957918,4.233204988786753,1.0401475170507197,3.168852498208075,-2.8543910240643626,90.25425920537934,31.384127703691902,1.0643524905786783,11,-1.3250007629394531,-2.2450008392333984,-0.2799997329711914,1.0249996185302734,3.3800010681152273,1,0.06765216329823365,1.1196573951204563,57.13999938964844,-2.5454293244557062,55.93000030517578,1.833337306980108,55.91999816894531,0.06765216329823365
8383,2016-11-23,58.04999923706055,58.08000183105469,57.09000015258789,57.52999877929688,2112700.0,0.009565204122792048,2.413765661481798,2.7368642961833323,79.55178930058021,60.773132262235734,-1.692841789999136,-2.7850241939030838,-1.0653080608448562,0.894137862344607,28.836800712672684,0.9900016784667969,0.39107079691314084,2.530499267578122,0.09253314082202735,4.968465394334217,1.3115162042000748,3.7494823309561696,-3.0342633931688283,98.87208448538945,33.36102223862173,1.218983063378049,11,-1.3249988555908203,-2.6199989318847656,-0.8899984359741211,0.47500038146972656,3.010002136230476,2,0.0594315384716988,1.0923159988966682,57.5,1.1196573951204563,57.13999938964844,-2.5454293244557062,55.93000030517578,0.0594315384716988
8384,2016-11-25,57.97999954223633,58.36000061035156,57.86000061035156,58.040000915527344,726500.0,-0.0012058517785393796,-2.3333418104599266,-0.11538715475186308,80.79656058773438,63.76240074262709,-1.4666797210489761,-2.6351169779858594,-1.04903448780032,0.9282596169810375,28.23914515920886,0.5,0.7349878080996888,2.3239995956420927,-0.34517167358376355,4.993170864867949,0.9894139610291646,3.658585230255021,-2.5352664601417914,85.27128688277351,12.288402392888813,1.3345856346129297,11,-1.114999771118164,-2.4099998474121094,-0.8199987411499023,0.5450000762939453,3.3100013732910156,4,0.06467747550201786,2.413765661481798,58.04999923706055,1.0923159988966682,57.5,1.1196573951204563,57.13999938964844,0.06467747550201786
8385,2016-11-28,57.9900016784668,58.18999862670898,57.47999954223633,57.790000915527344,2081000.0,0.0001725101122704853,1.3666846806752397,-3.333269756500731,78.29580070860075,66.51917434065567,-1.420720235134226,-2.544000435764552,-1.0886086972550686,0.8860652497427068,27.1693737253775,0.7099990844726491,0.9652912592022886,2.1870016098022447,-0.6595809770475682,5.033584196652058,0.7637103163773347,3.6102929032271547,-2.0788257918511377,84.83612452159991,8.605805255558039,1.4232912934249071,11,-1.1250019073486328,-2.420001983642578,-0.8300008773803711,0.5349979400634766,2.859996795654297,0,0.06311432559884111,-2.3333418104599266,57.97999954223633,2.413765661481798,58.04999923706055,1.0923159988966682,57.5,0.06311432559884111
8386,2016-11-29,59.459999084472656,59.65999984741211,57.81999969482422,57.90999984741211,4045600.0,0.025349152672152986,-1.1271683693157137,7.749966621526254,85.56005780218865,70.38236178798167,-2.676829883986038,-3.8772756578404,-2.583956834735254,-0.6197189628099267,26.473401276533863,1.8400001525878906,1.1234406490398428,3.4439990997314425,0.18041829696806388,6.707579902494821,1.8122086983497496,5.075789501113135,-3.157011242059255,92.33713731153061,12.733581843703377,1.6317904013816908,11,-1.9449996948242188,-3.239999771118164,-2.4224977493286133,-0.9849987030029297,1.8100013732910156,1,0.0316179128332037,1.3666846806752397,57.9900016784668,-2.3333418104599266,57.97999954223633,2.413765661481798,58.04999923706055,0.0316179128332037
8387,2016-11-30,58.95000076293945,59.68000030517578,58.95000076293945,59.5099983215332,5055400.0,-0.008577166656337565,-1.6071525885558584,-0.36128892531311296,77.20059427839158,72.98239627297944,-1.8486023168583543,-3.160739122335464,-2.125423298444062,-0.14739933209015987,25.25122340449576,0.7299995422363281,1.2000036401671679,2.700000762939453,-0.7045406140799599,6.104542139958866,0.9977300744297466,4.40227145144916,-2.042750759626287,71.81469114946101,-5.289460939473557,1.702270688509705,11,-1.4000015258789062,-2.720001220703125,-1.9124994277954102,-0.47500038146972656,2.0699996948242188,2,0.04156065701834066,-1.1271683693157137,59.459999084472656,1.3666846806752397,57.9900016784668,-2.3333418104599266,57.97999954223633,0.04156065701834066
8388,2016-12-01,58.68000030517578,59.2400016784668,58.52000045776367,58.95000076293945,2409100.0,-0.004580160377765652,-1.440681472860699,0.4821457765667575,71.00314622972618,74.59144261139049,-1.2525608418223158,-2.686672809682676,-1.925915561407244,0.08664237166580335,23.798293515327718,0.720001220703125,1.3126919817121987,2.2130002975463867,-1.2319596042000498,5.657960199292823,0.490520346673172,3.9354802484196014,-1.218200241490095,54.54547030866092,-19.691443229280488,1.722479950873218,12,-0.9500007629394531,-2.450000762939453,-1.6424989700317383,-0.2049999237060547,2.1300010681152415,3,0.03749149201598412,-1.6071525885558584,58.95000076293945,-1.1271683693157137,59.459999084472656,1.3666846806752397,57.9900016784668,0.03749149201598412
8389,2016-12-02,58.34000015258789,58.9900016784668,58.22999954223633,58.59000015258789,1944700.0,-0.005794140266183745,-2.2340432439451985,0.9259243560943218,63.74172718712047,75.49723665459994,-0.5958424233458999,-2.099092406925017,-1.6840564895062187,0.386744874154374,21.603580683561333,0.7600021362304688,1.5022105437228817,1.6475002288818388,-1.6582896634701427,4.95329012123382,-0.005394717294151974,3.3003951750578295,-0.4345600406041825,39.09092327779483,-30.843445632487615,1.6528949461759919,12,-0.5400009155273438,-2.1100006103515625,-1.3625001907348633,0.07499885559082031,2.8100013732910085,4,0.04662326385994153,-1.440681472860699,58.68000030517578,-1.6071525885558584,58.95000076293945,-1.1271683693157137,59.459999084472656,0.04662326385994153
8390,2016-12-05,58.83000183105469,58.88999938964844,58.31000137329102,58.6500015258789,2711900.0,0.00839906885816255,2.8667124437323093,-0.7200012207031534,70.56913443556417,75.44136926758515,-0.7053985435614791,-2.2989943986659114,-2.253699428637873,-0.14086981206651217,19.264357024783983,0.5799980163574148,1.6944771382552375,1.8785018920898438,-1.2293716440436881,4.986375428223376,0.32456512402308135,3.432438660156606,-0.6000022888183594,54.30117230120511,-13.280541805347056,1.5539367680667653,12,-0.46500205993652344,-2.6000022888183594,-1.94000244140625,-0.46000289916991477,2.509998321533203,0,0.041815383442230125,-2.2340432439451985,58.34000015258789,-1.440681472860699,58.68000030517578,-1.6071525885558584,58.95000076293945,0.041815383442230125
8391,2016-12-06,58.66999816894531,59.02000045776367,58.29999923706055,58.97999954223633,1342600.0,-0.0027197629972690596,2.6922836155208,-1.7222269317169667,76.27413515687853,75.88810507630944,-0.34144780827936216,-1.9059218507452869,-2.1694236069014536,-0.016597983957829854,18.121979701895896,0.720001220703125,1.8709183346778744,1.5084983825683622,-1.4577351555737366,4.474731920710461,0.025381613497309274,2.991615151639415,1.0100021362304688,30.344716910149454,-35.50102448922556,1.4831167690710503,12,-0.28499794006347656,-2.4399986267089844,-1.9649982452392578,-0.4849987030029297,2.8000030517578196,1,0.03715698607827256,2.8667124437323093,58.83000183105469,-2.2340432439451985,58.34000015258789,-1.440681472860699,58.68000030517578,0.03715698607827256
8392,2016-12-07,60.2400016784668,60.45000076293945,58.58000183105469,58.70000076293945,1665800.0,0.026759903843878163,-1.101123836302227,-4.96772288192949,81.19776048828071,76.07099076383172,-1.6560608165982202,-3.1615278893325964,-3.817493101234483,-1.6110118489402652,17.313013678878317,1.8699989318847656,2.119018912865755,2.7760017395019503,-0.14795734922739712,5.699960828231298,1.3140221951372766,4.237981283866624,-1.94000244140625,90.54058698192316,21.57252537897965,1.4619795443646753,12,-1.2750015258789062,-3.625001907348633,-3.6350011825561523,-2.055002212524414,0.6099967956542969,2,0.017098252831972527,2.6922836155208,58.66999816894531,2.8667124437323093,58.83000183105469,-2.2340432439451985,58.34000015258789,0.017098252831972527
8393,2016-12-08,60.27000045776367,60.45000076293945,59.84000015258789,60.290000915527344,1370200.0,0.0004979876902559965,2.5882372740634363,-0.012987302515221623,80.85105001469063,76.07704514460463,-1.4952804506138193,-2.941454546870517,-3.837519772199599,-1.664536371068749,15.49970107093468,0.6100006103515625,2.16732811790682,2.5515005111694364,-0.42107161911765445,5.524072641456527,1.065214446025891,4.037786576312982,-1.970001220703125,91.89188260361537,17.781819571582687,1.4862860651435443,12,-1.3050003051757812,-3.655000686645508,-3.955000877380371,-2.375001907348633,0.7700004577636719,3,0.012444001896525503,-1.101123836302227,60.2400016784668,2.6922836155208,58.66999816894531,2.8667124437323093,58.83000183105469,0.012444001896525503
8394,2016-12-09,60.15999984741211,60.47000122070313,59.79999923706055,60.02000045776367,1381300.0,-0.0018251304051117856,-1.3103443739970253,-6.999809269502194,79.58039428468078,76.21977776416907,-1.1661611217471304,-2.6391269804411124,-3.7076587688549125,-1.575906192479863,14.92874067400272,0.6700019836425852,2.1816999916425317,2.233499908447264,-0.8139935860091967,5.280993402903725,0.7097531612190338,3.7572466556754947,-1.8170005798339872,85.71423548790257,6.38202252994445,1.5237467472282307,12,-1.0149993896484375,-3.5349998474121023,-4.195000648498535,-2.2650012969970703,0.7400016784667898,4,0.010804546667678716,2.5882372740634363,60.27000045776367,-1.101123836302227,60.2400016784668,2.6922836155208,58.66999816894531,0.010804546667678716
8395,2016-12-12,60.18999862670898,60.33000183105469,59.86000061035156,59.97000122070313,1085300.0,0.0004986499230876795,-1.1363758528909427,1.5714168937328685,75.54436067452988,75.10692252776255,-0.9513127599181885,-2.5219862417337495,-3.7399279829073464,-1.6246035328992363,14.956583020864201,0.470001220703125,2.09877696121589,2.087998771667472,-1.0598639754777963,5.23586151881274,0.5140673980948378,3.661930145240106,-1.7619192810058522,87.09666644985549,9.814554494926583,1.5739313735726352,12,-0.8399982452392507,-3.56499862670897,-4.794998168945305,-2.644998550415025,1.2800025939941548,0,0.01594954180218111,-1.3103443739970253,60.15999984741211,2.5882372740634363,60.27000045776367,-1.101123836302227,60.2400016784668,0.01594954180218111
8396,2016-12-13,60.25,60.65999984741211,60.02999877929688,60.13999938964844,1715700.0,0.000996866168134325,-2.818167105932521,0.5000086698687705,74.2504161177859,74.77912495436192,-0.9917621106905585,-2.393612255768545,-3.7883318384688067,-1.7095312775926885,15.308018302844296,0.6300010681152273,2.022013921739749,1.9505001068115249,-1.216916655681736,5.117916869304786,0.3667917255648945,3.5342084880581552,-1.7402437792968755,80.28845007601892,4.45525533085943,1.5837083812466293,12,-0.8050003051757812,-3.530000686645508,-4.880000114440918,-2.7250003814697266,0.8600006103515625,1,0.018091288839632957,-1.1363758528909427,60.18999862670898,-1.3103443739970253,60.15999984741211,2.5882372740634363,60.27000045776367,0.018091288839632957
8397,2016-12-14,60.47999954223633,61.20000076293945,60.25,60.38000106811523,2762200.0,0.0038174197881548633,-4.277773068282965,0.9090719933417208,72.71025731708013,74.9688039640679,-1.097300572865798,-2.366923267041585,-3.9909270378548243,-1.9636921019330558,15.216707302537353,0.9500007629394531,2.009299136995537,1.9404996871948228,-1.1166855849449888,4.997684959334634,0.41190705112492054,3.469092323264725,-1.8412287039306676,48.57139743107667,-23.34176124654021,1.5285926360699051,12,-0.7649993896484375,-3.489999771118164,-5.304999351501465,-2.9549999237060547,1.3899993896484446,2,0.01636907549536981,-2.818167105932521,60.25,-1.1363758528909427,60.18999862670898,-1.3103443739970253,60.15999984741211,0.01636907549536981
8398,2016-12-15,60.7400016784668,61.02999877929688,60.18000030517578,60.43000030517578,1704600.0,0.004298977152751071,-1.0987581062179634,3.1000610360873666,74.90972815159611,76.20969296012076,-1.1559188265150055,-2.3554729077959564,-4.211556637158083,-2.253774139744337,15.009631795386094,0.8499984741211009,1.7869211020404023,1.9515016555786104,-0.9602484537927793,4.86325176495,0.4956266008929191,3.4073767102643018,-1.896332446190435,67.14295834900082,-2.9532352111273212,1.4558750546856936,12,-0.9900016784667969,-3.750001907348633,-5.570001602172852,-3.2150020599365234,0.8799972534179759,3,0.0018109448899354952,-4.277773068282965,60.47999954223633,-2.818167105932521,60.25,-1.1363758528909427,60.18999862670898,0.0018109448899354952
8399,2016-12-16,61.2400016784668,61.97000122070313,61.0099983215332,61.7599983215332,3470900.0,0.008231807477497188,1.0425540549314822,-1.6774010951824279,76.94856174046168,76.91851821622048,-1.3424679190240951,-2.5681463024093176,-4.66362808356633,-2.765923494663909,15.302821378546613,1.2299995422363352,1.7068525368626908,2.1855014801025376,-0.5917863652765831,4.962789325481658,0.7968575574129773,3.574145402792098,-2.2078259237373885,65.4028753046331,-2.7119606448351448,1.388643922689562,12,-1.105001449584961,-2.9450016021728445,-6.645002365112305,-4.0400028228759695,0.20999908447265625,4,-0.0032658516893832035,-1.0987581062179634,60.7400016784668,-4.277773068282965,60.47999954223633,-2.818167105932521,60.25,-0.0032658516893832035
8400,2016-12-19,61.54999923706055,62.040000915527344,61.290000915527344,61.52999877929688,1815700.0,0.005062010942151085,-2.000022888358218,-0.038462667077469204,71.45787820087527,76.38337855444233,-1.3701437617308727,-2.5671383123644986,-4.914014324909651,-3.069625636171139,15.714918605927608,0.7999992370605469,1.730426012704001,2.214499092102052,-0.361671195106652,4.790669379310756,0.9264139484977036,3.5025842357064008,-2.2240409357337683,75.62183295059869,10.134279962844559,1.2880851436043503,12,-1.2399978637695312,-2.844999313354492,-6.829998970031738,-4.3500003814697195,-0.3800010681152344,0,-0.010560482847094321,1.0425540549314822,61.2400016784668,-1.0987581062179634,60.7400016784668,-4.277773068282965,60.47999954223633,-0.010560482847094321
8401,2016-12-20,61.93000030517578,62.13999938964844,61.4900016784668,61.88999938964844,2487800.0,0.00617385983469565,1.8260826298243578,2.0000000000007105,81.43453259990423,76.40968656684495,-1.3846985592152024,-2.7087646924064614,-5.2335949883132145,-3.4423350274338134,17.31239312250267,0.6499977111816406,1.868592617492837,2.3550001144409194,-0.25220066245911,4.962200891340949,1.0513997259909047,3.658600502890934,-2.2783568901449343,89.28575599160766,23.58240297365603,1.3036003884500138,12,-0.9600009918212891,-3.1750011444091797,-7.077500343322754,-4.730001449584954,-1.1199989318847585,1,-0.007427726178037886,-2.000022888358218,61.54999923706055,1.0425540549314822,61.2400016784668,-1.0987581062179634,60.7400016784668,-0.007427726178037886
8402,2016-12-21,61.38999938964844,61.86000061035156,60.2599983215332,61.709999084472656,3353000.0,-0.008719536781307213,4.16127484156771,-7.999809269502194,77.04584632815164,75.9868861572295,-0.742496959479908,-1.9630382998939098,-4.617570538206877,-2.8977891372070417,18.6807014781738,1.6700019836425781,1.9212132301060763,1.6204992294311538,-0.9143150799936492,4.155313538855957,0.35309207471875226,2.8879063841435553,-1.3899861381711247,61.73467600359671,-5.15782882296498,1.2674071547124017,12,-0.4200000762939453,-2.635000228881836,-6.487499237060547,-4.19000053405761,-1.0999984741210938,2,-0.004560983581701872,1.8260826298243578,61.93000030517578,-2.000022888358218,61.54999923706055,1.0425540549314822,61.2400016784668,-0.004560983581701872
8403,2016-12-22,61.5,61.54999923706055,60.849998474121094,61.349998474121094,1310900.0,0.0017918327324517591,4.600006103515625,-0.46875521541139165,83.05432101327081,76.37287801596175,-0.7371979585911319,-1.8986668134780516,-4.6532152459584,-2.996491510536025,19.791981179957595,0.7000007629394531,1.9759720889702308,1.557999801635745,-0.9535699749673725,4.069569578238863,0.3022149133341898,2.8137846899373002,-1.2400016784667969,65.95749861514393,-4.267823368316243,1.2557848883015585,12,-0.5,-2.7450008392333984,-6.624999999999993,-4.300001144409173,-2.979999542236328,3,0.006016242794874449,4.16127484156771,61.38999938964844,1.8260826298243578,61.93000030517578,-2.000022888358218,61.54999923706055,0.006016242794874449
8404,2016-12-23,61.72999954223633,61.88000106811523,61.43000030517578,61.52000045776367,993800.0,0.0037398299550621683,-1.3076998317617696,1.399979655154875,82.07956330234038,77.09901164127402,-0.8058124951320451,-1.9323960088113523,-4.806909980799006,-3.2078327888158924,20.801405909844117,0.450000762939446,1.8351214846593535,1.6004993438720732,-0.8535966138917388,4.054595301635885,0.3734513649901672,2.827547322753979,-1.470001220703125,78.19150986849446,5.7060236081866975,1.227047978881907,12,-0.6450004577636719,-2.950000762939453,-6.854999542236321,-4.530000686645501,-3.1800003051757812,4,-0.001781963569857048,4.600006103515625,61.5,4.16127484156771,61.38999938964844,1.8260826298243578,61.93000030517578,-0.001781963569857048
8405,2016-12-27,61.6500015258789,62.18000030517578,61.61000061035156,61.83000183105469,944700.0,-0.0012959341803120417,-3.3845770122362744,-0.857148047229825,83.55857790913451,78.13325184031275,-0.555332767416381,-1.648669119502479,-4.648673954794937,-3.111528017072345,22.35796264821849,0.5699996948242188,1.6983263556086001,1.337501335144033,-0.987284044118816,3.662286714406882,0.17510864551260852,2.4998940247754575,-1.1268030548095638,72.39592543069242,-5.196186629249297,1.1623926896314256,12,-0.4700012207031179,-2.670001983642571,-6.775001525878892,-4.450002670288072,-3.680000305175767,1,-0.0032441323274824407,-1.3076998317617696,61.72999954223633,4.600006103515625,61.5,4.16127484156771,61.38999938964844,-0.0032441323274824407
8406,2016-12-28,61.34000015258789,61.93000030517578,61.290000915527344,61.84000015258789,1286000.0,-0.005028408201431689,-1.1333367241839707,2.7777730682828556,67.29557183266195,77.53162011982184,-0.0832047534513265,-1.254942790221051,-4.247594302434386,-2.7983533484276535,22.610995750776915,0.6399993896484375,1.5705412438530857,0.933499908447267,-1.3981702121174138,3.265170029011948,-0.23233515183507336,2.0993349687296075,-0.5517133880615219,56.250037252864495,-18.89022047032376,1.165835060282341,12,-0.15999984741210938,-2.2900009155273438,-6.4650001525878835,-4.2150001525878835,-3.720001220703118,2,-0.0027714702187754403,-3.3845770122362744,61.6500015258789,-1.3076998317617696,61.72999954223633,4.600006103515625,61.5,-0.0027714702187754403
8407,2016-12-29,61.4000015258789,61.95000076293945,61.2400016784668,61.47000122070313,989000.0,0.0009781769341661306,-2.6410266442349073,0.13999938964846592,67.60124684634144,76.71956664146022,0.001140102633868878,-1.1826186504499532,-4.226837433294541,-2.850329523234109,22.839122916302998,0.7099990844726562,1.5180088441258377,0.8710012435913015,-1.3949845527614144,3.1369870399440174,-0.26199165458506,2.003994141767663,-0.3890405948486233,41.35355598132182,-30.35957243623065,1.1329928981763593,12,-0.18000221252440696,-1.785001754760735,-6.430002212524407,-4.660001754760735,-3.8300018310546804,3,-0.009609122767516576,-1.1333367241839707,61.34000015258789,-3.3845770122362744,61.6500015258789,-1.3076998317617696,61.72999954223633,-0.009609122767516576
8408,2016-12-30,60.88000106811523,61.2599983215332,60.43999862670898,61.2599983215332,1574600.0,-0.00846906261955871,3.315819061577727,5.428555858309626,59.94476069642401,74.8302554143449,0.6069110878459156,-0.5157939150411224,-3.636258959472535,-2.331153998852507,23.19621865180797,0.9600028991699219,1.4714415067044868,0.24100074768065838,-1.8542161463795992,2.336217641740916,-0.8066076993494704,1.2886091947107872,1.299999237060554,25.28747223933465,-42.80997440768802,1.04760844703013,12,0.3399982452392649,-1.2450008392333913,-5.165001869201653,-4.140001296997063,-3.229999542236328,4,-0.009691198131349665,-2.6410266442349073,61.4000015258789,-1.1333367241839707,61.34000015258789,-3.3845770122362744,61.6500015258789,-0.009691198131349665
8409,2017-01-03,61.06000137329102,61.75,60.61000061035156,61.1500015258789,1922300.0,0.002956640966126134,-1.3030251653995986,0.23684421868407887,61.53848488895919,73.72810060190979,0.4455465826340088,-0.5075949960955697,-3.7395554937778783,-2.511898909244593,24.045749851722746,1.1399993896484375,1.4356708375418634,0.285000991821299,-1.5140692645643412,2.0840712482069392,-0.6145341363715247,1.1845361200141227,1.0851988983154257,35.632307385378994,-28.820041069928195,0.8995351281928211,1,0.15999794006346946,-1.230001449584968,-4.982501029968269,-4.320001602172859,-2.569999694824226,1,-0.04159844183427097,3.315819061577727,60.88000106811523,-2.6410266442349073,61.4000015258789,-1.1333367241839707,61.34000015258789,-0.04159844183427097
8410,2017-01-04,61.290000915527344,61.59000015258789,61.040000915527344,61.31000137329102,1610100.0,0.003766779185447655,-1.1153798188020394,0.22222693171714875,63.19797298343997,71.70181620008043,0.19532867141387555,-0.57323832379479,-3.8808600295997877,-2.747540419124647,24.941190773301418,0.5499992370605469,1.3682722358731212,0.39200057983398295,-1.1676034120338201,1.951604571701786,-0.3878014160999186,1.1718025757678845,0.8210953231811544,56.291462669071905,-5.903356149425633,0.7798019959339021,1,-0.07000160217285156,-1.460000991821289,-5.072501182556152,-4.55000114440918,-2.8300018310546875,2,-0.04470552516785231,-1.3030251653995986,61.06000137329102,3.315819061577727,60.88000106811523,-2.6410266442349073,61.4000015258789,-0.04470552516785231
8411,2017-01-05,60.849998474121094,61.47999954223633,60.61999893188477,61.11999893188477,1646500.0,-0.00717902487899591,-1.356167533248008,13.49971390424885,54.457812719746954,69.19203468803546,0.5207884876332898,0.040536535793563644,-3.3609271372534266,-2.3178715019424487,25.582509583113,0.8600006103515554,1.2204126208922474,-0.15700187683105327,-1.3136233052790942,0.9996195516169877,-0.7353125910550773,0.42130883739297076,1.2276758123474139,27.152269362719434,-35.2470625124904,0.5783107142240205,1,0.46000099182128906,-0.8499984741210938,-4.632498741149902,-4.10999870300293,-1.80999755859375,3,-0.047329454817370276,-1.1153798188020394,61.290000915527344,-1.3030251653995986,61.06000137329102,3.315819061577727,60.88000106811523,-0.047329454817370276
8412,2017-01-06,61.27000045776367,61.54999923706055,60.54999923706055,60.849998474121094,1271400.0,0.006902251342228105,1.0408172798081752,-1.555560265050327,56.14847031708859,66.202495721793,0.09160815774686881,-0.3144669187123057,-3.683831767449142,-2.746987322280276,25.072971037272477,1.0,1.1258051640742366,0.2115001678466797,-0.8918210937478079,1.3148214294411673,-0.3401604629505641,0.7631607986439235,0.7749203155096467,63.35885198116551,1.49513326312956,0.5516606307972423,1,0.03999900817871094,-1.0650005340576172,-4.402501106262207,-4.530000686645508,-2.0,4,-0.059572408986597214,-1.356167533248008,60.849998474121094,-1.1153798188020394,61.290000915527344,-1.3030251653995986,61.06000137329102,-0.059572408986597214
8413,2017-01-09,61.02000045776367,61.4000015258789,60.9000015258789,61.22999954223633,1429800.0,-0.004080300279617921,-1.222237292733306,-0.4999954587151797,47.29062882291371,62.33705855741225,0.2976622326826046,-0.005689566739746965,-3.328933245301485,-2.494714070766804,24.53589639526632,0.5,0.9329974905814709,-0.07599983215332173,-1.1156237349617655,0.963624070655122,-0.5958117835575436,0.44381211925090014,0.9928218725783609,39.1667434903822,-21.330200266055,0.5198119514042234,1,0.28999900817871094,-0.8150005340576172,-4.130001068115234,-4.280000686645508,-1.6399993896484446,0,-0.05653885180363849,1.0408172798081752,61.27000045776367,-1.356167533248008,60.849998474121094,-1.1153798188020394,61.290000915527344,-0.05653885180363849
8414,2017-01-10,60.81000137329102,61.290000915527344,60.68999862670898,61.08000183105469,1392800.0,-0.0034414795623937122,-1.352922697183851,1.2857220708446528,40.656608470154936,57.5701730641923,0.4061461906535442,0.2693105123990378,-3.003996941188582,-2.2865138823567435,23.924463864598007,0.6000022888183665,0.7822762156576815,-0.31849899291991335,-1.2719921038039033,0.6349941179640766,-0.7952455483619119,0.15824756252208516,1.1713644829783476,25.000183398746234,-32.19626122559242,0.476746555441995,1,0.384998321533196,-0.605001449584968,-3.8300018310546946,-4.070001602172859,-1.3199996948242259,1,-0.05196513363014099,-1.222237292733306,61.02000045776367,1.0408172798081752,61.27000045776367,-1.356167533248008,60.849998474121094,-0.05196513363014099
8415,2017-01-11,61.1500015258789,61.38000106811523,60.79999923706055,61.11000061035156,1424600.0,0.00559118804324199,1.3200073242187875,-0.14815128781133405,40.051050694526744,54.54300404884394,-0.013675830549452428,0.005184811679761481,-3.2162916773582992,-2.632102292740292,23.318727934609072,0.5800018310546804,0.5951800182001676,-0.02649898529053729,-0.8715533019363875,0.8185553313553129,-0.44902614361346593,0.39602817303239135,0.8005369857992619,60.00022888183523,6.579368403019117,0.4225271583229266,1,0.044998168945319605,-0.9100017547607351,-4.135002136230462,-4.410001754760735,-2.020000457763672,2,-0.043499587588503696,-1.352922697183851,60.81000137329102,-1.222237292733306,61.02000045776367,1.0408172798081752,61.27000045776367,-0.043499587588503696
8416,2017-01-12,61.34000015258789,61.40999984741211,60.709999084472656,60.97000122070313,1070200.0,0.003107091119672001,1.7451100655980492,9.249761586879208,49.29973126178734,52.50950231722682,-0.2276100898019635,-0.10431505782945294,-3.2785798153206613,-2.831750560314802,22.37168978189694,0.7000007629394531,0.40140743676438007,0.10899963378906108,-0.6166186085689844,0.8346178761471066,-0.2538094873899652,0.4718087549680874,0.580327561390888,79.00009155273438,25.530778938021328,0.36280912117902353,1,-0.24500083923339844,-1.1000003814697266,-4.0425004959106445,-4.600000381469727,-2.240001678466797,3,-0.04695143562032955,1.3200073242187875,61.1500015258789,-1.352922697183851,60.81000137329102,-1.222237292733306,61.02000045776367,-0.04695143562032955
8417,2017-01-13,61.47000122070313,61.68999862670898,61.2599983215332,61.31999969482422,938500.0,0.0021193522626647976,-2.1851370443627616,0.40541069974124544,49.582190165105104,51.358105591524726,-0.38737400111391196,-0.16479390504926528,-3.246745380836799,-2.9744157213833518,21.09141796436819,0.43000030517577414,0.2010554473921644,0.1895006179809613,-0.45041589176202734,0.8294171277239499,-0.13045763689053302,0.5094588728524556,0.4207199115302487,78.00025939941548,25.032015616337432,0.31995825487149326,1,-0.32000160217285867,-1.0900001525878977,-4.16250133514405,-4.730001449584968,-1.8700027465820384,4,-0.03953148294972475,1.7451100655980492,61.34000015258789,1.3200073242187875,61.1500015258789,-1.352922697183851,60.81000137329102,-0.03953148294972475
8418,2017-01-17,60.849998474121094,61.47000122070313,60.63999938964844,61.33000183105469,1356700.0,-0.010086265402142525,1.1842092054409254,-3.199989827577286,38.94473012023942,48.84768839500031,0.25471088719022106,0.4889402731996526,-2.4710315648945738,-2.375122059316837,19.71898459223012,0.8300018310546946,0.11728625782813396,-0.4360019683837919,-1.0579988279466832,0.1859948911790994,-0.747000398165234,-0.1250035386023498,1.0117082080017994,19.99992733904704,-28.54765507710257,0.31099842978144426,1,0.2700004577636719,0.1400012969970703,-3.0599985122680664,-4.23499870300293,-0.4399986267089844,1,-0.02596545695936836,-2.1851370443627616,61.47000122070313,1.7451100655980492,61.34000015258789,1.3200073242187875,61.1500015258789,-0.02596545695936836
8419,2017-01-18,61.040000915527344,61.13999938964844,60.72000122070313,61.0,1145800.0,0.003122472410366006,2.5000158947133593,-0.08333465787173171,42.542800968501396,46.55266928222936,0.06880903029996688,0.2984897471816055,-2.4834633813829328,-2.5855776126845456,17.61743501032601,0.4199981689453054,0.026077707426729546,-0.23599948883056499,-0.8674690045218796,0.3954700268607496,-0.5517342466762258,0.07973526901509587,0.7932716054872699,38.09541109750762,-7.128362807790353,0.3157347578456579,1,0.07999801635742188,-0.05000114440917969,-3.2500009536743164,-4.42500114440918,0.770000457763679,2,-0.02719527887473938,1.1842092054409254,60.849998474121094,-2.1851370443627616,61.47000122070313,1.7451100655980492,61.34000015258789,-0.02719527887473938
8420,2017-01-19,60.9000015258789,61.11000061035156,60.790000915527344,61.040000915527344,1173400.0,-0.0022935679480442506,1.2857220708446866,-3.499904634751274,44.38778638136945,45.433777466854075,0.16502317219458718,0.4082260968698037,-2.1580562147000037,-2.4676917692181135,15.35727541983348,0.31999969482421875,-0.0072968698276341115,-0.34349899291992614,-0.98245459701036,0.2954566111705077,-0.6629767949651466,-0.024021190874705667,0.9054055172496049,24.76212620480892,-18.2792655908455,0.3194778020452185,1,0.21999740600586648,0.11999893188477273,-3.015001296997063,-4.275001525878892,0.629997253417983,3,-0.02315270627395527,2.5000158947133593,61.040000915527344,1.1842092054409254,60.849998474121094,-2.1851370443627616,61.47000122070313,-0.02315270627395527
8421,2017-01-20,61.47000122070313,61.70000076293945,60.95000076293945,61.099998474121094,1517900.0,0.009359600665724388,-1.2388120886378646,-2.6428882833786633,50.790062860587426,44.83839886057617,-0.3439503463882332,-0.20870285248168585,-2.558637064979372,-3.0530425539973507,13.02223667159064,0.799999237060554,-0.05016247946507235,0.24950065612793537,-0.31407736954935217,0.8130786818052229,-0.0322883567107084,0.5312896689665791,0.30809765409698286,78.30195808876785,33.59930825220995,0.2817890128386439,1,-0.3000011444091868,-0.365001678466804,-3.482501029968269,-4.845001220703125,-0.050003051757819605,4,-0.03806735165314734,1.2857220708446866,60.9000015258789,2.5000158947133593,61.040000915527344,1.1842092054409254,60.849998474121094,-0.03806735165314734
8422,2017-01-23,61.11000061035156,61.4900016784668,60.97999954223633,61.36000061035156,1716900.0,-0.005856525186310302,1.0,-0.6756706600408143,52.693197969905995,45.43868432135309,-0.010093989841735151,0.13622998761324823,-2.020881097527905,-2.7130373635571132,12.267473482801165,0.5100021362304688,-0.1320089356135128,-0.09650001525879048,-0.6562473886781319,0.46324735816055096,-0.3763737019684612,0.18337367145088024,0.641336259486728,44.33968035757342,-2.7024147179826556,0.2798736867096699,1,0.05999946594238281,0.06999969482421875,-3.027501106262207,-4.39000129699707,1.7000007629394602,0,-0.03289154174693287,-1.2388120886378646,61.47000122070313,1.2857220708446866,60.9000015258789,2.5000158947133593,61.040000915527344,-0.03289154174693287
8423,2017-01-24,61.86999893188477,61.959999084472656,61.18000030517578,61.18000030517578,1472000.0,0.012436562165644593,-1.2608705267056983,-2.759994506835966,58.350479786062564,47.4046700231206,-0.7116811179763545,-0.6267621010901507,-2.6225434806656622,-3.4905710844851683,11.680497664569698,0.8499984741210938,-0.12136779904545136,0.64499835968018,0.023370701804857674,1.2666260175555024,0.33418453074251886,0.9558121886178412,-1.4300003051757955,92.74191067440324,42.428361589362055,0.3108138289376623,1,-0.5699996948242259,-0.6899986267089915,-3.5174989700317454,-4.879999160766609,0.49000167846678977,1,-0.03668984155410793,1.0,61.11000061035156,-1.2388120886378646,61.47000122070313,1.2857220708446866,60.9000015258789,-0.03668984155410793
8424,2017-01-25,61.61999893188477,62.16999816894531,61.4000015258789,62.0099983215332,1529300.0,-0.00404073063384458,1.16900742523723,-0.5652176316764085,53.38806541844514,48.886560548000425,-0.3740335118845124,-0.40625449010320125,-2.2402831055241776,-3.258301198700586,10.872208404880107,0.7699966430664134,-0.15661758651098978,0.400498390197761,-0.20402738769011108,1.005024168085633,0.09823550125382496,0.7027612791416971,-1.1496002960205232,60.14490349902473,10.150160737052211,0.3022628889439357,1,-0.21500015258789773,-0.39999961853028054,-3.2499990463256907,-4.629999160766609,0.8800010681152273,2,-0.019636467144541925,-1.2608705267056983,61.86999893188477,1.0,61.11000061035156,-1.2388120886378646,61.47000122070313,-0.019636467144541925
8425,2017-01-26,61.45000076293945,61.61000061035156,61.25,61.540000915527344,1053600.0,-0.002758814863551673,2.1304463204683795,0.2307699831761848,56.5217607638678,49.689008270453805,-0.17545634644589114,-0.2656269628230348,-1.9591948287749688,-3.11231121827943,9.688883388578487,0.36999893188477273,-0.12995295582268085,0.24050025939941122,-0.3401878017959348,0.8211883205947572,-0.04984377119826178,0.5308442899970842,-0.9116181457519588,40.98369369791911,-11.408872253399274,0.29034403059767405,1,-0.045001983642578125,-0.23000144958496094,-2.2350006103515625,-4.075000762939446,0.9599990844726562,3,0.005858431340633796,1.16900742523723,61.61999893188477,-1.2608705267056983,61.86999893188477,1.0,61.11000061035156,0.005858431340633796
8426,2017-01-27,61.16999816894531,61.56000137329102,60.97999954223633,61.54999923706055,1009800.0,-0.004556592197196729,1.8999704364908394,4.222226931717035,48.87889883617598,49.61086478946168,0.08704967928583329,0.0010397992810311507,-1.5568148997595443,-2.860264435584341,8.720867087893383,0.5800018310546946,-0.05787746853165743,-0.0310022354126005,-0.6086159668948525,0.5466114960696515,-0.31980910115373007,0.25780463032852907,-0.566350929687502,15.966289577529805,-33.59168524894779,0.2888068657411268,1,0.2350006103515625,0.05000114440917969,-1.6624975204467773,-3.759998321533203,0.9900016784667969,4,0.005885248015821132,2.1304463204683795,61.45000076293945,1.16900742523723,61.61999893188477,-1.2608705267056983,61.86999893188477,0.005885248015821132
8427,2017-01-30,60.81000137329102,60.9900016784668,60.41999816894531,60.72999954223633,1272900.0,-0.005885185653594638,1.5909106672215287,-0.21053054258898624,47.70241686547066,50.58394109448738,0.38395720507074316,0.3315686186451998,-1.0561133311087119,-2.5325167296532314,7.550993568496217,0.75,-0.013921387537180863,-0.36149902343749574,-0.9563280559662957,0.2333300090913042,-0.6589135397018993,-0.06408450717309222,1.3599967956542898,22.285897391183443,-27.405619556351592,0.2974145162644016,1,0.48499679565428977,0.40999794006346946,-0.9475021362304759,-3.3500022888183665,1.509998321533196,0,0.010031191940117479,1.8999704364908394,61.16999816894531,2.1304463204683795,61.45000076293945,1.16900742523723,61.61999893188477,0.010031191940117479
8428,2017-01-31,60.290000915527344,60.7599983215332,60.09000015258789,60.45000076293945,1684100.0,-0.008551232462100766,-1.392844735390086,-1.9999523173753708,44.67212762348319,50.82053294504092,0.9120836291254761,0.8486100849492217,-0.4011284932244621,-2.052906670469902,7.490284975115623,0.7200012207031321,-0.0432475912089032,-0.8519994735717802,-1.5561700514387553,-0.14782889570480506,-1.2040847625052677,-0.4999141846382926,1.8449972534179722,9.615430465155091,-41.41485253350426,0.3520852889334891,1,0.8399982452392578,0.8449993133544922,-0.4275016784667969,-2.8300018310546875,1.829998016357429,1,0.04179798340514984,1.5909106672215287,60.81000137329102,1.8999704364908394,61.16999816894531,2.1304463204683795,61.45000076293945,0.04179798340514984
8429,2017-02-01,58.52000045776367,59.5,58.43000030517578,59.5,4522100.0,-0.029358109651443365,1.1836738665867397,6.125002980235081,29.16005946331903,49.12856328747976,2.5557997722476387,2.549265421116985,1.480913807745857,-0.3264945495135976,7.556508750598049,1.8600006103515625,-0.1343774488413061,-2.494999885559082,-3.863894678469329,-1.1261050926488352,-3.179447282014202,-1.8105524891039622,3.533197790527346,2.83019320600083,-45.121226693262464,0.6844473964551222,2,1.779998779296875,1.7849998474121094,1.357499122619629,-1.0600013732910156,3.8600006103515554,2,0.06561859402853876,-1.392844735390086,60.290000915527344,1.5909106672215287,60.81000137329102,1.8999704364908394,61.16999816894531,0.06561859402853876
8430,2017-02-02,58.54999923706055,58.81000137329102,58.11999893188477,58.40999984741211,2649500.0,0.000512624385888838,1.090904887409212,-0.1428565867785645,27.31707135529048,46.52045312022454,2.4109325122652407,2.4279497958764154,1.5652930721074512,-0.3719282363492198,7.714452874296315,0.69000244140625,-0.13423535978009227,-2.328001022338867,-4.076752228562782,-0.5792498161149524,-3.2023766254508246,-1.4536254192269098,3.285807134643555,12.499999999999794,-30.221748994503066,0.8743756031119577,2,1.5949993133544922,1.6000003814697266,1.3824996948242188,-1.0900001525878906,4.010002136230476,3,0.06746372014364121,1.1836738665867397,58.52000045776367,-1.392844735390086,60.290000915527344,1.5909106672215287,60.81000137329102,0.06746372014364121
8431,2017-02-03,57.97000122070313,59.16999816894531,57.709999084472656,58.9000015258789,4003300.0,-0.009906029443469078,-1.0137854831496145,-6.642888283378645,23.4848423547093,43.275080274091565,2.729254873151042,2.9314181761008413,2.216279876970681,0.18016394976695693,8.514237181551273,1.4599990844726562,-0.18646225693092333,-2.7639991760253864,-4.943669663489295,-0.5843286885614773,-3.853834419757341,-1.6741639322934319,3.5685405558154244,7.926888128276288,-29.07936778790556,1.089835243731954,2,1.9699974060058523,1.9699974060058523,2.1099987030029226,-0.490001678466804,4.340000152587891,4,0.07659131504594985,1.090904887409212,58.54999923706055,1.1836738665867397,58.52000045776367,-1.392844735390086,60.290000915527344,0.07659131504594985
8432,2017-02-06,57.61999893188477,58.4000015258789,57.349998474121094,58.02000045776367,4610200.0,-0.006037645013769022,-1.2340432439451832,0.4301090264731689,24.486567500577223,39.512423353482085,2.8297131819304298,3.1557477523917328,2.6230618608853646,0.5213378383333662,9.535276229685007,1.0500030517578054,-0.2579658053168217,-2.9315013885497976,-5.498935488018667,-0.36406728908092845,-4.215218438284232,-1.647784338815363,3.535688575429191,7.917902341508479,-29.949066601867315,1.2837170497344337,2,2.1399993896484304,2.1399993896484304,2.4950008392333913,-0.1399993896484446,5.24000167846679,0,0.07879210343086407,-1.0137854831496145,57.97000122070313,1.090904887409212,58.54999923706055,1.1836738665867397,58.52000045776367,0.07879210343086407
8433,2017-02-07,57.56999969482422,57.9900016784668,57.06999969482422,57.6500015258789,2810300.0,-0.0008677410272023289,1.4210510465291373,0.20000381468269957,21.970887487905927,36.0216258056444,2.464814185452731,3.0925878447789614,2.712699639843045,0.5642039898334446,10.680672808466177,0.9200019836425781,-0.42082160138389213,-2.8090005874633803,-5.6885249688928425,0.07052379396608188,-4.248762778178111,-1.3692383967486492,3.1290051285065985,20.576129103153797,-16.548870366478276,1.4397621907147307,2,1.7700004577636719,2.049999237060547,2.8474998474121094,-0.09000015258789062,5.0600013732910085,1,0.08250825126245465,-1.2340432439451832,57.61999893188477,-1.0137854831496145,57.97000122070313,1.090904887409212,58.54999923706055,0.08250825126245465
8434,2017-02-08,57.6500015258789,57.83000183105469,57.16999816894531,57.47999954223633,1671200.0,0.0013896444585508316,1.4905676673600265,-2.124976158687874,23.491015854959414,32.351543037987916,1.9695671379423985,2.9130626259929713,2.6763398844568727,0.46740260362957997,12.161400147993392,0.660003662109375,-0.584184782589773,-2.5709987640380945,-5.6879399255540335,0.5459423974778446,-4.129469344796064,-1.012528183280125,2.540942579460996,27.61915488045423,-10.61238847299521,1.5584705807579704,2,1.664999008178718,1.9699974060058665,2.777498245239265,-0.17000198364257102,5.1899986267089915,2,0.0775368133164629,1.4210510465291373,57.56999969482422,-1.2340432439451832,57.61999893188477,-1.0137854831496145,57.97000122070313,0.0775368133164629
8435,2017-02-09,58.4900016784668,58.66999816894531,57.65999984741211,57.68999862670898,2017700.0,0.01457068743026535,-1.3488316388992387,4.705845394368016,26.718745250253193,29.889303750663156,0.7437486926420718,1.9642735490212289,1.8903200396817823,-0.37222874008846674,13.155251860197234,1.0199966430664134,-0.8431515184391927,-1.5979986190795898,-4.774468470566852,1.5784712324076722,-3.1862335448232173,-0.009763693335962387,1.264010209400901,67.61919121093112,33.032932206610774,1.5882349257436303,2,0.5399990081787109,1.1299972534179688,2.0349979400634766,-1.0100021362304688,3.819999694824226,3,0.06650708288627971,1.4905676673600265,57.6500015258789,1.4210510465291373,57.56999969482422,-1.2340432439451832,57.61999893188477,0.06650708288627971
8436,2017-02-10,58.459999084472656,58.9900016784668,58.41999816894531,58.61999893188477,1303100.0,-0.0005129525240753496,-3.749996026384805,-0.19999904632932866,28.17132076515169,27.71918196173883,0.3899155090714217,1.862966113620736,1.927677605345778,-0.3480955901936653,14.171473445845884,0.5700035095214844,-1.081164215933697,-1.4840011596679688,-4.6825362655797775,1.71453394624384,-3.0832687126238767,0.1152663932879392,0.9182510963689552,72.3957267487488,37.43037522082943,1.5992675529559057,2,0.4549999237060547,1.1599998474121094,2.065000534057617,-0.9799995422363281,3.2099990844726562,4,0.07013346481401772,-1.3488316388992387,58.4900016784668,1.4905676673600265,57.6500015258789,1.4210510465291373,57.56999969482422,0.07013346481401772
8437,2017-02-13,59.040000915527344,59.22999954223633,58.709999084472656,58.75,1471200.0,0.009921345195654352,-1.8107924201496999,-1.812507450587622,25.976260808572874,25.64186342674879,-0.5225124942290336,1.1505708743173386,1.3783633471452816,-0.9403937412169938,14.768367813749228,0.7700004577636719,-1.3352172121076151,-0.7824993133544922,-3.9210128114537923,2.356014184744808,-2.3517560624041423,0.7867574356951579,-1.970001220703125,91.20376666060318,60.9217101350217,1.5692567490496487,2,-0.7550010681152344,0.5799980163574219,1.6149988174438477,-1.5600013732910156,2.9599990844726562,0,0.05538618575637044,-3.749996026384805,58.459999084472656,-1.3488316388992387,58.4900016784668,1.4905676673600265,57.6500015258789,0.05538618575637044
8438,2017-02-14,59.27000045776367,59.33000183105469,58.83000183105469,58.88000106811523,1113700.0,0.0038956561427803127,-1.040825223822499,1.3448212359580367,29.982986588128526,25.73329977394985,-1.019641020799213,0.8391566694357167,1.1910609572675526,-1.1888218757670543,15.70510870897679,0.5,-1.5438170805242208,-0.4734998703002944,-3.582517376670424,2.635517636069835,-2.0280086234853556,1.0810088828847668,-2.156800765991214,97.22216335353706,67.79628683342699,1.5545087531850645,2,-1.0699996948242188,0.34999847412109375,1.4874992370605469,-1.7900009155273438,2.25,1,0.06057027374491342,-1.8107924201496999,59.040000915527344,-3.749996026384805,58.459999084472656,-1.3488316388992387,58.4900016784668,0.06057027374491342
8439,2017-02-15,59.38000106811523,59.52999877929688,58.849998474121094,59.33000183105469,1526300.0,0.0018559238991391336,2.8857753218017552,0.12820337258889136,32.185904935990536,26.274281282916522,-1.1117320589433604,0.6307557279644271,1.136876936858414,-1.327815831649282,16.59695212727369,0.6800003051757884,-1.7378474413283769,-0.28049926757812926,-3.3318799654148705,2.770881430258612,-1.8061896164965034,1.245191081340245,-2.17812929077148,91.97872744074394,61.3704501762989,1.5256903489183717,2,-1.0800018310546804,0.23999786376953836,1.3774986267089915,-1.9000015258788991,2.2399978637695455,2,0.05473223209059741,-1.040825223822499,59.27000045776367,-1.8107924201496999,59.040000915527344,-3.749996026384805,58.459999084472656,0.05473223209059741
8440,2017-02-16,59.4900016784668,59.59000015258789,59.09000015258789,59.47000122070313,1276200.0,0.0018524858264212796,3.5455081410067453,0.40001525902181145,35.10642255323495,27.565567971641592,-1.2006299830406277,0.43184628211399456,1.0693253148741917,-1.4591196117248657,17.50797227388006,0.5,-1.889648372967784,-0.09999866485595987,-3.0954405139266825,2.8954431842147628,-1.5977195893913247,1.397722259679405,-2.148442281005863,91.45313636052414,56.55581663668744,1.4977209245353615,2,-1.1600017547607422,0.12999725341796875,1.2099981307983398,-2.0100021362304688,1.3999977111816406,3,0.05631195796946287,2.8857753218017552,59.38000106811523,-1.040825223822499,59.27000045776367,-1.8107924201496999,59.040000915527344,0.05631195796946287
8441,2017-02-17,59.13000106811523,59.459999084472656,58.7400016784668,59.459999084472656,1708100.0,-0.006051447305335578,3.3636468725074273,-16.499523173761702,35.10639880851723,28.74554922807937,-0.7361983090263067,0.6403842497883687,1.4736250666666777,-1.1190593941737816,18.28300467807112,0.75,-1.792773524157198,-0.34299926757812926,-3.209267973039708,2.5232694378834495,-1.7761336203089186,1.09013508515266,-1.608566410244137,47.72744021119445,10.770759885874227,1.4331343527307896,2,-0.8000011444091726,0.48999786376953836,1.5874986648559641,-1.6500015258788991,1.4500007629394602,4,0.05377981139409371,3.5455081410067453,59.4900016784668,2.8857753218017552,59.38000106811523,-1.040825223822499,59.27000045776367,0.05377981139409371
8442,2017-02-21,59.099998474121094,59.349998474121094,58.75,59.22999954223633,2218900.0,-0.0005074005319156694,2.2432443578402563,0.39394499867061933,38.446598777521324,30.576183815814414,-0.5299052013558097,0.5397551231981623,1.4978778724056383,-1.1187947155892246,19.09992079643358,0.5999984741210938,-1.6841695490451372,-0.27250175476073935,-3.036212549543251,2.491209040021772,-1.654357152151995,1.1093536426305164,-1.4130785766726603,42.352640224035326,1.8574405507740153,1.3818553973912562,2,-0.7199993133544922,0.5200004577636719,1.5675010681152344,-1.6199989318847656,-0.03999710083007102,1,0.04348561355631131,3.3636468725074273,59.13000106811523,3.5455081410067453,59.4900016784668,2.8857753218017552,59.38000106811523,0.04348561355631131
8443,2017-02-22,59.599998474121094,59.63000106811523,58.95000076293945,58.95000076293945,1507500.0,0.008460237105064161,-1.0923159988966464,-4.999941312831949,63.91746901302795,35.068011944488696,-0.7953020403644189,-0.146540470959998,0.9968524813767772,-1.601698051311324,19.21553254932702,0.6800003051757741,-1.4662689290007904,0.3409982681274428,-2.165312630504701,2.8473091667595867,-0.9121571811886255,1.5941537174435112,-1.7608321562615004,96.62891971128371,49.247335170906396,1.2531554493160713,2,-0.9549980163574219,0.020000457763671875,1.1650018692016602,-2.1199989318847656,-0.4699974060058665,2,0.0402684830087876,2.2432443578402563,59.099998474121094,3.3636468725074273,59.13000106811523,3.5455081410067453,59.4900016784668,0.0402684830087876
8444,2017-02-23,60.40999984741211,60.540000915527344,59.56000137329102,59.849998474121094,1894700.0,0.013590627416588452,1.3902325559757733,0.8615436080120662,69.95703973660643,39.87226688741683,-1.3104314723871155,-1.1086825867464825,0.19876305343927925,-2.3842902401395065,19.00799094732367,0.979999542236321,-1.2010197065449617,1.2114995956420884,-1.1061604459345702,3.529159637218747,0.052669574853759116,2.3703296164304177,-2.391750054526952,92.77771537683927,39.2908446241094,1.1588300207883304,2,-0.9300003051757812,-0.7900009155273438,0.6449995040893555,-2.9300003051757812,-1.5099983215332102,3,0.01837445146755967,-1.0923159988966464,59.599998474121094,2.2432443578402563,59.099998474121094,3.3636468725074273,59.13000106811523,0.01837445146755967
8445,2017-02-24,61.81000137329102,61.93999862670898,60.20000076293945,60.43999862670898,3372600.0,0.023174996348537258,1.1349703014786172,2.446427476652092,85.0364031121719,46.190609370419075,-2.4473278918938846,-2.614371080978053,-1.173779886809804,-3.759800038500849,19.5225464214275,1.7399978637695241,-0.8576493211492675,2.593501091003425,0.19793251291851277,4.989069669088337,1.3957168019609654,3.791285380045885,-3.4891414456888015,95.93758195646515,35.1721496019918,1.197784289042457,2,-1.4850025177002024,-2.190002441406257,-0.7550020217895579,-4.330001831054695,-3.3700027465820455,4,-0.0030739756865358903,1.3902325559757733,60.40999984741211,-1.0923159988966464,59.599998474121094,2.2432443578402563,59.099998474121094,-0.0030739756865358903
8446,2017-02-27,61.52999877929688,62.13000106811523,61.2400016784668,61.58000183105469,2122500.0,-0.004530053191604266,-1.8254072055706707,-0.03649850475304201,86.1366814200787,52.875100549475285,-1.8841923250587982,-2.430635222323751,-0.8709405447766514,-3.450138745018698,20.559815652333956,0.8899993896484304,-0.5106287051731186,2.2954984664917077,-0.16636638673930548,4.757363319722721,1.0645660398761976,3.526430893107218,-2.702459433819712,82.24845860321217,14.186872021041054,1.2309324266155084,2,-1.0949974060058665,-1.9099998474121165,-0.45999908447266336,-4.049999237060554,-3.4699974060058594,0,-0.010401420483430734,1.1349703014786172,61.81000137329102,1.3902325559757733,60.40999984741211,-1.0923159988966464,59.599998474121094,-0.010401420483430734
8447,2017-02-28,61.41999816894531,61.81000137329102,61.209999084472656,61.58000183105469,1618200.0,-0.001787755770094046,-1.0689668780090218,3.1998779371380808,85.19183615401558,59.00941716790717,-1.5657399763749282,-2.395405726862478,-0.7463252659104427,-3.3044311594439932,22.26100435211378,0.6000022888183665,-0.2192377798485623,2.1549980163574247,-0.4023151551708892,4.712311187885739,0.8763414305932642,3.4336546021215852,-2.064064947846056,77.67286694865051,3.4557833551780988,1.2786565857641585,2,-0.9849967956542969,-1.7999992370605469,-0.2824983596801758,-3.9399986267089844,-3.1199989318847656,1,-0.013676267713002566,-1.8254072055706707,61.52999877929688,1.1349703014786172,61.81000137329102,1.3902325559757733,60.40999984741211,-0.013676267713002566
8448,2017-03-01,62.81000137329102,63.0099983215332,61.6500015258789,61.709999084472656,2817000.0,0.022631117645466103,-1.2295076841298733,-6.87485695212669,88.05299602045972,65.21687173284819,-2.6829245573475475,-3.7807793816983306,-2.1136424486115644,-4.64613059070124,23.935146407072384,1.5900001525878906,0.11380061059952595,3.41900119781495,0.4361315940362829,6.401870801593617,1.9275663959256164,4.9104359997042835,-3.010217296669211,94.2029818796193,13.509465320136258,1.491434801889335,3,-1.9350013732910227,-2.770002365112312,-1.6350011825561594,-5.330001831054695,-4.659999847412124,2,-0.059703867505321084,-1.0689668780090218,61.41999816894531,-1.8254072055706707,61.52999877929688,1.1349703014786172,61.81000137329102,-0.059703867505321084
8449,2017-03-02,62.36000061035156,62.59000015258789,62.209999084472656,62.56000137329102,1383000.0,-0.007164476247421558,1.9231040098595888,-0.18181849708176795,80.28159428811912,70.23633525894644,-1.9732670746133536,-3.19200055269463,-1.6618359361363204,-4.148994407771156,23.975552558980436,0.6000022888183665,0.43097860103579677,2.7770004272460938,-0.4538450092136017,6.007845863705789,1.1615777090162425,4.392423145475945,-1.9823779696456967,76.86838875735789,-5.252612585091455,1.6154227182298477,3,-1.4850006103515625,-2.3200016021728516,-1.1200008392333984,-4.880001068115234,-4.170001983642585,3,-0.05179601524410771,-1.2295076841298733,62.81000137329102,-1.0689668780090218,61.41999816894531,-1.8254072055706707,61.52999877929688,-0.05179601524410771
8450,2017-03-03,62.5,62.54999923706055,61.849998474121094,62.18000030517578,1779000.0,0.002245019055134412,2.3333514986376023,-1.5999923706345156,81.07685716633202,75.34416396537031,-1.834292222951234,-3.1841561812142913,-1.8083592173007688,-4.237052967504546,23.583322849060647,0.7000007629394531,0.7292457776373311,2.7194997787475614,-0.7215493968982756,6.1605489543933984,0.9989751909246465,4.440024366570476,-1.6485497367452169,71.66674790562435,-11.201763298449478,1.7205245878229176,3,-1.6200008392333984,-2.460000991821289,-1.1875009536743164,-5.020000457763672,-4.259998321533203,4,-0.05759997558593766,1.9231040098595888,62.36000061035156,-1.2295076841298733,62.81000137329102,-1.0689668780090218,61.41999816894531,-0.05759997558593766
8451,2017-03-06,62.40999984741211,62.59000015258789,62.06999969482422,62.2400016784668,1244800.0,-0.0014400024414062962,-1.0392089398177928,0.5312447845886084,78.03653341914783,79.7430455922177,-1.3746547654152081,-2.892781730944222,-1.7383137188272144,-4.097503053696826,22.86275936603873,0.5200004577636719,1.0239740820088485,2.4074996948242173,-1.1137014923153217,5.928700881963756,0.6468991012544478,4.168100288393987,-1.1700109336672142,66.66673730923857,-14.521695836519314,1.7606005935697695,3,-1.4300003051757812,-2.3700008392333984,-1.0975008010864258,-4.010000228881836,-3.6899986267089773,0,-0.0636116204199566,2.3333514986376023,62.5,1.9231040098595888,62.36000061035156,-1.2295076841298733,62.81000137329102,-0.0636116204199566
8452,2017-03-07,62.15999984741211,62.58000183105469,62.06999969482422,62.13999938964844,1097400.0,-0.004005768316154956,-5.37503278258589,0.11765101875953685,73.96345490570181,80.85926624695924,-0.7207397343287241,-2.408712918753011,-1.4941763096163143,-3.7886850258818967,21.838734299326045,0.5100021362304688,1.3040979747873465,1.930499649047853,-1.5288123300769172,5.389811628172623,0.20084365948546434,3.6601556386102416,-0.6014092402653191,37.49996493836197,-39.93936477107644,1.7296559895623866,3,-0.875,-2.1200008392333984,-0.8475008010864258,-3.385000228881836,-3.7099990844726562,1,-0.06595879157312745,-1.0392089398177928,62.40999984741211,2.3333514986376023,62.5,1.9231040098595888,62.36000061035156,-0.06595879157312745
8453,2017-03-08,62.31999969482422,62.599998474121094,62.0099983215332,62.1500015258789,1169000.0,0.0025740001255609712,-1.6221962260312293,8.499713904253646,74.17756749583859,81.3282137757628,-0.5077246889473841,-2.3132081082598006,-1.661846600531021,-3.8905747130120716,20.527757093970088,0.5900001525878906,1.6416678600694894,1.852999496459958,-1.4877097638373442,5.19370875675726,0.18264486631130694,3.5233541266086092,-0.5001556990878768,62.666829427083336,-12.399100316377776,1.670354630148651,3,-0.7150001525878906,-2.280000686645508,-1.0625009536743164,-3.5450000762939453,-4.430000305175781,2,-0.0645057842979665,-5.37503278258589,62.15999984741211,-1.0392089398177928,62.40999984741211,2.3333514986376023,62.5,-0.0645057842979665
8454,2017-03-09,62.11999893188477,62.47999954223633,61.81000137329102,62.25,969600.0,-0.0032092548767463924,1.2711796463323717,-0.764720402118228,71.31273524945715,79.80336179101673,-0.04431162583303205,-1.856331014235515,-1.4794131624576252,-3.6341545950936194,19.033310685216478,0.6699981689453054,1.9768004892091753,1.4294988632202248,-1.7097094402746578,4.568707166715107,-0.1401052885272165,2.999103014967666,0.8899993896484304,39.24034129593986,-32.358427097496474,1.5696041517474395,3,-0.010000228881843043,-2.079999923706062,-0.987499237060554,-3.3449993133544993,-4.05999755859375,3,-0.06390852341061726,-1.6221962260312293,62.31999969482422,-5.37503278258589,62.15999984741211,-1.0392089398177928,62.40999984741211,-0.06390852341061726
8455,2017-03-10,62.38000106811523,62.540000915527344,61.790000915527344,62.22000122070313,893300.0,0.004185481981665129,2.125002980235081,-1.2307579447753327,76.77093899138899,78.76272374338453,-0.24021785552356079,-1.9077742572795486,-1.751744606458729,-3.835013995604669,18.7851972313211,0.75,2.1677956225000656,1.4950010299682575,-1.5507933913274812,4.540795451263996,-0.02789618067961186,3.0178982406161268,0.6059973144531341,72.83974455579748,-1.7051147427085027,1.522897210647869,3,-0.2700023651122976,-2.3400020599365163,-2.077501296997063,-3.605001449584954,-4.159999847412095,4,-0.06716900239919876,1.2711796463323717,62.11999893188477,-1.6221962260312293,62.31999969482422,-5.37503278258589,62.15999984741211,-0.06716900239919876
8456,2017-03-13,62.56000137329102,62.63000106811523,62.099998474121094,62.33000183105469,1969200.0,0.002885545080052898,1.864887156805202,1.4374985098826316,77.81347149623525,77.9429054480756,-0.2891550569861181,-1.86023894418922,-1.9322430039374225,-3.9468795695395826,19.000593767936635,0.5300025939941335,2.2744762830097898,1.470001220703132,-1.437325324017607,4.377327765423871,0.01633794834276614,2.923664493063498,0.37815711059570134,91.66670451088031,12.510674458630731,1.453663272360368,3,-0.23000144958496804,-2.520002365112312,-2.4125022888183665,-3.760002136230476,-4.479999542236335,0,-0.06905370204593031,2.125002980235081,62.38000106811523,1.2711796463323717,62.11999893188477,-1.6221962260312293,62.31999969482422,-0.06905370204593031
8457,2017-03-14,62.31000137329102,62.54999923706055,62.08000183105469,62.5099983215332,888500.0,-0.003996163595142321,2.357138964577657,-0.8695536795315628,72.6967935524724,76.23666072941035,0.1121636537005486,-1.425799281366615,-1.6875907072048832,-3.635893681797107,19.539961527943,0.47999954223633523,2.155059367933198,1.0565011978149457,-1.7307201023204257,3.84372249795031,-0.33710945225274,2.4501118478826314,0.582230807861329,61.90480515529131,-14.4196927690627,1.3936106500676828,3,-0.10000038146973367,-2.270002365112312,-2.3700027465820384,-3.3300018310546946,-3.6599998474121236,1,-0.05761515123520333,1.864887156805202,62.56000137329102,2.125002980235081,62.38000106811523,1.2711796463323717,62.11999893188477,-0.05761515123520333
8458,2017-03-15,62.86000061035156,63.02999877929688,62.31000137329102,62.540000915527344,1406200.0,0.008826821135271112,1.1818234362536666,-1.600022888532902,71.45355731555367,75.25576773245861,-0.4805302180973712,-1.7845493855091092,-2.219893132673235,-4.1239637632482555,20.41685366026991,0.7199974060058594,2.0659568890182314,1.4270004272460923,-1.2837201876834996,4.137721042175691,0.07164011978129281,2.782360734710892,-1.0699996948242188,86.2904466279859,11.549513888765446,1.3553603074647984,3,-0.4500007629394531,-2.8100013732910156,-3.1000022888183594,-3.8100013732910156,-3.720001220703125,2,-0.07015589889583751,2.357138964577657,62.31000137329102,1.864887156805202,62.56000137329102,2.125002980235081,62.38000106811523,-0.07015589889583751
8459,2017-03-16,62.63000106811523,63.02999877929688,62.34000015258789,62.849998474121094,1115900.0,-0.0036589172765368883,1.3793137467689724,-0.6874925494123199,59.030816646164624,72.80620767466225,-0.2326712711024399,-1.3687610095554916,-1.980307359337452,-3.831466444276465,21.614816577742026,0.6899986267089915,1.9867348872979136,1.0345008850097557,-1.5444793479927554,3.613481118012267,-0.2549892314914999,2.3239910015110112,-0.8152001953124923,67.74206449310488,-4.1392776413432415,1.289490116501254,3,-0.2200012207031179,-2.5300025939941335,-3.150001525878899,-3.015001296997063,-3.2100028991699148,3,-0.07568260574212116,1.1818234362536666,62.86000061035156,2.357138964577657,62.31000137329102,1.864887156805202,62.56000137329102,-0.07568260574212116
8460,2017-03-17,62.84000015258789,63.02999877929688,62.63000106811523,62.77999877929688,2026400.0,0.003353011031315134,-1.2222292865392883,-0.2727367307658551,64.65324270237272,71.31917537279836,-0.4351277399914508,-1.385978242433822,-2.1854970647781897,-3.9732799853152443,22.96066530581204,0.39999771118165484,1.723310816003874,1.0770000457763658,-1.3572919050017305,3.511291996554462,-0.1401459296126859,2.2941460211654174,-1.0008953216552712,80.0000803096735,9.04056062307896,1.21714597538905,3,-0.43000030517578125,-2.4950008392333984,-3.372500419616699,-3.2150001525878906,-3.2900009155273438,4,-0.07606618026241385,1.3793137467689724,62.63000106811523,1.1818234362536666,62.86000061035156,2.357138964577657,62.31000137329102,-0.07606618026241385
8461,2017-03-20,62.31000137329102,62.95000076293945,62.04999923706055,62.86999893188477,1352700.0,-0.008434098949871571,1.5000000000000493,-9.33307902600403,59.10023129999967,69.66770608327589,0.08850140493285608,-0.6382500403126272,-1.6425636156036987,-3.3801997325726276,23.59198628982338,0.9000015258789062,1.5511736797550242,0.3880012512207074,-1.7150465888347028,2.4910490912761176,-0.6635226688069977,1.4395251712484125,-0.44707866339111746,26.530842620309524,-41.77926026548687,1.0515239200277067,3,0.09999847412108664,-1.585002899169929,-2.985001564025886,-2.6850013732910227,-2.6100006103515696,0,-0.06563954521658955,-1.2222292865392883,62.84000015258789,1.3793137467689724,62.63000106811523,1.1818234362536666,62.86000061035156,-0.06563954521658955
8462,2017-03-21,61.66999816894531,62.599998474121094,61.52999877929688,62.47999954223633,1845800.0,-0.01027127572203912,1.0380961377070248,1.4464373297002724,36.23185601463952,65.45151591869822,0.7282741148622094,0.2151963440220186,-1.0103359404686216,-2.6749270992097394,23.95847104016175,1.0699996948242116,1.333688990241093,-0.3805019378662138,-2.020650538014465,1.2596466622820373,-1.2005762379403393,0.43957236220791174,1.3600006103515696,9.333292643228692,-53.40056222845358,0.8200743000741251,3,0.6100006103515696,-0.7999992370605469,-2.402499198913574,-2.0449981689453125,-1.8299980163574219,1,-0.05821301190987249,1.5000000000000493,62.31000137329102,-1.2222292865392883,62.84000015258789,1.3793137467689724,62.63000106811523,-0.05821301190987249
8463,2017-03-22,62.0,62.099998474121094,61.4900016784668,61.75,1247800.0,0.005351091954804987,1.7111152555016784,-0.3086414520314406,45.52238522707862,62.58592147176728,0.3890159399480666,0.07822632643319594,-1.3363794849187656,-2.932766791099766,24.746424795375454,0.6099967956542969,1.1627750849286684,-0.17050018310546733,-1.339170767276606,0.9981704010656713,-0.7548354751910367,0.413835108980102,0.999998779296881,33.116836470556024,-26.679503719939383,0.5843352920855694,3,0.26000022888183594,-1.114999771118164,-3.0475006103515625,-2.375,-2.720001220703118,2,-0.054032233453566114,1.0380961377070248,61.66999816894531,1.5000000000000493,62.31000137329102,-1.2222292865392883,62.84000015258789,-0.054032233453566114
8464,2017-03-23,61.52000045776367,61.97000122070313,61.45000076293945,61.77000045776367,1885500.0,-0.0077419281005859375,-1.666673187526935,-1.0,38.76148454567964,58.36264875557734,0.8660272924010854,0.6805397509890696,-0.8511477474846743,-2.3775541966128415,25.780965098558084,0.5499992370605469,1.0215669147654936,-0.7059997558593736,-1.5944863853120879,0.1824868735933407,-1.1502430705857307,-0.26175644113301644,1.4195984375000066,4.4303659941040925,-51.63936269168822,0.4442433147263568,3,0.7199993133544922,-0.6350002288818359,-2.6100006103515625,-1.8950004577636719,-2.3600006103515625,3,-0.03868662305601278,1.7111152555016784,62.0,1.0380961377070248,61.66999816894531,1.5000000000000493,62.31000137329102,-0.03868662305601278
8465,2017-03-24,61.61999893188477,62.040000915527344,61.31000137329102,61.790000915527344,1296500.0,0.0016254628312259989,1.179096659587651,0.6800079345702841,40.96109360405747,54.267940100890925,0.722906597483707,0.5961414026664826,-0.9556050569640888,-2.397801112546702,25.40456477858191,0.729999542236321,0.860497242125291,-0.5965011596679588,-1.5074945795790242,0.3144922602431066,-1.0519978696234915,-0.1410044497124261,1.2302240754394518,18.902297192940097,-34.347005535228405,0.4554967099555323,3,0.5500011444091797,-0.7349987030029368,-2.6599998474121165,-1.9949989318847727,-2.3699989318847727,4,-0.03570270693077027,-1.666673187526935,61.52000045776367,1.7111152555016784,62.0,1.0380961377070248,61.66999816894531,-0.03570270693077027
8466,2017-03-27,60.88999938964844,61.459999084472656,60.70000076293945,61.22000122070313,2748100.0,-0.0118467957625783,-1.1408431029109938,1.9411645910469084,36.907217954395165,50.29132058999346,1.3310817020858394,1.344677721960032,-0.24476410080912103,-1.5938803669509696,24.96657525192073,0.9199981689453196,0.7078581944151949,-1.2945007324218736,-2.3417937746389086,-0.24720769020483857,-1.818147253530391,-0.7708542113133561,1.8370058869531292,9.999939767865353,-43.3726665787044,0.5236465211085178,3,0.9750003814697266,-0.0049991607666015625,-1.9149999618530273,-1.2649993896484375,-2.9899978637695384,0,-0.022006900410902253,1.179096659587651,61.61999893188477,-1.666673187526935,61.52000045776367,1.7111152555016784,62.0,-0.022006900410902253
8467,2017-03-28,60.58000183105469,61.04999923706055,60.5099983215332,60.70000076293945,4956400.0,-0.0050911079274283955,-3.153758124385628,0.36363110926156333,32.600021362304744,45.97426103963246,1.5308577459650223,1.6743637215209901,0.03788670026918339,-1.1961643098370303,24.63845886618784,0.5400009155273438,0.478734040816569,-1.5624984741210923,-2.7906403945562843,-0.33435655368590034,-2.1765694343386883,-0.9484275139034963,1.944302994180667,4.402736025373732,-45.81988394545154,0.6140709602175947,3,1.1899967193603516,0.30999755859375,-1.6050024032592773,-0.9550018310546875,-1.9000015258789062,1,-0.014526263478323753,-1.1408431029109938,60.88999938964844,1.179096659587651,61.61999893188477,-1.666673187526935,61.52000045776367,-0.014526263478323753
8468,2017-03-29,59.06000137329102,61.0,58.58000183105469,60.5099983215332,5436800.0,-0.025090795837257263,-1.008300541656246,12.083415456019269,25.791157386449427,42.28096556633077,2.7436681528414724,3.0556854669947526,1.5323016311230404,0.4024887579210059,24.056185498235642,2.4199981689453125,0.16799369832524746,-2.894998931884757,-4.702451150288162,-1.087546713481352,-3.798725041086456,-1.991272822683058,3.222586671500075,13.872822810572874,-36.18002315304594,0.9037261092017025,3,1.7449989318847585,1.7449989318847585,-0.06000232696533914,0.5649986267089773,-0.19000244140625,2,0.013206887252962485,-3.153758124385628,60.58000183105469,-1.1408431029109938,60.88999938964844,1.179096659587651,61.61999893188477,0.013206887252962485
8469,2017-03-30,59.13000106811523,59.33000183105469,58.75,58.93999862670898,2873800.0,0.0011852301591015468,-1.0350952336336523,-0.13103644227430164,23.491015854959358,37.70738480550707,2.3747084594609973,2.878897639686329,1.4308770101043038,0.4204904337808628,23.442445353951197,0.5800018310546875,-0.09743532181184378,-2.663499259948736,-4.854997056754037,-0.4720014631434353,-3.75924815835139,-1.5677503615460822,2.6342249067527703,15.895935913068774,-29.98260244277511,1.0957488984026504,3,1.635000228881843,1.674999237060554,0.0024986267089914804,0.49499893188477273,-1.0699996948242045,3,0.002536744604635821,-1.008300541656246,59.06000137329102,-3.153758124385628,60.58000183105469,-1.1408431029109938,60.88999938964844,0.002536744604635821
8470,2017-03-31,58.9000015258789,59.2599983215332,58.84000015258789,59.099998474121094,2537800.0,-0.0038897266714299494,-1.6249910592947572,-1.0526019916479654,20.38833393310931,33.406062875852584,2.2205602204415555,2.978052098438667,1.630644386744585,0.7409214095223362,23.317797422637177,0.4199981689453125,-0.41746659112683915,-2.713498878479008,-5.228206830541019,-0.19879092641699714,-3.9708528545100137,-1.4561449024480027,2.4184330688552365,11.111111111110866,-27.77858282480036,1.257353976031006,3,1.6899986267089915,1.904998779296882,0.6499977111816477,0.7249984741211009,-0.8800010681152273,4,0.0044142328488561144,-1.0350952336336523,59.13000106811523,-1.008300541656246,59.06000137329102,-3.153758124385628,60.58000183105469,0.0044142328488561144
8471,2017-04-03,58.43999862670898,58.88999938964844,58.099998474121094,58.75,2322500.0,-0.007809896218216705,1.6779685125917305,1.550030518043774,19.7182854754939,31.5712217048364,2.3175923799266727,3.29428224613185,2.0360709194882887,1.276505868473727,23.356665200060416,0.8000030517578054,-0.6570984580312498,-2.975001716613775,-5.828863295712473,-0.12114013751508423,-4.401932506163121,-1.5480709270644297,2.495055381110035,11.525425920537696,-23.44288256176461,1.4269307895493457,4,1.6599998474121165,2.125000000000007,1.5325002670288157,1.1850013732910227,-0.8999977111816335,0,0.013860393434725893,-1.6249910592947572,58.9000015258789,-1.0350952336336523,59.13000106811523,-1.008300541656246,59.06000137329102,0.013860393434725893
8472,2017-04-04,58.06000137329102,58.349998474121094,57.95000076293945,58.31000137329102,1543200.0,-0.006502348773914646,1.4242711488221513,0.8064480403617609,11.41478103812554,27.78148790606384,2.382170426737119,3.532480896139255,2.367556630018825,1.7351131781660882,23.435322178344297,0.48999786376952414,-0.9810165377515432,-3.149999046325675,-6.346938126414464,0.046940033763114286,-4.748468586370073,-1.5515295062812768,2.4214437491363228,3.606578290740272,-23.84247806608767,1.5984695400443965,4,1.9349994659423757,2.4299983978271413,1.967498779296868,1.5649986267089773,-0.8700027465820455,1,-0.0027557671999250966,1.6779685125917305,58.43999862670898,-1.6249910592947572,58.9000015258789,-1.0350952336336523,59.13000106811523,-0.0027557671999250966
8473,2017-04-05,58.29999923706055,58.88000106811523,58.040000915527344,58.33000183105469,2300500.0,0.004133617948550938,-2.0545502465684757,0.1200103759765625,15.24875762021503,25.168962692123323,1.7457134123613258,3.1366927060492884,2.0563350506570686,1.560111507322489,23.297316229891912,0.8400001525878835,-1.2641094861877704,-2.70900115966797,-6.111012355727425,0.6930100363914846,-4.410006757697694,-1.0079955616382463,1.7257859006589769,25.362188639398052,2.885589852865504,1.7010055980297272,4,1.6950016021728516,2.190000534057617,1.7275009155273438,1.3250007629394531,-1.1699981689453196,2,0.006518028697908962,1.4242711488221513,58.06000137329102,1.6779685125917305,58.43999862670898,-1.6249910592947572,58.9000015258789,0.006518028697908962
8474,2017-04-06,58.1500015258789,58.34000015258789,57.86000061035156,58.290000915527344,1458700.0,-0.0025728595736634885,3.0000317894268367,4.666242848061267,11.993493369406906,21.950340443828818,1.5281012658886084,3.1347380524231525,2.139957061286431,1.7617999791652323,23.527007959417663,0.4799995422363281,-1.4015948457807355,-2.660499000549322,-6.247800982592331,0.9268029814936867,-4.45414999157083,-0.8668480095278142,1.5021424243802102,20.714384974427354,5.286337133945317,1.793650991021505,4,1.5099983215332102,2.2949981689453196,2.3074979782104563,1.8899974822998118,-0.5400009155273366,3,0.01238172634759871,-2.0545502465684757,58.29999923706055,1.4242711488221513,58.06000137329102,1.6779685125917305,58.43999862670898,0.01238172634759871
8475,2017-04-07,58.18999862670898,58.34000015258789,58.02000045776367,58.16999816894531,1583400.0,0.0006878263074898694,-1.0000238421648686,-0.14286103542228532,13.732323422271193,19.37535216248171,1.062081041913551,2.9141516886531633,2.0381608941099856,1.7633933289938213,23.709358845592195,0.31999969482421875,-1.6349361888293288,-2.4110017776489343,-6.100314533716194,1.2783109784183253,-4.255658155682561,-0.566345399615308,1.1037166555686255,32.038680335396776,17.27087776180857,1.8446563780336294,4,1.2650012969970774,2.2550010681152415,2.267500877380378,1.8500003814697337,-1.029998779296868,4,-0.002234013687676617,3.0000317894268367,58.1500015258789,-2.0545502465684757,58.29999923706055,1.4242711488221513,58.06000137329102,-0.002234013687676617
8476,2017-04-10,58.2400016784668,58.52999877929688,58.04999923706055,58.15999984741211,1323500.0,0.0008593066323749898,-2.1999643965210787,4.000000000001421,16.30646828213203,17.564957375795853,0.666761820161696,2.6603061611877052,1.9346923544940537,1.7617612612400322,23.69249817371756,0.47999954223633523,-1.8184145329384478,-2.144998741149905,-5.857166393517403,1.5671689112175926,-4.001082567333654,-0.2889149149661563,0.7669706694255964,37.2549899583752,20.899232894113055,1.8560838261837487,4,1.1899986267089844,2.204998016357422,2.2199974060058594,1.799997329711914,-1.3000030517578196,0,-0.0037774933784808784,-1.0000238421648686,58.18999862670898,3.0000317894268367,58.1500015258789,-2.0545502465684757,58.29999923706055,-0.0037774933784808784
8477,2017-04-11,58.72000122070313,58.72000122070313,58.0099983215332,58.2599983215332,2070700.0,0.008241750144279303,2.086949671191689,5.749904634751186,18.702243395611077,16.777300265702703,-0.11714417662816601,2.0001093579057425,1.4173081667728127,1.343314563865789,23.59497472257673,0.710002899169929,-2.0345138656294566,-1.4854991912841697,-5.15265310944536,2.1816547268770208,-3.319076150364765,0.3480777677964255,0.057576779681092205,84.31374748959502,67.18329798051037,1.8335769590805964,4,-0.1250000000000071,1.7249984741210866,1.7899980545043874,1.3199977874755788,-1.2900009155273509,1,-0.020095372626793284,-2.1999643965210787,58.2400016784668,-1.0000238421648686,58.18999862670898,3.0000317894268367,58.1500015258789,-0.020095372626793284
8478,2017-04-12,58.45000076293945,58.6500015258789,58.22000122070313,58.36000061035156,2093500.0,-0.004598100343166989,-1.3243326838019363,0.19565127252522774,19.483050731770945,16.33197080757066,0.06395344893839194,2.026693384323991,1.6627794934668572,1.67264538341486,22.997837568486005,0.5,-2.196280763212819,-1.5349996566772433,-5.057591035777698,1.9875917224232111,-3.296295346227474,0.2262960328729875,-0.5900001525878906,68.60462021610631,47.80771249171635,1.7612956895502274,4,0.10999870300292969,1.9949989318847656,2.212498664855957,1.5899982452392578,-0.94000244140625,2,-0.02155692249416341,2.086949671191689,58.72000122070313,-2.1999643965210787,58.2400016784668,-1.0000238421648686,58.18999862670898,-0.02155692249416341
8479,2017-04-13,57.88999938964844,58.52000045776367,57.88999938964844,58.47000122070313,1661600.0,-0.009580861693437082,-1.1724106179790061,-6.444453863434148,16.029111244058086,15.847612731009411,0.48004480008750505,2.3329918791922566,2.2482998683604904,2.2867683300165567,22.48883673989296,0.6300010681152344,-2.3400984988201046,-1.8580009460449247,-5.267298070826321,1.5512961787364716,-3.5626495084356193,-0.1533523836542301,-0.014198760986324999,0.0,-20.16756448787488,1.704648562390698,4,0.4850006103515625,2.5550003051757812,2.932499885559082,2.1499996185302734,-0.06999969482421875,3,-0.01312831800908787,-1.3243326838019363,58.45000076293945,2.086949671191689,58.72000122070313,-2.1999643965210787,58.2400016784668,-0.01312831800908787
8480,2017-04-17,58.06000137329102,58.1500015258789,57.68000030517578,58.02000045776367,1488800.0,0.0029366382006386083,3.2727146622279824,-0.0689668780090088,21.298174128286917,16.02315591465308,0.19931864656361853,1.8830691219303688,2.105351372475326,2.172266220231002,22.02571938506922,0.4700012207031179,-2.296226649426302,-1.4489990234374943,-4.60651856679808,1.7085205199230913,-3.0277587951177836,0.12976074824279493,0.5900001525878764,36.53853207644103,14.461692616252055,1.5787597716802926,4,0.21999931335448508,2.2949981689453054,3.0149974822997976,1.9799976348876882,-0.010002136230475855,0,-0.007750615781874082,-1.1724106179790061,57.88999938964844,-1.3243326838019363,58.45000076293945,2.086949671191689,58.72000122070313,-0.007750615781874082
8481,2017-04-18,58.22000122070313,58.2599983215332,57.7599983215332,57.7599983215332,1420400.0,0.0027557671999249855,-1.1738993423835073,11.499809269500329,25.31379484265571,17.567490781823096,0.005398034914975369,1.4766548563095299,1.9935199396279373,2.049939848328428,22.5692120016174,0.5,-2.245328406178558,-1.0844991683959861,-3.9985910016318016,1.8295926648398293,-2.541545085013894,0.3725467482219216,0.41060028076170596,51.92311924586469,26.470058146692313,1.4570459166179088,4,0.05999946594237571,2.134998321533196,2.854997634887688,1.8199977874755788,0.18000030517576704,1,-0.01820682499254367,3.2727146622279824,58.06000137329102,-1.1724106179790061,57.88999938964844,-1.3243326838019363,58.45000076293945,-0.01820682499254367
8482,2017-04-19,58.08000183105469,58.7599983215332,57.97000122070313,58.209999084472656,2048000.0,-0.0024046614000869937,-3.5142888283380174,-0.2826009437169801,35.588232324195545,19.82743241559871,0.16598828626783302,1.4059968269629195,2.1923374132357125,2.221432909143836,23.67714830645586,0.789997100830071,-2.157551739218576,-1.0449987411499038,-3.782499966198131,1.6925024838983234,-2.413749353674021,0.32375187137421335,-0.40000152587890625,37.03724634865691,9.70134254102895,1.3687506125241136,4,0.1399974822998047,2.2749977111816406,3.1049976348876953,1.9599971771240234,1.029998779296875,2,-0.019628153725989805,-1.1738993423835073,58.22000122070313,3.2727146622279824,58.06000137329102,-1.1724106179790061,57.88999938964844,-0.019628153725989805
8483,2017-04-20,58.6500015258789,58.72999954223633,58.18000030517578,58.38999938964844,1707100.0,0.009814044022971036,1.61905540417802,-2.0000586888901384,43.84615610337251,23.36661716381711,-0.390173349484904,0.60307544713271,1.6906038215598258,1.6777792162595944,24.907812562467186,0.6499977111816406,-2.0063709966373793,-0.30749912261963885,-2.691435029642797,2.076436784403519,-1.4994670761312179,0.8844688308919402,-0.9484012603759666,89.81509280680929,58.51093649075507,1.19196795351158,4,-0.43000221252440696,1.704998016357429,2.474998474121101,1.3899974822998118,0.629997253417983,3,-0.020801384296039616,-3.5142888283380174,58.08000183105469,-1.1738993423835073,58.22000122070313,3.2727146622279824,58.06000137329102,-0.020801384296039616
8484,2017-04-21,59.13999938964844,59.22999954223633,58.68000030517578,58.77000045776367,1939400.0,0.008354609565582649,1.0,1.4230611226855636,52.88459245973022,27.716869279090332,-0.8101698157860113,-0.07838727084642017,1.2733942853730866,1.2183618334567043,25.972613693781998,0.579998016357429,-1.7476382704916205,0.30149879455566264,-1.7596018161604974,2.3625994052718227,-0.7290515108024138,1.332049099913739,-1.4172311630249013,94.19353568466467,57.8427144207821,1.0305503053580785,4,-0.6849994659423828,1.2150001525878906,2.0900001525878906,0.9099998474121094,-0.029998779296875,4,-0.027561736302630813,1.61905540417802,58.6500015258789,-3.5142888283380174,58.08000183105469,-1.1738993423835073,58.22000122070313,-0.027561736302630813
8485,2017-04-24,59.41999816894531,59.88000106811523,59.02999877929688,59.66999816894531,1950100.0,0.0047345076460363344,1.5372983067445656,-0.6756776262204489,62.31157705464519,32.8285480315918,-1.0027998613970155,-0.5603866657624579,1.0438583229309657,0.9707224678544719,27.169264301183706,0.8500022888183452,-1.516273289915894,0.6914976119995089,-0.9331837960291764,2.316179020028194,-0.12084309201483734,1.503838316013855,-1.636940689697262,78.30177815045029,37.207480885124696,0.812340704014344,4,-0.6399974822998047,0.9350013732910156,1.835000991821289,0.6300010681152344,-0.18999862670898438,0,-0.02692693576953531,1.0,59.13999938964844,1.61905540417802,58.6500015258789,-3.5142888283380174,58.08000183105469,-0.02692693576953531
8486,2017-04-25,59.54999923706055,60.06999969482422,59.54999923706055,59.65999984741211,2090400.0,0.0021878335934244486,-8.454501317797199,0.44000244140625,69.97318459065052,38.525319275485074,-1.0364274092767545,-0.8389372117539651,0.9678383506654598,0.8506936152587699,28.1822796151164,0.6500015258789062,-1.2343840233682144,0.8884986877441392,-0.44535633679192443,2.222353712280203,0.22157117547610738,1.555426200012171,-1.641125142480469,75.23805544757323,28.187255250249024,0.6669275122680303,4,-0.6749992370605469,0.7650012969970703,1.827500343322754,0.5,0.11999893188476562,1,-0.025188917199288285,1.5372983067445656,59.41999816894531,1.0,59.13999938964844,1.61905540417802,58.6500015258789,-0.025188917199288285
8487,2017-04-26,59.70000076293945,59.7400016784668,59.25,59.61999893188477,1682800.0,0.002518917343420357,5.124880793438871,-0.7272853377721645,69.2307934152443,44.052846240315446,-1.1541702716966995,-1.1154354744538466,0.8559758714644445,0.7197810154043154,28.83541386414118,0.4900016784667969,-0.9715377861116679,1.0825002670288058,-0.023480532028841594,2.188481066086453,0.5295098674999821,1.6354906665576294,-1.618236620339843,80.42333061527656,29.36381176051779,0.552990399528823,4,-0.8250007629394531,0.4399986267089844,1.8674983978271484,0.34999847412109375,-0.43000030517578125,2,-0.021775531330772924,-8.454501317797199,59.54999923706055,1.5372983067445656,59.41999816894531,1.0,59.13999938964844,-0.021775531330772924
8488,2017-04-27,59.84000015258789,60.06000137329102,59.5,59.72000122070313,1338500.0,0.002345048372852654,-1.0000000000000253,1.4999523173755926,73.27821114921124,50.413857340888015,-1.2027444771096327,-1.2585285521475953,0.7491139710608365,0.6041895734127962,27.696629908548132,0.5600013732910227,-0.7366132419373486,1.183499717712401,-0.03723756914667575,2.4042370045714776,0.5731310742828626,1.7938683611419393,-1.5991771658103104,83.45326307700752,27.375699341742134,0.6103686434295381,4,-0.9650001525878906,0.049999237060546875,1.7349987030029297,0.20999908447265625,-0.24000167846679688,3,-0.012199190180061437,5.124880793438871,59.70000076293945,-8.454501317797199,59.54999923706055,1.5372983067445656,59.41999816894531,-0.012199190180061437
8489,2017-04-28,59.27999877929688,59.93999862670898,59.11000061035156,59.93999862670898,1543000.0,-0.009358311695572219,1.515146085599547,-5.500047684140462,63.132515058842856,55.06211744428312,-0.4747628771889083,-0.7238244007191525,1.3328826009583068,1.1910191410015756,26.34152117093799,0.8299980163574148,-0.54874267736961,0.6159984588623146,-0.6187501929017927,1.850747110626422,-0.0013758670197390188,1.2333727847443683,-0.8928416558755714,24.038440377067985,-33.630766761962064,0.6173743258820537,4,-0.36499977111817117,0.5800018310546804,2.292501449584954,0.7700004577636648,-0.21999740600585938,4,0.0,-1.0000000000000253,59.84000015258789,5.124880793438871,59.70000076293945,-8.454501317797199,59.54999923706055,0.0
8490,2017-05-01,59.15999984741211,59.47999954223633,58.959999084472656,59.33000183105469,1109400.0,-0.002024273521521791,1.2127801180127753,0.2575788226454409,60.90044908555759,59.016190137938885,-0.20374610439802154,-0.6148731957031401,1.4721982297244125,1.3295969147022006,24.985429982126195,0.5200004577636719,-0.3467835334429168,0.48299961090087606,-0.7675841780249115,1.7335833998266637,-0.14229228356201418,1.1082915053637663,-0.6382153182785686,18.018076843769332,-40.488773637659136,0.6252918944628921,5,-0.1399993896484375,0.7000007629394531,2.4025001525878906,0.8899993896484375,0.15000152587891336,0,-0.0008451527584433238,1.515146085599547,59.27999877929688,-1.0000000000000253,59.84000015258789,5.124880793438871,59.70000076293945,-0.0008451527584433238
8491,2017-05-02,59.25,59.5,59.0,59.22000122070313,942000.0,0.0015213007576069248,-1.127654048438413,-0.17646134859190254,56.91904080827706,61.38627996950349,-0.14782096122530675,-0.6757233435837122,1.4145645233707782,1.2614423687674758,22.966080653642244,0.5,-0.044670736599250915,0.5324996948242173,-0.7380710817633087,1.8030704714117434,-0.10278569346954214,1.1677850831179768,-0.604358257611203,26.363664737358473,-27.6858339392075,0.6352853882937619,5,-0.125,0.31999969482421875,2.2775001525878906,0.7999992370605469,-0.3400001525878906,1,-0.00033756046858512967,1.2127801180127753,59.15999984741211,1.515146085599547,59.27999877929688,-1.0000000000000253,59.84000015258789,-0.00033756046858512967
8492,2017-05-03,57.9000015258789,58.52000045776367,57.4000015258789,58.5,2777600.0,-0.022784784373351963,2.500000000000022,-20.000762970503448,44.399192931233614,61.4477285059325,1.3119219370223618,0.69743141457608,2.7828768907734798,2.6005895756554054,21.372210055217707,1.8499984741211009,0.1723698485587164,-0.8094987869262766,-2.099368823478329,0.48037124962577593,-1.4544338052022994,-0.1645637686502539,2.1699981689453196,18.796993559471176,-32.03119048268569,0.6449350182760256,5,0.8349990844726634,1.3249988555908274,3.474998474121101,2.1499977111816477,0.6599998474121236,2,0.0305698894027715,-1.127654048438413,59.25,1.2127801180127753,59.15999984741211,1.515146085599547,59.27999877929688,0.0305698894027715
8493,2017-05-04,58.68000030517578,58.72999954223633,57.790000915527344,57.90999984741211,1357300.0,0.013471481152694809,1.1609190362396684,-1.2833373599684499,57.69981811394719,61.982753578623274,0.5996897753724966,-0.055483632026266605,2.0145142909785676,1.8136860247967306,20.48863328878909,0.9399986267089844,0.3797206506080997,-0.04850006103515625,-1.324087971476203,1.2270878494058906,-0.6862940162556797,0.5892938941853672,1.3365994262695295,50.3937102478808,-6.5803567211870515,0.6377939552205242,5,0.05500030517578125,0.5200004577636719,2.649998664855957,1.3699989318847656,0.9599990844726562,3,0.010054535608716497,2.500000000000022,57.9000015258789,-1.127654048438413,59.25,1.2127801180127753,59.15999984741211,0.010054535608716497
8494,2017-05-05,58.86999893188477,58.88999938964844,58.47999954223633,58.88999938964844,1524200.0,0.0032378770572745186,39.99904634751097,-0.02597460503043402,57.86406328701367,61.48858538221977,0.41053613444917403,-0.1989778649806908,1.812486796865862,1.61957375677175,19.322934113069273,0.4099998474121094,0.5295195695324253,0.10549869537354084,-1.1416692610351902,1.3526666517822719,-0.5180852828308247,0.7290826735779063,1.0942688354492063,69.99992733904735,10.009599725032949,0.6235839782043656,5,-0.13499832153321023,-0.13499832153321023,1.9350013732910085,1.1800003051757741,1.6399993896484304,4,0.012400196288112175,1.1609190362396684,58.68000030517578,2.500000000000022,57.9000015258789,-1.127654048438413,59.25,0.012400196288112175
8495,2017-05-08,58.06000137329102,58.72000122070313,57.86000061035156,58.459999084472656,1980300.0,-0.013759089065568886,-1.1500035762821148,19.99942780851333,48.62068897478547,59.11608586934588,1.1257110501945746,0.6332482395546535,2.5556620977383275,2.420226820291674,18.304782349152536,1.0099983215332102,0.5942636118556948,-0.6979990005493093,-1.9590515403712345,0.5630535392726159,-1.3285252704602755,-0.06747273063834314,1.852981069213854,31.428586998776233,-28.360178537955896,0.6305262699109639,5,0.6700000762939382,0.6749992370605398,2.724999427795403,1.9899978637695241,2.029998779296868,0,0.017223561425198763,39.99904634751097,58.86999893188477,1.1609190362396684,58.68000030517578,2.500000000000022,57.9000015258789,0.017223561425198763
8496,2017-05-09,58.02000045776367,58.2400016784668,57.6500015258789,58.04999923706055,1603300.0,-0.0006889582256495164,1.8780238183848503,0.07499737738062447,49.47367153007691,56.92085010432728,1.0346639786172247,0.6913689821792346,2.5360249127446792,2.4495977193623446,17.633111477124853,0.5900001525878977,0.5770060852392547,-0.7269998550415053,-2.0107120186123524,0.5567123085293417,-1.3688559368269253,-0.08514377325608535,1.8427223664086867,41.61072622723368,-20.186153755389675,0.6418560817854224,5,0.7100009918212891,0.7150001525878906,2.677499771118164,2.029998779296875,2.7099990844726562,1,0.022233728117021068,-1.1500035762821148,58.06000137329102,39.99904634751097,58.86999893188477,1.1609190362396684,58.68000030517578,0.022233728117021068
8497,2017-05-10,57.540000915527344,58.099998474121094,57.45000076293945,57.95000076293945,1879200.0,-0.008273001352106957,-1.20338150195584,13.667217700915565,40.10693405393362,53.235152649296445,1.3142537437641835,1.136713050004829,2.9531253003989235,2.9123957162967216,17.31930297566929,0.6499977111816406,0.47479808590220784,-1.1479993820190444,-2.540770487467512,0.2447717234294231,-1.8443849347432746,-0.4516138292948142,2.273467482679145,6.250016556861561,-49.85456806185468,0.6963855527242334,5,1.1299991607665945,1.1949996948242188,2.7924976348876953,2.509998321533203,3.55999755859375,2,0.02380950486768363,1.8780238183848503,58.02000045776367,-1.1500035762821148,58.06000137329102,39.99904634751097,58.86999893188477,0.02380950486768363
8498,2017-05-11,57.18999862670898,57.43999862670898,56.93999862670898,57.38000106811523,1956100.0,-0.006082764741908719,2.2258318566646977,0.4634207612649913,32.17548731560258,49.79548290004752,1.3955825504893653,1.4624602488397898,3.190053719519703,3.2388350873155574,17.13916695054007,0.6000022888183665,0.31038337785751935,-1.4350015640258889,-2.97889199380392,0.1088888657521423,-2.2069467789149044,-0.6630563491368733,2.575200434050963,12.820507804476255,-36.877086554028274,0.771945214889015,5,1.030000686645515,1.3150005340576243,3.052501678466804,2.8600006103515696,3.94000244140625,3,0.023955285530330883,-1.20338150195584,57.540000915527344,1.8780238183848503,58.02000045776367,-1.1500035762821148,58.06000137329102,0.023955285530330883
8499,2017-05-12,57.13000106811523,57.25,56.93000030517578,57.22999954223633,1667300.0,-0.0010490917998681182,3.571444141689373,0.5263009958240015,28.190487954630584,46.16104277438896,1.2499791845000274,1.5416420844546437,3.1484559823885974,3.266698055476958,16.607183311338336,0.31999969482421875,0.12244653536542671,-1.4569992065429744,-3.1105762037864153,0.19657779070046644,-2.2837877051646913,-0.6302107079212576,2.5221899752826715,11.17322126511449,-33.4641997375372,0.8267884986217199,5,1.0849990844726634,1.3699989318847727,3.112499237060554,2.9199981689453196,2.879997253417976,4,0.043934855148008545,2.2258318566646977,57.18999862670898,-1.20338150195584,57.540000915527344,1.8780238183848503,58.02000045776367,0.043934855148008545
8500,2017-05-15,57.61000061035156,57.77999877929688,57.15999984741211,57.15999984741211,2343900.0,0.00840188225559535,-1.7555461365659621,-4.500076295109164,32.67856717109288,43.46765681470183,0.5889216692628594,1.0816582264332197,2.5658308168529516,2.752079082899492,15.52776556588221,0.6499977111816548,-0.10138279031576758,-0.9544996261596665,-2.64998469417138,0.7409854418520467,-1.8022421601655267,-0.10675709215380635,1.8788589887530094,51.908365826172286,10.681466348789726,0.8477425340058569,5,0.2999992370605469,0.8899993896484375,2.4424991607666016,2.4399986267089844,2.3199996948242188,0,0.05033844263942888,3.571444141689373,57.13000106811523,2.2258318566646977,57.18999862670898,-1.20338150195584,57.540000915527344,0.05033844263942888
8501,2017-05-16,57.15999984741211,57.81000137329102,56.97000122070313,57.61000061035156,2065400.0,-0.007811157059050555,-1.0241015906866358,-1.0,28.474546244523793,41.698251627289636,0.7948672924658311,1.5264357666111863,2.9087624080919596,3.158424686150589,14.667643465875468,0.8400001525878906,-0.2751710207494895,-1.3515003204345675,-3.155148220535544,0.45214757966640917,-2.2533242704850522,-0.4496763703840827,2.175328194056732,19.65811129804244,-15.924532235028682,0.9018239500504878,5,0.75,1.3400001525878906,2.7899999618530273,2.8899993896484375,2.2400016784667898,1,0.05125962758917746,-1.7555461365659621,57.61000061035156,3.571444141689373,57.13000106811523,2.2258318566646977,57.18999862670898,0.05125962758917746
8502,2017-05-17,56.93999862670898,57.27999877929688,56.56999969482422,56.83000183105469,2695600.0,-0.003848866712568677,-1.2539615261185444,-0.24443690925272868,25.752478279174937,38.14854720120382,0.9659514521584001,1.7461792851723388,3.0249899695838067,3.3416705299246487,14.809473009151846,0.7099990844726634,-0.45131497936058906,-1.5145013809204144,-3.443280008072655,0.41427724623182627,-2.4788906944965348,-0.5501120673442941,2.251009750582277,29.838583149519803,0.298393580302978,0.9643893135761196,5,0.7900009155273509,1.3800010681152415,2.9975013732910227,3.1100006103515696,2.3000030517578196,2,0.06656131027283818,-1.0241015906866358,57.15999984741211,-1.7555461365659621,57.61000061035156,3.571444141689373,57.13000106811523,0.06656131027283818
8503,2017-05-18,57.43000030517578,57.68000030517578,56.77000045776367,57.0,1848300.0,0.008605579386806728,-1.0449448797297993,3.909207560256885,34.348564162476634,35.535713965144154,0.31289472433982723,1.2227846458495009,2.429610843712645,2.815633266433707,14.732906134112135,0.9099998474121094,-0.6151116253099502,-0.9634996414184585,-2.94275239049324,1.015753107656323,-1.9531260159558457,0.02612673311892877,1.5513273775181133,69.35479405277157,37.50271829749187,0.9896263745373892,5,0.21500015258789062,0.8899993896484375,2.0900001525878906,2.6199989318847656,1.8100013732910156,3,0.06390385076516458,-1.2539615261185444,56.93999862670898,-1.0241015906866358,57.15999984741211,-1.7555461365659621,57.61000061035156,0.06390385076516458
8504,2017-05-19,57.5099983215332,57.70000076293945,57.22999954223633,57.5,1939100.0,0.0013929656265423418,1.4102428670637832,0.023251894040205105,35.94546083140986,34.127355282546866,0.02200721809567341,1.0692297560091575,2.249439918016215,2.696026572341232,15.493699571531987,0.470001220703125,-0.6180441403742094,-0.8020015716552749,-2.7860599001337434,1.1820567568231937,-1.7940307358945091,0.1900275925839594,1.278423122131116,75.80623825213225,40.4608404477444,0.992029164239234,5,-0.10499763488769531,0.8100013732910156,1.9925012588500977,2.5400009155273438,1.1100006103515696,4,0.06294562427811101,-1.0449448797297993,57.43000030517578,-1.2539615261185444,56.93999862670898,-1.0241015906866358,57.15999984741211,0.06294562427811101
8505,2017-05-22,57.81999969482422,58.040000915527344,57.61000061035156,57.7400016784668,1518000.0,0.0053903909292054575,-1.529412424687812,8.001144601297215,38.25943214219507,32.88132868389333,-0.36388499308515776,0.6674342092881886,1.8324206016860174,2.3490943892830387,16.559655629911312,0.5300025939941406,-0.761473686557089,-0.41200027465820455,-2.3360705026999256,1.5120699533835165,-1.3740353886790615,0.5500348393626524,0.7909480089328937,85.033942992381,46.546766123756186,0.96203511402086,5,-0.4850006103515625,0.5,1.5900001525878906,2.229999542236328,-0.1699981689453196,0,0.03787614386488869,1.4102428670637832,57.5099983215332,-1.0449448797297993,57.43000030517578,-1.2539615261185444,56.93999862670898,0.03787614386488869
8506,2017-05-23,58.04999923706055,58.2599983215332,57.79999923706055,58.099998474121094,1288400.0,0.003977854435321282,1.486488715680513,-0.6250059606122741,51.50903208722388,34.148228465370025,-0.6584217893437767,0.3365517312804087,1.490066417394388,2.0880763825539574,17.311921099026193,0.45999908447265625,-0.9279542695360163,-0.10700073242187358,-1.92898472038312,1.714983255539373,-1.0179927264024968,0.8039912615587497,0.397672625981933,87.57400857291834,44.67131680309472,0.9109919939806221,5,-0.6350002288818359,0.2700004577636719,1.267500877380371,2.0,-1.3600006103515696,1,0.03238589307189854,-1.529412424687812,57.81999969482422,1.4102428670637832,57.5099983215332,-1.0449448797297993,57.43000030517578,0.03238589307189854
8507,2017-05-24,58.4000015258789,58.59000015258789,58.0099983215332,58.22999954223633,1305400.0,0.006029324606690034,1.1091004931370032,-3.400091554131238,46.91631362518837,35.786098055324,-0.9762691320123267,-0.12209683461291121,1.037519514642291,1.7078179190490062,18.373887709640268,0.5800018310546875,-0.9741610005630434,0.3080015182495046,-1.3692092148818986,1.9852122513809078,-0.530603848316197,1.1466068848152062,-1.8300018310546804,89.56051326550678,45.63885560662481,0.8386053665657023,5,-0.8200016021728445,-0.0800018310546804,0.9174985885620188,1.6499977111816477,-1.4600028991699219,2,0.017123287223834494,1.486488715680513,58.04999923706055,-1.529412424687812,57.81999969482422,1.4102428670637832,57.5099983215332,0.017123287223834494
8508,2017-05-25,59.11000061035156,59.27000045776367,58.45000076293945,58.68000030517578,1454000.0,0.012157518252084998,1.1866658528645833,2.529384045775939,52.3715574439725,38.47288355413976,-1.5480706280870749,-0.9376643035567156,0.21338098782059234,0.979687027912874,18.986343973649912,0.8699989318847727,-1.0087204221658155,1.0545005798339844,-0.4889811991393387,2.5979823588073074,0.2827596903473264,1.8262414693206424,-2.4996009063720734,92.15687374479687,49.405127835702636,0.7717408894866614,5,-1.1900005340576172,-0.7900009155273438,0.17749881744384766,0.9399986267089844,-2.5800018310546804,3,0.0021993075075770196,1.1091004931370032,58.4000015258789,1.486488715680513,58.04999923706055,-1.529412424687812,57.81999969482422,0.0021993075075770196
8509,2017-05-26,59.27999877929688,59.33000183105469,58.7599983215332,59.22000122070313,1345500.0,0.0028759629028924927,6.1248807934395035,0.13952910700661805,63.80086943988691,41.93091713956132,-1.5433152986123915,-1.1675219288883554,-0.06371983084697064,0.789487414038085,20.10128522875374,0.5700035095214844,-0.9352253439873479,1.224498748779304,-0.3189830301940191,2.767980527752627,0.452757859292646,1.996239638265962,-2.563215045166025,97.09284789127275,50.72319064196576,0.7717408894866614,5,-1.329998016357429,-0.9599990844726634,0.007500648498528051,0.7700004577636648,-1.7899971008300852,4,-0.0006747149401773456,1.1866658528645833,59.11000061035156,1.1091004931370032,58.4000015258789,1.486488715680513,58.04999923706055,-0.0006747149401773456
8510,2017-05-30,59.11000061035156,59.27999877929688,58.68999862670898,59.27999877929688,1087600.0,-0.002867715459614506,5.941253029350633,-2.8334181078332823,61.97802566327525,45.65352596386705,-1.2719222116041067,-1.0555818684008642,-0.011777863739737882,0.9344180810389133,21.03497871478074,0.5900001525879048,-0.7775137134803742,1.0570005416870103,-0.47909311230900187,2.5930941956830225,0.28895371468900066,1.82504736868502,-2.2364237904052757,85.62085962685842,37.05266980133548,0.768046826998007,5,-1.1599998474121094,-0.7900009155273438,0.2949991226196289,0.9399986267089844,-2.1399993896484304,1,-0.008289657814366191,6.1248807934395035,59.27999877929688,1.1866658528645833,59.11000061035156,1.1091004931370032,58.4000015258789,-0.008289657814366191
8511,2017-05-31,59.22999954223633,59.45000076293945,59.02000045776367,59.31000137329102,4670200.0,0.002030095257074871,1.3888865341414827,0.47060407503816953,70.16705466126095,50.58847889520994,-1.1928539753421106,-1.240770984817786,-0.233786603700608,0.7968205293339281,22.127600096690376,0.43000030517578125,-0.5767620467181303,1.177999496459961,-0.3548356177562866,2.7108346106762085,0.41158193935184073,1.9444170535680811,-2.2090372216235394,84.72216335353706,29.52865129735295,0.7664175571081223,5,-1.1199989318847656,-0.9099998474121094,0.33750057220458984,0.8699989318847656,-1.8100013732910156,2,-0.026675637828272314,5.941253029350633,59.11000061035156,6.1248807934395035,59.27999877929688,1.1866658528645833,59.11000061035156,-0.026675637828272314
8512,2017-06-01,59.66999816894531,59.68000030517578,59.099998474121094,59.4900016784668,1369900.0,0.007428644776457105,4.799996185317286,-2.249904634750897,78.97199135453091,55.546637472104855,-1.3464737192565295,-1.6246642790165708,-0.7521530644579286,0.33489695455330803,21.542427834464235,0.5800018310546875,-0.4083332033901499,1.5294982910156278,-0.1625071547720509,3.2215037368033066,0.6834955681217849,2.3755010139094708,-2.454712772946394,99.18681789000642,37.03749963015504,0.84600272289384,6,-1.2149982452392578,-1.3549976348876953,-0.0749979019165039,0.6750011444091797,-1.8299980163574219,3,-0.0499413379199205,1.3888865341414827,59.22999954223633,5.941253029350633,59.11000061035156,6.1248807934395035,59.27999877929688,-0.0499413379199205
8513,2017-06-02,59.27000045776367,59.56999969482422,58.31999969482422,59.56999969482422,2820900.0,-0.006703497963065352,7.333354526149816,-1.6666949242343965,73.16019103231422,59.68160749442755,-0.735354295371188,-1.2418702284198204,-0.44742554364028564,0.7144129512637889,21.038235878695332,1.3499984741210938,-0.16246248754669068,1.1000005722045927,-0.6511492681229427,2.851150412532128,0.22442565204082854,1.9755754923683568,-1.8082435708470683,69.85296592579296,1.2036502329691388,0.8755749201637675,6,-0.625,-0.9549999237060547,0.23749923706054688,1.0849990844726562,-2.670001983642578,4,-0.0393116553578412,4.799996185317286,59.66999816894531,1.3888865341414827,59.22999954223633,5.941253029350633,59.11000061035156,-0.0393116553578412
8514,2017-06-05,59.599998474121094,59.9000015258789,59.13000106811523,59.31999969482422,1662300.0,0.0055677073360675955,-1.3333487463441762,-0.9333316379080147,72.25951584851093,63.4593945729071,-0.8244031868210229,-1.596213070867421,-0.8553492221541319,0.36899729500441936,20.718789649712598,0.7700004577636719,0.15239245567163096,1.3934986114501982,-0.4472249137702633,3.2342221366706596,0.473136848839971,2.3138603740604253,-1.9164172453785753,81.01248708316066,9.822320561920236,0.9203617626102307,6,-0.7499980926513672,-1.3449993133544922,-0.217498779296875,0.7550010681152344,-2.359996795654297,0,-0.05151006331245522,7.333354526149816,59.27000045776367,4.799996185317286,59.66999816894531,1.3888865341414827,59.22999954223633,-0.05151006331245522
8515,2017-06-06,59.06000137329102,59.58000183105469,59.02999877929688,59.41999816894531,1179500.0,-0.009060354272736104,-1.6190497815642548,-1.2857084468664597,70.83339607520323,65.60654612712702,-0.10059261257384122,-1.030280227682347,-0.4043829982355831,0.8848513432071385,19.73136343628228,0.5699996948242116,0.3741771251408821,0.8035015106201229,-1.0744174231531929,2.6814204443934386,-0.135457956266535,1.7424609775067808,-1.1104497088921406,46.83549499261271,-29.597792789121954,0.9389594668866592,6,-0.10500144958496804,-0.8250007629394602,0.327498435974114,1.2949981689453054,-1.8600006103515696,1,-0.02658313000876822,-1.3333487463441762,59.599998474121094,7.333354526149816,59.27000045776367,4.799996185317286,59.66999816894531,-0.02658313000876822
8516,2017-06-07,59.31000137329102,59.4000015258789,59.02999877929688,59.27000045776367,1144900.0,0.004232983308277705,2.3636426688862024,-0.11111464326967045,75.8170868938648,68.81774315697997,-0.17105342635174026,-1.2423787801403066,-0.7188108094768566,0.6088831870153442,18.50064707458908,0.37000274658201704,0.602091782711426,0.98900146484376,-0.9425635442081415,2.9205664738956614,0.023218960317812787,1.954783969369707,-1.1263957255145414,62.65826146580853,-18.85643933401463,0.9657825045259494,6,-0.20000076293946023,-1.0750007629394602,0.12999916076659446,1.0449981689453054,-2.210002899169929,2,-0.03945371941336118,-1.6190497815642548,59.06000137329102,-1.3333487463441762,59.599998474121094,7.333354526149816,59.27000045776367,-0.03945371941336118
8517,2017-06-08,58.90999984741211,59.349998474121094,58.65999984741211,59.2599983215332,1202300.0,-0.006744250828141896,1.6037743997236138,-8.749761586876188,66.44448117865963,70.38140134972298,0.34520076812002287,-0.7741699533073643,-0.3792198325826348,0.978251187104,17.175057336985784,0.6899986267089844,0.8008425885418973,0.5204999923706026,-1.3915172792101842,2.4325172639513895,-0.43550864341978723,1.4765086281609925,-0.5204266942633353,37.34173853419237,-43.822829940945056,0.9560086357903927,6,0.20000076293945312,-0.6749992370605469,0.4375,1.4449996948242188,-2.029998779296882,3,-0.025292848112819177,2.3636426688862024,59.31000137329102,-1.6190497815642548,59.06000137329102,-1.3333487463441762,59.599998474121094,-0.025292848112819177
8518,2017-06-09,58.56000137329102,59.25,58.43000030517578,58.97999954223633,1880000.0,-0.005941240452005614,-1.411762725936564,1.1999999999999797,61.00634664721732,70.07089881720414,0.6805437250886115,-0.3333635018111565,-0.045942800121196115,1.3051695898410074,15.452280887833659,0.8199996948242188,0.8886493960425099,0.1020013809204201,-1.7253648524780019,1.929367614318842,-0.8116817357787909,1.015684497619631,1.3400001525878764,8.843602732048108,-69.98325506638484,0.9136831166992094,6,0.5499992370605398,-0.32500076293946023,0.4199991226196218,1.654998779296868,-1.7800025939941406,4,-0.012295102524220947,1.6037743997236138,58.90999984741211,2.3636426688862024,59.31000137329102,-1.6190497815642548,59.06000137329102,-0.012295102524220947
8519,2017-06-12,59.63999938964844,59.97999954223633,58.22999954223633,58.43999862670898,2694300.0,0.01844258864464443,-1.1604952516406741,-2.857157129881991,66.42603255308572,70.56512180496087,-0.3833290722809082,-1.2813739059686995,-1.132713991372242,0.20510352719517044,13.449433942406053,1.75,1.0132385989339028,1.0564994812011719,-0.7311809783369938,2.8441799407393376,0.16265925143208904,1.9503397109702547,-1.2099990844726562,80.57141985212054,2.4252166028971374,0.8938402297690836,6,-0.5349998474121094,-1.364999771118164,-0.6724987030029297,0.5750007629394531,-2.779998779296875,0,-0.05097251754927057,-1.411762725936564,58.56000137329102,1.6037743997236138,58.90999984741211,2.3636426688862024,59.31000137329102,-0.05097251754927057
8520,2017-06-13,60.5099983215332,60.56999969482422,59.5,59.5,2071800.0,0.014587507390816157,-1.1188147980284404,0.8416647328283051,69.90295337292892,70.5357772173684,-1.1553515346759653,-2.026892488414248,-1.9921015756494356,-0.6778727933251929,12.471524423126043,1.0699996948242188,1.082547600864082,1.781498527526857,-0.13920598612959623,3.70220304118331,0.8211462706986268,2.741850784355087,-2.279998779296875,97.4358389154523,19.63609150795442,0.9603522568282272,6,-1.1099987030029297,-1.9399986267089844,-1.7749977111816406,-0.2949981689453125,-3.319999694824226,1,-0.05404060045896153,-1.1604952516406741,59.63999938964844,-1.411762725936564,58.56000137329102,1.6037743997236138,58.90999984741211,-0.05404060045896153
8521,2017-06-14,60.09000015258789,60.709999084472656,59.88999938964844,60.47000122070313,2107900.0,-0.0069409714195257655,-1.1025563277303116,-0.3762393065548765,63.520030273529926,68.81889265281275,-0.6711074037552152,-1.4504990100167134,-1.551324154345167,-0.2825273007901643,11.315978905238861,0.8199996948242188,1.0726717456161694,1.2150003433227567,-0.6480757062729552,3.0780763929184687,0.28346231852490433,2.146538368120609,-1.8600006103515625,75.00003845461663,-1.2578516873694525,0.9315380247978547,6,-0.6200008392333984,-1.4500007629394531,-1.357499122619629,0.125,-2.8899993896484375,2,-0.04809451459993008,-1.1188147980284404,60.5099983215332,-1.1604952516406741,59.63999938964844,-1.411762725936564,58.56000137329102,-0.04809451459993008
8522,2017-06-15,60.72999954223633,60.79999923706055,59.81999969482422,59.91999816894531,1771100.0,0.010650680446385064,1.0631552741158945,-2.131576569793666,63.10682727948915,67.70185223583218,-1.2794845886496589,-1.88884473435472,-2.1504286981670333,-0.9379598971742524,9.76941542379496,0.9799995422363281,1.1030730853249295,1.6654996871948242,-0.1389444072322874,3.469943781621936,0.7632776399812684,2.56772173440838,-2.351200027465822,97.27627614255393,22.078175589095636,0.9022220472135575,6,-1.2150001525878906,-2.0450000762939453,-1.9974985122680664,-0.5149993896484375,-3.790000915527351,3,-0.05977278273467879,-1.1025563277303116,60.09000015258789,-1.1188147980284404,60.5099983215332,-1.1604952516406741,59.63999938964844,-0.05977278273467879
8523,2017-06-16,61.099998474121094,61.11999893188477,60.209999084472656,60.7599983215332,3323100.0,0.0060925232121471495,3.789459418762093,0.4197525631425517,64.26336074581724,66.8133905577551,-1.5227308760491738,-2.0762496122251264,-2.482127233374719,-1.3335321972474787,8.913763990155715,0.9099998474121165,1.1023085878907608,1.8519987106323228,0.001575751935298797,3.702421669329347,0.9267872312838108,2.777210189980835,-2.5275029815673875,99.30794249177637,25.769020755153406,0.9252114793485118,6,-1.4249992370605469,-2.2549991607666016,-2.39749813079834,-0.8849983215332031,-3.6699981689453125,4,-0.06906706237960458,1.0631552741158945,60.72999954223633,-1.1025563277303116,60.09000015258789,-1.1188147980284404,60.5099983215332,-0.06906706237960458
8524,2017-06-19,61.13000106811523,61.56999969482422,60.90999984741211,61.56999969482422,2052400.0,0.0004910408304976688,2.0000086697935724,-1.2941130271853365,66.18593632987421,66.29700614160744,-1.467167221410513,-1.9195622883752037,-2.467855512339675,-1.38520153451379,8.209250607422458,0.6599998474121094,1.0232317025017394,1.7010011672973562,-0.14178666656285088,3.5437890011575632,0.7796072503672562,2.622395084227456,-2.302755231628417,78.74402456149369,6.455237452674993,0.921393916930103,6,-1.2300014495849538,-2.0600013732910085,-2.7675018310546804,-1.1450023651122976,-3.0200004577636648,0,-0.07115985952578796,3.789459418762093,61.099998474121094,1.0631552741158945,60.72999954223633,-1.1025563277303116,60.09000015258789,-0.07115985952578796
8525,2017-06-20,60.0099983215332,60.59000015258789,59.90999984741211,60.31999969482422,2023900.0,-0.01832165429432986,-1.666676639764236,0.7045507746460443,55.3867391670882,64.02696750529893,-0.22153240537162588,-0.6609660718132773,-1.3169695634123926,-0.29088387154789075,7.491960304872247,1.220001220703118,0.968858304119351,0.4714984893798828,-1.2230277481332479,2.1660247268930135,-0.37576462937668254,1.3187616081364482,-0.8536220220459043,10.857064383370536,-57.38627135638051,0.847263118756567,6,-0.10999870300292969,-0.9399986267089844,-1.6524982452392578,-0.029998779296875,0.13000106811523438,1,-0.05249121478564245,2.0000086697935724,61.13000106811523,3.789459418762093,61.099998474121094,1.0631552741158945,60.72999954223633,-0.05249121478564245
8526,2017-06-21,59.93000030517578,60.20000076293945,59.72999954223633,59.959999084472656,1305700.0,-0.0013330781302274275,-1.1860506378524156,0.09676982710884144,51.8895532583552,62.409753291931764,-0.04954940686199194,-0.45629606666557265,-1.2079931783554372,-0.23282604034996268,6.990687971206342,0.470001220703125,0.8970304445872017,0.2975004196166964,-1.2517037532395108,1.8467045924729035,-0.4771016668114072,1.0721025060448,-0.48398919824805375,10.86960578009516,-51.251227156933126,0.7746020864281024,6,-0.030000686645507812,-0.8600006103515625,-1.7250003814697266,0.049999237060546875,-2.170001983642578,2,-0.045720034448759495,-1.666676639764236,60.0099983215332,2.0000086697935724,61.13000106811523,3.789459418762093,61.099998474121094,-0.045720034448759495
8527,2017-06-22,59.4000015258789,60.02999877929688,59.11000061035156,59.86999893188477,1660200.0,-0.008843630512231249,1.3291178359480766,15.667217700916039,50.9272556400183,61.289854291131874,0.6227550129340074,0.1607006646254021,-0.6700513786625706,0.27767601802407427,6.951328587551956,0.9199981689453196,0.8589715984594761,-0.2824983596801829,-1.7250956324611266,1.1600989131007609,-1.0037969960706548,0.438800276710289,2.1699981689453196,11.78865949007064,-47.31534322544648,0.7212986363904704,6,0.4999980926513743,-0.3300018310546804,-1.1950016021728445,0.579998016357429,-1.5500030517578054,3,-0.037037048929720484,-1.1860506378524156,59.93000030517578,-1.666676639764236,60.0099983215332,2.0000086697935724,61.13000106811523,-0.037037048929720484
8528,2017-06-23,59.2400016784668,59.47000122070313,59.099998474121094,59.2599983215332,2941100.0,-0.0026936000555891626,-1.4666598850516723,0.04254628389620591,47.36844159965377,59.17234418519499,0.9938731296480725,0.3488236004341445,-0.4950997017325207,0.4253537432893779,7.116439818947928,0.37000274658203836,0.7698748216560958,-0.44899826049804403,-1.8818729539284078,0.9838764329323197,-1.165435607213226,0.26743908621713786,2.280798034667967,5.668143123664084,-48.571681973166065,0.7164373467151813,6,1.0949974060058594,-0.07000160217285156,-1.2150020599365234,0.55999755859375,-2.420001983642578,4,-0.03882516857851226,1.3291178359480766,59.4000015258789,-1.1860506378524156,59.93000030517578,-1.666676639764236,60.0099983215332,-0.03882516857851226
8529,2017-06-26,59.2400016784668,59.6500015258789,59.11000061035156,59.6500015258789,2480200.0,0.0,1.63415178779116,20.50343380389129,51.428574888616765,57.119635464715856,1.040596343743637,0.36435410328859064,-0.4617863177921109,0.44116838507267175,7.1339570272473924,0.5400009155273366,0.7678055263970691,-0.4469984054565401,-1.8823860820105125,0.9883892710974322,-1.1646922437335263,0.27069543282044606,2.1839659851074202,9.39617762644171,-43.88911071601896,0.7176938382769854,6,1.0949974060058594,0.15999794006347656,-1.2575016021728516,0.55999755859375,-2.6599998474121094,0,-0.03055370226211418,-1.4666598850516723,59.2400016784668,1.3291178359480766,59.4000015258789,-1.1860506378524156,59.93000030517578,-0.03055370226211418
8530,2017-06-27,58.61999893188477,59.349998474121094,58.5,59.18999862670898,3594500.0,-0.010465947485065463,-1.0987679903549092,1.3902436755086935,44.827566485559025,55.04269504383021,1.5246410619340125,0.9968752446011635,0.17953166592164393,1.0730620461092784,7.502010775047579,0.8499984741210938,0.8106013823591525,-1.0425010681152287,-2.5349496001181393,0.4499474638876819,-1.788725334116684,-0.2962768021137734,2.7110099641113194,7.0587575312192135,-43.18031910317265,0.7462242660014542,6,1.4150009155273366,0.9700012207031179,-0.7574987411499094,1.1800003051757741,-2.4699974060058736,1,-0.008700073879663761,1.63415178779116,59.2400016784668,-1.4666598850516723,59.2400016784668,1.3291178359480766,59.4000015258789,-0.008700073879663761
8531,2017-06-28,57.6500015258789,58.0,56.56000137329102,57.5,5608400.0,-0.01654720954759814,2.3882381452459644,-0.26316071261259466,41.29834698072252,52.61953056618947,2.3603412858087722,1.9420014113403283,1.1548542660119878,2.0586915124722296,8.256293315740098,2.05999755859375,0.702293303978081,-1.9334985733032326,-3.6697035226415693,-0.19729362396489591,-2.8016010479724045,-1.0653960986340607,3.511146836357426,31.41213162584237,-19.613257313461077,0.8681024746691697,6,1.414999008178718,1.414999008178718,0.17749786376953836,2.1499977111816477,-1.5600013732910085,2,0.04319163569582529,-1.0987679903549092,58.61999893188477,1.63415178779116,59.2400016784668,-1.4666598850516723,59.2400016784668,0.04319163569582529
8532,2017-06-29,56.68999862670898,57.65999984741211,56.5099983215332,57.5,3229800.0,-0.016652261470261664,1.0353990068293144,-5.399954224098773,38.089152165144725,49.71128516833697,3.002777842678803,2.811447669311299,2.113650124947007,3.0344913403364018,8.764795045326615,1.1500015258789062,0.451771064356727,-2.744501495361334,-4.908284012672553,-0.5807189780501147,-3.8263927540169433,-1.6626102367057243,4.103057976411726,5.732487945447242,-48.53719747042909,1.081891258655609,6,2.3500003814697337,2.3500003814697337,1.1775007247924876,3.1100006103515696,-0.75,3,0.018874576128850018,2.3882381452459644,57.6500015258789,-1.0987679903549092,58.61999893188477,1.63415178779116,59.2400016784668,0.018874576128850018
8533,2017-06-30,56.93999862670898,57.33000183105469,56.63000106811523,57.31000137329102,3362000.0,0.004409948951422438,2.414607368812837,0.4567927398428106,30.769226589198908,45.77609519715082,2.347488950048046,2.506446461826606,1.846947614811306,2.80270072562886,9.887150422657758,0.7000007629394602,0.26736549815017696,-2.3780014038086037,-4.812979728999927,0.056976921382720036,-3.5954905664042656,-1.1605122412129418,3.4247521482529777,13.694263260007606,-35.70973543352011,1.217489162595662,6,1.6100006103515696,2.1000003814697337,1.0100011825561594,2.8600006103515696,-1.8999977111816335,4,0.015981732865467002,1.0353990068293144,56.68999862670898,2.3882381452459644,57.6500015258789,-1.0987679903549092,58.61999893188477,0.015981732865467002
8534,2017-07-03,56.52999877929688,57.13000106811523,56.36999893188477,56.4000015258789,1459300.0,-0.0072005594889454905,-6.999919691616253,-0.35134132008167945,19.664643985892553,41.806973510351305,2.275669249456378,2.8191987720055565,2.2193398359916685,3.227433293363667,11.220616466536113,0.7600021362304545,0.0082913277856278,-2.6345012664794822,-5.363892959185968,0.09489042622700339,-3.999197112832725,-1.2698054201262394,3.4492767503221984,5.369123221141119,-36.39111653100429,1.3646958463532424,7,1.7550010681152273,2.44000053405761,1.5900011062622,3.2700004577636648,-1.6199989318847727,0,0.005130035764896235,2.414607368812837,56.93999862670898,1.0353990068293144,56.68999862670898,2.3882381452459644,57.6500015258789,0.005130035764896235
8535,2017-07-05,57.4900016784668,57.56999969482422,56.349998474121094,56.77000045776367,2792200.0,0.01698218503272808,1.772738701091527,5.538587945301349,31.69016733074571,39.56259729617247,1.0288025640260585,1.8293356570202377,1.2230826618135922,2.2744826466655326,12.53965060831883,1.220001220703125,-0.2954832290423042,-1.5959983825683608,-4.426482074374441,1.2344853092377193,-3.011240228471401,-0.18075653666532077,2.0561606594241653,69.09103940000647,30.23271534899184,1.4152418459030394,7,0.6999969482421875,1.4699974060058594,0.6449985504150391,2.30999755859375,-2.7100028991699148,2,-0.01582883668192614,-6.999919691616253,56.52999877929688,2.414607368812837,56.93999862670898,1.0353990068293144,56.68999862670898,-0.01582883668192614
8536,2017-07-06,56.97000122070313,57.31000137329102,56.68000030517578,57.31000137329102,2176400.0,-0.009045059011686063,2.705886972814726,-0.47222163353537067,23.065942275710427,36.46689581124937,1.21225295766218,2.282042125004118,1.6958479450270758,2.799062231347172,13.929966994144499,0.8100013732910156,-0.6586979306799066,-1.9989988327026325,-4.979947979824253,0.9819503144189881,-3.4894734062634427,-0.5085242591418222,2.128698176260052,47.32840432254305,15.204416331996626,1.490474573560809,7,1.029998779296868,1.9899978637695241,1.1649990081787038,2.8299980163574148,-2.7299995422363352,3,-0.014393534794698959,1.772738701091527,57.4900016784668,-6.999919691616253,56.52999877929688,2.414607368812837,56.93999862670898,-0.014393534794698959
8537,2017-07-07,57.41999816894531,57.70000076293945,56.88999938964844,57.15999984741211,1655400.0,0.007898840417764452,-1.0250053644231456,-0.7647006024975036,23.937694044213558,33.86347941620046,0.5049576916249237,1.8073587361871404,1.1980352017580387,2.34704663302945,14.768727327045692,0.8100013732910156,-0.8789778167001145,-1.4745018005371122,-4.53507261753591,1.5860690164616855,-3.0047872090365075,0.0557836079622831,1.2938830988199754,79.25910227609884,53.33527297360109,1.5302854084993975,7,0.5800018310546875,1.5400009155273438,0.7950019836425781,2.3800010681152344,-2.5,4,-0.023162627286127835,2.705886972814726,56.97000122070313,1.772738701091527,57.4900016784668,-6.999919691616253,56.52999877929688,-0.023162627286127835
8538,2017-07-10,57.84000015258789,57.959999084472656,57.31999969482422,57.41999816894531,1950000.0,0.007314559335352522,-1.0645177168382258,1.615402673239726,27.91947051010402,31.251356707476827,-0.15032745399766867,1.4025603586423756,0.7295987354448101,1.9237753597255391,15.224160784208232,0.6399993896484375,-1.0722928737736481,-1.0184997558593736,-4.112393764962945,2.0753942532441982,-2.565446760411156,0.5284472486924088,0.542937524067213,92.54665301905926,70.27610133519715,1.5469470045517848,7,0.009998321533203125,1.1199989318847656,0.5450000762939453,1.9200000762939453,-2.25,0,-0.032849265575147224,-1.0250053644231456,57.41999816894531,2.705886972814726,56.97000122070313,1.772738701091527,57.4900016784668,-0.032849265575147224
8539,2017-07-11,56.599998474121094,57.68000030517578,56.56999969482422,57.66999816894531,2917700.0,-0.021438479861610404,1.0366909546507639,-2.547606288771219,27.476893880411993,29.32350419579382,0.7552280351070735,2.5330038011217937,1.9238116693763203,3.1515076126837513,16.459741216754935,1.2700004577636719,-1.268573152636442,-2.106501388549802,-5.3345319980165655,1.1215292209169618,-3.7205166932831872,-0.49248608381641645,1.498327714179247,15.527944423909851,-7.848167520847753,1.6140153047333818,7,0.5750007629394531,2.3600006103515625,1.8800020217895508,2.9850006103515625,-0.3599967956542969,1,-0.02756179506448253,-1.0645177168382258,57.84000015258789,-1.0250053644231456,57.41999816894531,2.705886972814726,56.97000122070313,-0.02756179506448253
8540,2017-07-12,57.2400016784668,57.36999893188477,56.83000183105469,56.83000183105469,1849400.0,0.01130747741341942,-1.6341331795048681,-0.38317753677440514,33.45636070762788,28.452172387672196,-0.11299657202671654,1.7238420416935725,1.2483810650228833,2.5010756125046356,17.04714774599697,0.770000457763679,-1.4267529575269648,-1.3029983520507784,-4.477211192897435,1.8712144887958786,-2.8901047724741034,0.28410806837254654,0.7199974060058594,48.201602722432625,22.283336773472705,1.5871064204233278,7,-0.08500289916992188,1.7199974060058594,1.3124980926513672,2.0949974060058594,-2.2600021362304688,2,-0.040705830935207965,1.0366909546507639,56.599998474121094,-1.0645177168382258,57.84000015258789,-1.0250053644231456,57.41999816894531,-0.040705830935207965
8541,2017-07-13,57.20000076293945,57.4900016784668,57.0,57.38000106811523,1743300.0,-0.0006988279936125386,1.4499990463293215,-0.43902529796516654,35.602109664401965,28.17583433203411,-0.16040993220178734,1.6192500218112116,1.248857912348356,2.5360574369167637,17.445580614265367,0.4900016784667969,-1.6391134678998256,-1.1984992980957045,-4.339134897080534,1.9421363008891248,-2.7688170975881192,0.37181850139671013,0.5345982360839869,45.323837751797576,16.890478986333587,1.570317799492415,7,-0.045001983642578125,1.7599983215332031,1.3949995040893555,2.104999542236328,-2.2099990844726562,3,-0.042307726422453396,-1.6341331795048681,57.2400016784668,1.0366909546507639,56.599998474121094,-1.0645177168382258,57.84000015258789,-0.042307726422453396
8542,2017-07-14,57.099998474121094,57.43999862670898,57.09000015258789,57.349998474121094,1383300.0,-0.001748291739239849,-1.5926135239763242,1.3888865341415375,35.88390859840311,28.744132333056797,0.004321417205147782,1.5108184272246064,1.3508803412576924,2.6308872272650063,17.761715307204817,0.34999847412108664,-1.7720028797306284,-1.1170015335083008,-4.106225442267096,1.8722223752504945,-2.611613487887695,0.3776104208710933,0.44075645141601427,38.12942532520995,6.534840612022787,1.4946119543793974,7,0.05500030517578125,1.8600006103515625,1.5725021362304688,2.2050018310546875,-1.3299980163574219,4,-0.05008751089460195,1.4499990463293215,57.20000076293945,-1.6341331795048681,57.2400016784668,1.0366909546507639,56.599998474121094,-0.05008751089460195
8543,2017-07-17,56.88000106811523,57.25,56.75,57.11000061035156,1586500.0,-0.0038528443412406688,-1.040809335855696,0.9199981689453409,34.871811675500695,30.433817631902148,0.24016955539826768,1.4740283311310307,1.5452376100839444,2.836396774029957,17.84866693003268,0.5,-1.8129047543399963,-1.1259990692138757,-3.8416031055558832,1.5896049671281318,-2.483801087384876,0.2318029489571245,0.6100006103515696,27.92803629115339,-6.207042807019576,1.357802018171003,7,0.27499771118164773,2.079998016357429,1.7924995422363352,2.1349983215332102,-0.7700004577636648,0,-0.034458559464912164,-1.5926135239763242,57.099998474121094,1.4499990463293215,57.20000076293945,-1.6341331795048681,57.2400016784668,-0.034458559464912164
8544,2017-07-18,56.77999877929688,57.04999923706055,56.63000106811523,56.7599983215332,1617200.0,-0.0017581274075327835,-2.000040872491349,-0.08695868508784935,37.36265406141544,31.0640939353099,0.4239461672659317,1.2979778992009443,1.611783921567536,2.9082491991752875,17.506837584817152,0.4199981689453196,-1.747276307292239,-1.0085012435913043,-3.3402713689926955,1.3232688818100868,-2.174386306292,0.15738381910939125,0.6599998474120952,17.44158194496345,-19.287396500324963,1.1658850627006971,7,0.4850006103515554,2.180000305175774,1.8925018310546804,2.0300006866455007,-1.0099983215332102,1,-0.020958060096734066,-1.040809335855696,56.88000106811523,-1.5926135239763242,57.099998474121094,1.4499990463293215,57.20000076293945,-0.020958060096734066
8545,2017-07-19,56.86000061035156,56.97999954223633,56.54999923706055,56.75,2151400.0,0.001408979090782525,1.4571553133514987,5.499904634749143,43.81847336046001,33.36993072250429,0.27399410252205314,1.0223000559856246,1.5246785890510495,2.777922895641268,18.64885475098996,0.43000030517578125,-1.6424915957289983,-0.7709995269775405,-2.8864765192677595,1.3444774653126785,-1.8287380231226535,0.2867389691675726,0.4273979949951112,32.97878384520486,-4.240041139025934,1.0577384961451102,7,0.39499855041503906,2.0999984741210938,1.8299989700317383,1.9249992370605469,-1.3199996948242188,2,-0.010903955772590956,-2.000040872491349,56.77999877929688,-1.040809335855696,56.88000106811523,-1.5926135239763242,57.099998474121094,-0.010903955772590956
8546,2017-07-20,57.18999862670898,57.34000015258789,56.81999969482422,56.86000061035156,1748000.0,0.005803693507124841,-1.5365885428781436,2.999965321126305,54.34027041919218,36.74799476416858,-0.024043968738311605,0.5022537564108163,1.1925547645601853,2.4034792682478994,19.872259617854567,0.5200004577636719,-1.410709004457111,-0.30400142669678587,-2.1273069211522184,1.5193040677586467,-1.2156541739245057,0.607651320530934,-0.8400001525878835,71.91009309582161,29.439923501166305,0.9116527472277176,7,0.06500053405762429,1.770000457763679,1.7950010299682688,1.3800010681152415,-0.9699974060058452,3,-0.03864310434588003,1.4571553133514987,56.86000061035156,-2.000040872491349,56.77999877929688,-1.040809335855696,56.88000106811523,-0.03864310434588003
8547,2017-07-21,57.20000076293945,57.36999893188477,56.77999877929688,56.77999877929688,1937600.0,0.00017489310142781989,-1.8095112669277342,1.2727409342596612,52.35508673580108,39.46306323369048,-0.0765886444158852,0.33622052126087,1.1959734037046772,2.3503948583992127,21.16819650225461,0.5900001525878906,-1.3286620446521837,-0.18399925231933878,-1.7736167303645374,1.4056182257258598,-0.9788079913419381,0.6108094867032605,-0.83020225524902,79.26850826673049,31.788641573928146,0.794808739022598,7,-0.08500099182128906,1.7599983215332031,1.8549985885620117,1.4399986267089844,-0.7099990844726562,4,-0.03863634711530528,-1.5365885428781436,57.18999862670898,1.4571553133514987,56.86000061035156,-2.000040872491349,56.77999877929688,-0.03863634711530528
8548,2017-07-24,56.93999862670898,57.22999954223633,56.84000015258789,57.13999938964844,1241500.0,-0.004545491831512982,1.052622596998444,-0.4761900436871849,53.817493146704805,42.38979648550079,0.04729628631050531,0.4375085960334175,1.4779351212575804,2.543171053634069,22.5225114112847,0.3899993896484375,-1.1374414615150457,-0.3290012359619183,-1.665972838085679,1.0079703661618424,-0.9974870370238023,0.3394845650999656,-0.5301921020507692,47.56091887717473,-5.028980285608469,0.6684858010618805,7,0.0800018310546946,2.020000457763679,2.160000801086433,1.7450008392334055,-0.34999847412108664,0,-0.020547913543441654,-1.8095112669277342,57.20000076293945,-1.5365885428781436,57.18999862670898,1.4571553133514987,56.86000061035156,-0.020547913543441654
8549,2017-07-25,57.43000030517578,57.65999984741211,57.0,57.04999923706055,1791500.0,0.008605579386806728,-1.7500019868233874,-1.8999980926585756,49.38774270947109,44.15995004126114,-0.349323216366102,-0.20558707597547965,1.0179738419845847,1.995295508104121,23.926569151812927,0.7200012207031321,-0.9661276682493352,0.2515005111694322,-0.7183459003559065,1.2213469226947709,-0.23342269459323717,0.7364237169321015,-0.98178608422851,79.27933191284625,27.587979558592153,0.48492320576266856,7,-0.3250007629394531,1.529998779296875,1.8299989700317383,1.414999008178711,-0.8100013732910085,1,-0.02298449743705222,1.052622596998444,56.93999862670898,-1.8095112669277342,57.20000076293945,-1.5365885428781436,57.18999862670898,-0.02298449743705222
8550,2017-07-26,58.11000061035156,58.25,57.459999084472656,57.52000045776367,2005100.0,0.011840506731017664,-1.2253456047882314,1.552627616322843,61.26478756864171,47.01135869728779,-0.9978730467786647,-0.975783116883207,0.36106077954535465,1.2585525664621215,24.374839948808592,0.8199996948242188,-0.8299385085280306,0.957000732421875,0.13051433476198326,1.7834871300817667,0.5437575335919291,1.3702439312518209,-1.5890792518164005,90.47623990533326,36.65363801189795,0.4132431988299467,7,-0.7100009918212891,0.3599987030029297,1.3749990463256836,0.9599990844726562,-1.0800018310546804,2,-0.040268458578729516,-1.7500019868233874,57.43000030517578,1.052622596998444,56.93999862670898,-1.8095112669277342,57.20000076293945,-0.040268458578729516
8551,2017-07-27,60.13999938964844,61.36999893188477,57.86999893188477,58.02999877929688,6295400.0,0.034933724969454794,-1.8806580744415484,3.576271296026885,70.48189171798879,50.85557904390842,-2.8686444422050528,-2.9615109972541163,-1.6072788958181121,-0.8155235220621506,24.117315062768174,3.5,-0.5317609576832893,2.862499618530272,1.299117329485476,4.425881907575068,2.080808474007874,3.64419076305267,-3.4807517397960908,73.2026252429894,21.664087287958516,0.7816911445223995,7,-1.1800003051757812,-1.2800006866455078,-0.6549997329711914,-1.0699996948242188,-3.0699996948242188,3,-0.07648816961765492,-1.2253456047882314,58.11000061035156,-1.7500019868233874,57.43000030517578,1.052622596998444,56.93999862670898,-0.07648816961765492
8552,2017-07-28,57.7599983215332,60.13000106811523,57.709999084472656,59.4900016784668,4069100.0,-0.0395743447334469,-1.6448082647522249,-0.8199065670627229,49.53487381800019,52.484808170852816,-0.43044253307108704,-0.5241094601945662,0.8150891150279378,1.5101049523526697,23.73852700428868,2.4300003051757812,-0.3679752622277519,0.42899856567382955,-1.1229226309279738,1.980919762275633,-0.3469620326270757,1.2049591639747348,-0.6296755434776173,20.30901582468216,-24.96649200356345,0.7759605983009028,7,1.2000007629394531,1.1000003814697266,1.725001335144043,1.3100013732910156,-1.0499992370605469,4,-0.026662000442890466,-1.8806580744415484,60.13999938964844,-1.2253456047882314,58.11000061035156,-1.7500019868233874,57.43000030517578,-0.026662000442890466
8553,2017-07-31,57.849998474121094,58.349998474121094,57.709999084472656,57.81000137329102,5038400.0,0.0015581744321888635,-4.333290948104586,-0.02311966660051187,58.38924799895134,54.82109638613457,-0.41167021839991236,-0.5717532531146645,0.7535785939392241,1.3631488098916975,23.339268768450015,0.6399993896484375,-0.2213267054623813,0.47349872589111186,-1.0835061554615066,2.0305036072437304,-0.30500371478519384,1.2520011665674176,-0.29570808068258714,19.450770752350984,-28.36537039028037,0.7785024406763077,7,1.1100006103515625,1.010000228881836,1.6350011825561523,1.220001220703125,-0.6499977111816406,0,-0.02350902042396219,-1.6448082647522249,57.7599983215332,-1.8806580744415484,60.13999938964844,-1.2253456047882314,58.11000061035156,-0.02350902042396219
8554,2017-08-01,56.81999969482422,57.959999084472656,56.65999984741211,57.9000015258789,2749400.0,-0.017804646611315644,1.1666709052299633,-27.00200286123495,47.3214185794062,55.21031252157304,0.6980017410945933,0.5070840999198296,1.7981067536756115,2.332817420129558,22.270058444668205,1.2999992370605469,-0.08879174681585766,-0.5710000991821289,-2.09996110485514,0.9579609064908823,-1.3354806020186345,0.1934804036543767,4.549999237060554,3.397025021503229,-42.53746411094543,0.7644805028365068,8,2.1949996948242188,2.039999008178711,2.932499885559082,2.25,0.18999862670898438,1,-0.004047862433502969,-4.333290948104586,57.849998474121094,-1.6448082647522249,57.7599983215332,-1.8806580744415484,60.13999938964844,-0.004047862433502969
8555,2017-08-02,56.58000183105469,56.88000106811523,56.15999984741211,56.52999877929688,2503800.0,-0.004223827262557878,1.2153831707689504,-0.04629904350159731,46.14428751792882,54.29964775476599,0.9991792966943223,0.711911595094918,2.0401509662765847,2.5063255624011305,21.591542062373335,0.7200012207031179,0.07505377054025786,-0.7654979705810518,-2.3356598584328836,0.8046639172707799,-1.5505789145069642,0.019582973344860477,4.695797119140629,8.061459835843506,-36.38258597523437,0.7850809439259142,8,2.18499755859375,2.18499755859375,3.2874975204467773,2.4899978637695312,0.31999969482421164,2,0.000706912328308329,1.1666709052299633,56.81999969482422,-4.333290948104586,57.849998474121094,-1.6448082647522249,57.7599983215332,0.000706912328308329
8556,2017-08-03,56.1500015258789,56.66999816894531,55.77999877929688,56.58000183105469,2440800.0,-0.007599863755037517,1.9180643628131295,-8.599481232836274,44.32499022398688,53.40741480900887,1.4149377636821185,1.135549991652546,2.4598284633534533,2.863786606853921,20.739747658492043,0.8899993896484304,0.21138885471575009,-1.154498291015635,-2.8066284407171764,0.49763185868590654,-1.9805633658664092,-0.32843321616486065,4.9211654602050885,8.505805790794797,-35.21942959053322,0.826065074850772,8,2.4249973297119283,2.4249973297119283,3.662498474121101,2.9199981689453196,1.1800003051757884,3,0.015672256981371646,1.2153831707689504,56.58000183105469,1.1666709052299633,56.81999969482422,-4.333290948104586,57.849998474121094,0.015672256981371646
8557,2017-08-04,56.09000015258789,56.40999984741211,55.86999893188477,56.36999893188477,1953000.0,-0.0010685907686637242,1.9999999999999605,0.6511594897180732,45.18879251223401,52.448670294067675,1.4538109613840646,1.1497507064173647,2.497313627233197,2.85415516864213,20.400580540448885,0.5400009155273366,0.28057590477047256,-1.1479997634887695,-2.8854214151247817,0.5894218881472426,-2.0167105893067756,-0.27928893767076346,4.66369674108887,12.062311677130868,-32.27065521924487,0.8687108258180076,8,2.484998703002937,2.484998703002937,2.9750003814697266,2.9750003814697266,2.0699996948242188,4,0.017471911919599403,1.9180643628131295,56.1500015258789,1.2153831707689504,56.58000183105469,1.1666709052299633,56.81999969482422,0.017471911919599403
8558,2017-08-07,55.93999862670898,56.13999938964844,55.7400016784668,56.0099983215332,1429800.0,-0.002674300685877151,1.4242151014935034,0.25000000000001904,44.91525697694226,51.951727434897805,1.6171004583835682,1.2122638962601258,2.5997027829371504,2.924162785792298,20.352026319354486,0.3999977111816406,0.24171975299858417,-1.2030012130737404,-3.008280853257702,0.6022784271102211,-2.1056410331657247,-0.3003613929817561,4.515276380104993,9.008882069011415,-37.125946927952434,0.9026398200919821,8,2.615001678466804,2.615001678466804,3.1000003814697337,3.1000003814697337,2.1000022888183665,0,0.013764756465260986,1.9999999999999605,56.09000015258789,1.9180643628131295,56.1500015258789,1.2153831707689504,56.58000183105469,0.013764756465260986
8559,2017-08-08,55.040000915527344,56.58000183105469,54.72000122070313,55.9000015258789,3396100.0,-0.016088625907686782,-1.4800008138020972,12.285776566756144,39.977977269786436,49.58652629058054,2.3941998259344857,2.0969077053791807,3.435168020418658,3.7417934683964944,19.766189952788356,1.8600006103515554,0.1903969526554974,-2.024999046325682,-4.05044187638147,0.00044378373010545147,-3.0377204613535724,-1.012277631297792,5.038052225018852,14.814801732861445,-31.621636106344802,1.012721415027893,8,3.0049991607666087,3.0049991607666087,3.754998207092285,3.999998092651367,2.4699974060058594,1,0.03924418262142049,1.4242151014935034,55.93999862670898,1.9999999999999605,56.09000015258789,1.9180643628131295,56.1500015258789,0.03924418262142049
8560,2017-08-09,54.90999984741211,55.06999969482422,54.43000030517578,54.84000015258789,1717400.0,-0.0023619379715263955,2.282053288469815,-0.0813949362147591,37.16217609457701,45.88433566575702,2.2602326465547975,2.1538286683844916,3.5032758588087063,3.784482265109716,19.238035189237063,0.6399993896484375,0.14039857366431363,-2.0385000228881864,-4.2782576738031395,0.2012576280267666,-3.158378848345663,-0.9186211974307099,4.632248101149777,21.428571428571427,-20.885678837234114,1.1198788254574783,8,2.3700008392333984,2.989999771118164,3.7174997329711914,4.059999465942383,2.9399986267089844,2,0.03824437224470456,-1.4800008138020972,55.040000915527344,1.4242151014935034,55.93999862670898,1.9999999999999605,56.09000015258789,0.03824437224470456
8561,2017-08-10,54.77999877929688,55.04999923706055,54.52999877929688,54.61000061035156,2166900.0,-0.0023675299303675956,-2.1515004392658255,2.428555858310728,36.5555502338197,44.44218860084807,1.7321101454950707,2.20635435136915,3.564728453011611,3.8339912698615493,18.857731795330533,0.5200004577636648,0.0720203458328541,-2.0475009918212805,-4.482974225554422,0.38797224191186075,-3.2652376086878547,-0.8297643749547063,4.148779452058669,16.278987242952017,-20.47840539003639,1.217736616866572,8,1.6100006103515554,3.1200008392333913,3.795000076293938,4.180000305175774,3.3000030517578054,3,0.038700306568521414,2.282053288469815,54.90999984741211,-1.4800008138020972,55.040000915527344,1.4242151014935034,55.93999862670898,0.038700306568521414
8562,2017-08-11,54.2400016784668,54.91999816894531,54.20000076293945,54.9000015258789,1789400.0,-0.009857559563038354,1.0571556248262934,-3.88239386051501,35.45260073597363,41.893672238295,1.922452924654742,2.657345161030129,4.0143043043895545,4.29975810555181,18.561259410296888,0.7199974060058594,-0.15120222189585775,-2.444498252868655,-5.1350931252997185,0.24609661956240814,-3.789795689084187,-1.0992008166531235,4.148923201747181,1.6807099821606886,-32.31757939901163,1.345297436215532,8,1.8399982452392578,3.5449981689453125,4.239997863769531,4.719997406005859,3.829998016357422,4,0.05696902759895406,-2.1515004392658255,54.77999877929688,2.282053288469815,54.90999984741211,-1.4800008138020972,55.040000915527344,0.05696902759895406
8563,2017-08-14,54.91999816894531,55.06999969482422,54.43000030517578,54.77000045776367,2014800.0,0.012536808064821159,1.8444369092527444,-0.22726931190937447,36.747603828717956,40.718803932662965,0.8751603078689811,1.9214974760615888,3.2628189874549776,3.5434627077247924,17.84929713477258,0.8299980163574219,-0.6437723415373426,-1.666501617431642,-4.467623342088295,1.134620107225011,-3.0670624797599686,-0.2659407551033155,2.882477334850229,30.251978272263475,1.8995851511159998,1.400560862328326,8,0.6200027465820312,2.865001678466797,3.5600013732910156,4.040000915527344,3.5900001525878906,0,0.058994934204110505,1.0571556248262934,54.2400016784668,-2.1515004392658255,54.77999877929688,2.282053288469815,54.90999984741211,0.058994934204110505
8564,2017-08-15,55.59000015258789,55.77999877929688,54.81999969482422,55.04999923706055,2710600.0,0.012199599526232952,1.0869586850878044,3.600061036087587,36.6807520199558,39.667299988443744,0.013784007682474453,1.22034016860394,2.5170012641921744,2.8079474680837535,16.696301921246025,0.9599990844726634,-0.8023338639579407,-0.9369997024536119,-3.7711749255005884,1.8971755205933647,-2.3540873139771037,0.48008790906987997,1.7081288874877956,87.97475536412257,64.69305661853109,1.417087611523489,8,-0.1550006866455078,2.1949996948242188,2.8149986267089844,3.3699989318847656,2.5999984741210866,1,0.044072688544962935,1.8444369092527444,54.91999816894531,1.0571556248262934,54.2400016784668,-2.1515004392658255,54.77999877929688,0.044072688544962935
8565,2017-08-16,56.2400016784668,56.88000106811523,55.63000106811523,55.68999862670898,2650200.0,0.011692777911399999,-2.7313534810630284,1.0185224430975421,25.866344872323282,37.61633939381446,-0.7705500319825944,0.5496912615364806,1.8145823008305086,2.093950619347119,15.577271465045786,1.2900009155273366,-1.055161038460561,-0.25599822998047017,-3.0883997474759894,2.576403287515049,-1.6721989887282263,1.160202528767286,-2.0400009155273438,76.1194284787048,56.70886693345092,1.4162007587477579,8,-0.7000007629394531,1.5449981689453125,1.8274974822998047,2.7199974060058594,3.509998321533203,2,0.022581731955258144,1.0869586850878044,55.59000015258789,1.8444369092527444,54.91999816894531,1.0571556248262934,54.2400016784668,0.022581731955258144
8566,2017-08-17,54.97999954223633,56.36000061035156,54.93000030517578,56.16999816894531,2473600.0,-0.022404020245840428,-1.2170597193677644,-2.1636218615619085,30.028741774557943,35.93188931185045,0.3419987349989668,1.724028479230256,2.998385450384589,3.2936368998668257,14.765926329185607,1.4300003051757812,-1.176536528268052,-1.4055004119873047,-4.295748453945713,1.4847476299711033,-2.850624432966505,0.039623608991895765,-0.7263987731933597,29.104428749149598,9.402377273857851,1.4451240209792033,8,0.5600013732910156,2.8050003051757812,3.0774993896484375,3.979999542236328,5.049999237060554,3,0.052200781298297416,-2.7313534810630284,56.2400016784668,1.0869586850878044,55.59000015258789,1.8444369092527444,54.91999816894531,0.052200781298297416
8567,2017-08-18,54.9900016784668,55.209999084472656,54.7599983215332,54.9900016784668,2041400.0,0.0001819231777691055,1.0454821314005307,-0.0,29.215142793300544,34.187432180334696,0.17830316049979444,1.6231914579483657,2.9236247127677046,3.2277145085015206,13.863052660542774,0.4500007629394531,-1.2810064437482112,-1.2849983215332017,-4.2128710667109175,1.642874423644514,-2.748934694122056,0.17893805105565264,-0.6838729034423849,22.85719179201972,2.994332422193594,1.463936372588858,8,0.5499992370605469,2.7949981689453125,3.0674972534179688,3.9699974060058594,4.94999694824218,4,0.05619203597511224,-1.2170597193677644,54.97999954223633,-2.7313534810630284,56.2400016784668,1.0869586850878044,55.59000015258789,0.05619203597511224
8568,2017-08-21,55.77000045776367,55.81000137329102,54.86000061035156,54.97999954223633,2433300.0,0.014184374531530652,1.1839029052993237,100.0,42.08145499319627,34.42115192738024,-0.702188405199891,0.7916325007443703,2.097879027165206,2.4200334888123294,13.053870367744471,0.9500007629394602,-1.3236330368565419,-0.44649963378905966,-3.3651669913757942,2.472167723797675,-1.9058333125824234,1.012834045004304,-1.4123942368774465,47.641548477182184,24.634401843333457,1.4593336787933668,8,-0.22999954223632812,2.0149993896484375,2.2874984741210938,3.1899986267089844,4.579998016357422,0,0.04124079645296774,1.0454821314005307,54.9900016784668,-1.2170597193677644,54.97999954223633,-2.7313534810630284,56.2400016784668,0.04124079645296774
8569,2017-08-22,56.11000061035156,56.59000015258789,55.77000045776367,56.08000183105469,2817600.0,0.006096470320909875,-1.523070061152388,0.03797309434363139,46.50816503517115,35.459595143001806,-0.9772117206798754,0.3664593918957877,1.6803227068039632,2.0529294490231464,13.172727006688689,0.8199996948242188,-1.3693539975692346,-0.040499496459958095,-2.902779792656169,2.8217807997362527,-1.471639644558067,1.3906406516381509,-1.7019464925207544,63.67927074598849,37.179567552269404,1.4311401480981059,8,-0.5699996948242188,1.6749992370605469,1.9474983215332031,2.8499984741210938,4.149997711181641,1,0.0427730829633759,1.1839029052993237,55.77000045776367,1.0454821314005307,54.9900016784668,-1.2170597193677644,54.97999954223633,0.0427730829633759
8570,2017-08-23,55.77000045776367,56.08000183105469,55.63000106811523,55.95000076293945,1303000.0,-0.006059528584734464,1.0454466638923892,-6.000254323499491,47.138547554717086,36.63548373421263,-0.5614320734534104,0.5503824634199219,1.909169863045662,2.367245902989964,14.143905402345746,0.47999954223633523,-1.4144911712845598,-0.2634996414184556,-2.975905373772676,2.4489060909357647,-1.6197025075955693,1.092703224758658,-1.3125074009271742,55.19131834137963,25.32431074915082,1.3562028661771117,8,-0.22999954223632812,2.0149993896484375,2.342498779296875,3.1899986267089844,4.189998626708984,2,0.043392471742546235,-1.523070061152388,56.11000061035156,1.1839029052993237,55.77000045776367,1.0454821314005307,54.9900016784668,0.043392471742546235
8571,2017-08-24,55.540000915527344,55.9000015258789,55.459999084472656,55.83000183105469,1313600.0,-0.004124072805244405,1.0465215308458322,1.6111134658585173,45.96182726762981,37.803175571063306,-0.23723695948649492,0.4406861028318403,2.0365919279951186,2.577308499210126,12.344764262097218,0.4400024414062429,-1.3374342382766855,-0.26349925994873047,-2.1701990151821846,1.6432004952847237,-1.216849137565461,0.6898506176680002,-1.0340576984652685,42.62304992037088,10.069964084875586,0.9533498776167274,8,0.11499977111816406,2.2449989318847656,2.567498207092285,3.4199981689453125,4.270000457763679,3,0.0758012066091931,1.0454466638923892,55.77000045776367,-1.523070061152388,56.11000061035156,1.1839029052993237,55.77000045776367,0.0758012066091931
8572,2017-08-25,56.22000122070313,56.45000076293945,55.61000061035156,55.77000045776367,1065300.0,0.012243433452765462,-1.181817281063755,-1.5517218699850288,51.907374578837256,39.48759454329879,-0.6781528679547293,-0.38008984589851735,1.2391686332915839,1.8871904854653323,10.818267532873728,0.9099998474121094,-1.1982356963040601,0.49350090026856464,-1.1920820765337083,2.1790838770708376,-0.3492905881325683,1.3362923886696976,-1.6665768466199964,78.61277284464076,41.30185110360707,0.8427914884011365,8,-0.40000152587891336,1.5649986267089773,1.8874979019164968,2.739997863769524,5.770000457763665,4,0.06776943215701525,1.0465215308458322,55.540000915527344,1.0454466638923892,55.77000045776367,-1.523070061152388,56.11000061035156,0.06776943215701525
8573,2017-08-28,56.4900016784668,56.52000045776367,56.040000915527344,56.38000106811523,1812600.0,0.004802569404147139,4.647114262633516,0.24444538634341886,60.80477001819797,42.16804098754792,-0.7845295980001907,-0.7981220789770305,0.84053361086211,1.6047075600632468,9.229616321742991,0.4799995422363281,-1.0221677229358406,0.8315011978149442,-0.5809891536232925,2.243991549253181,0.12525602209582587,1.5377463735340626,-1.890045770503022,91.15058587618113,48.887544387313504,0.7062451757191186,8,-0.6700019836425781,1.2949981689453125,1.5474977493286133,2.4699974060058594,6.119998931884766,0,0.061072700402437174,-1.181817281063755,56.22000122070313,1.0465215308458322,55.540000915527344,1.0454466638923892,55.77000045776367,0.061072700402437174
8574,2017-08-29,56.59000015258789,56.63000106811523,56.08000183105469,56.2599983215332,1198200.0,0.0017701977544675174,1.682899144026854,2.9999999999998064,62.57485200916898,46.246764002753004,-0.8132864086138767,-0.9657495079224034,0.6094431757571357,1.4950764158380423,8.887285876288756,0.5499992370605398,-0.7682130578630435,0.9429996490478487,-0.4329462603178911,2.3189455584135885,0.2550266943649788,1.6309726037307186,-1.9444433414210849,96.58112412743081,49.5477048284034,0.6879729546828707,8,-0.8950004577636719,1.1949996948242188,1.3999996185302734,2.3699989318847656,6.659999847412109,1,0.06644280458375751,4.647114262633516,56.4900016784668,-1.181817281063755,56.22000122070313,1.0465215308458322,55.540000915527344,0.06644280458375751
8575,2017-08-30,56.61999893188477,56.849998474121094,56.11999893188477,56.59000015258789,1298200.0,0.0005301074256227611,1.9796029583495234,0.09090488740927848,63.98176829243544,50.01932250473939,-0.8758153391018624,-1.046239404010926,0.4821047518328996,1.4548829754483492,9.134596075300278,0.729999542236321,-0.557346835363937,0.9709985733032269,-0.4107610536819877,2.3527582002884415,0.2801187598106196,1.6618783867958342,-1.9297532355789997,83.45326307700803,31.185850119794225,0.6908798134926064,8,-0.8150005340576243,1.1650009155273366,1.4125003814697195,2.3400001525878835,7.0,2,0.06428822780493926,1.682899144026854,56.59000015258789,4.647114262633516,56.4900016784668,-1.181817281063755,56.22000122070313,0.06428822780493926
8576,2017-08-31,57.02999877929688,57.099998474121094,56.56000137329102,56.81000137329102,1421000.0,0.007241254947838227,2.000010596475691,7.3335452695811725,71.62788194430073,54.73184907707274,-1.0777824368878228,-1.4618832881657227,-0.019898469027147314,1.0361706916777322,9.86149512947694,0.539997100830071,-0.3721363517492051,1.3369985580444421,-0.16292551913755915,2.8369226352264434,0.5870365194534415,2.0869605966354428,-2.29595797555492,95.3020271688766,35.1223520168175,0.7499620385910021,8,-1.049999237060554,0.7550010681152273,0.9050006866455007,1.9300003051757741,6.620002746582017,3,0.051376474976173814,1.9796029583495234,56.61999893188477,1.682899144026854,56.59000015258789,4.647114262633516,56.4900016784668,0.051376474976173814
8577,2017-09-01,57.06999969482422,57.2400016784668,56.61999893188477,57.040000915527344,1099500.0,0.0007014013042878631,2.351341320081616,0.13635969551420993,68.50257836536757,57.66752945175844,-0.8847481546178528,-1.5016932637861657,-0.13624879529593414,0.9799372687120353,10.669569105792975,0.6200027465820241,-0.13846716383690705,1.3279994964599595,-0.2862082627386897,2.9422072556586087,0.5208956168606349,2.135103376059284,-2.2413205842670934,85.83317703680862,20.964511199284715,0.8071038795993253,9,-0.7199993133544922,0.095001220703125,1.8399991989135742,1.8899993896484375,6.6399993896484375,4,0.048011243965633055,2.000010596475691,57.02999877929688,1.9796029583495234,56.61999893188477,1.682899144026854,56.59000015258789,0.048011243965633055
8578,2017-09-05,56.709999084472656,57.06999969482422,56.43000030517578,56.91999816894531,1257600.0,-0.006308053483031872,1.5097910153036038,-7.000254323499491,60.18180140977242,59.18682238226969,-0.4217364834907187,-1.1394695814006468,0.14680306876965687,1.325758327481033,11.568514390258752,0.6399993896484375,0.12616711676665204,0.9294988632202177,-0.7403634196266253,2.5993611460670607,0.09456772179679973,1.7644300046436356,-1.7366406198409479,54.3101151972955,-7.320359281489289,0.8349311414234213,9,-0.3599987030029297,-0.4349994659423828,2.1999998092651367,2.25,6.770000457763672,1,0.0931053196832059,2.351341320081616,57.06999969482422,2.000010596475691,57.02999877929688,1.9796029583495234,56.61999893188477,0.0931053196832059
8579,2017-09-06,57.20000076293945,57.27000045776367,56.59000015258789,56.97000122070313,1600300.0,0.008640481156363844,2.675687936242822,-1.0952406902815284,58.9887487945137,60.50351140891376,-0.8279270240423671,-1.5382175980117694,-0.4160400101249593,0.8332241048915137,12.113841190093622,0.6800003051757812,0.4278021571539057,1.3115005493164062,-0.4343789790820125,3.057380077714825,0.43856078511719687,2.1844403135156156,-2.090643705477639,93.91307809172507,32.706088566551756,0.8729397641992085,9,-0.8350009918212891,-1.1200008392333984,1.7099981307983398,1.7599983215332031,7.219997406005859,2,0.09458041565127595,1.5097910153036038,56.709999084472656,2.351341320081616,57.06999969482422,2.000010596475691,57.02999877929688,0.09458041565127595
8580,2017-09-07,57.0099983215332,57.27000045776367,56.9000015258789,57.09000015258789,1140500.0,-0.0033217209593002783,-1.4666971847103907,-0.3478347403512953,73.77045372517769,63.59335879308574,-0.495656942026784,-1.2467430773960189,-0.2826010463732018,1.0168489894033144,12.432660183799586,0.36999893188477273,0.5714311086895236,1.016498184204103,-0.7341857823637241,2.76718215077193,0.14115620092018588,1.89184016748802,-1.7277897920472398,69.04737035708285,3.623490477352263,0.8753419832839138,9,-0.5699977874755859,-1.2749977111816406,1.9275007247924805,1.9500007629394531,6.740001678466797,3,0.10945451433402154,2.675687936242822,57.20000076293945,1.5097910153036038,56.709999084472656,2.351341320081616,57.06999969482422,0.10945451433402154
8581,2017-09-08,56.9000015258789,57.22999954223633,56.81999969482422,56.93000030517578,1315000.0,-0.0019294299051533237,-3.3157324124638614,0.374976158687863,71.85355050634215,65.80960056280851,-0.19272327350317653,-1.022185507770466,-0.20034141728557842,1.117209114586153,12.72542531071271,0.4099998474121094,0.6601035738071914,0.8005012512206946,-0.8967216696901801,2.4977241721315693,-0.04811020923474274,1.649112711676132,-1.4587696421307186,55.952516110280214,-14.242087266966848,0.8486114604554389,9,-0.24500083923339133,-1.1650009155273366,1.8649978637695384,1.964998245239265,6.549999237060554,4,0.11810188446039893,-1.4666971847103907,57.0099983215332,2.675687936242822,57.20000076293945,1.5097910153036038,56.709999084472656,0.11810188446039893
8582,2017-09-11,57.33000183105469,57.5,57.09000015258789,57.13999938964844,1379000.0,0.007557122911151737,-1.827576227934019,-6.333672431331155,69.40299994591095,66.7649594436655,-0.501443824311842,-1.2741474816977174,-0.6227056304832672,0.6822101274299328,12.829791174221455,0.5999984741211009,0.7886051406725869,1.0760015487670884,-0.46376472258825885,2.6157678201224357,0.3061184130894148,1.845884684444762,-1.7424684613852648,84.11231612797422,10.60782325559282,0.7698831356776736,9,-0.5400009155273438,-1.480001449584961,1.24499702453614,1.3449974060058594,5.569999694824212,0,0.11023895853777521,-3.3157324124638614,56.9000015258789,-1.4666971847103907,57.0099983215332,2.675687936242822,57.20000076293945,0.11023895853777521
8583,2017-09-12,58.15999984741211,58.790000915527344,57.52999877929688,57.54999923706055,2236200.0,0.014477550843332132,-2.8769205488456797,3.2104882749759076,72.72727272727266,67.89300619012147,-1.195343700024246,-1.9488875067657006,-1.4433249459963093,-0.15711219043926405,13.50223192460606,1.4599990844726562,0.9805923034334256,1.7439994812011719,0.11595105508532555,3.372047907317018,0.9299752681432523,2.5580236942590915,-2.381219814709631,71.36359774378074,-3.2439416807176116,0.8140242130579228,9,-0.7049999237060547,-1.664999008178711,0.41499900817871804,0.5149993896484375,4.869998931884773,1,0.09542639703613243,-1.827576227934019,57.33000183105469,-3.3157324124638614,56.9000015258789,-1.4666971847103907,57.0099983215332,0.09542639703613243
8584,2017-09-13,58.040000915527344,58.36000061035156,57.83000183105469,58.08000183105469,1397600.0,-0.002063255367943495,-1.3043471049707263,-0.0655752057433024,76.4568996716156,69.27913189891926,-0.9476918109201264,-1.724337256432321,-1.3019308001137588,-0.05505387891614788,15.032231109242764,0.529998779296875,1.0827175311825243,1.5015005111694322,-0.2302493926045983,3.2332504149434627,0.6356255592824169,2.3673754630564474,-1.899874376885883,61.92895760073118,-14.509408362034407,0.8658749518870154,9,-0.43000030517578125,-1.5450000762939453,0.5149993896484375,0.6149997711181641,5.469997406005859,2,0.09372843798928399,-2.8769205488456797,58.15999984741211,-1.827576227934019,57.33000183105469,-3.3157324124638614,56.9000015258789,0.09372843798928399
8585,2017-09-14,57.5099983215332,57.849998474121094,57.22999954223633,57.72000122070313,1809900.0,-0.009131677905476199,1.6383078883504996,5.249952317375726,71.45966601869443,69.26044124051856,-0.31085615650146536,-1.1534492637496996,-0.7871990433233904,0.44927323661555363,15.817920112247407,0.8100013732910156,1.0877006956518187,0.9079980850219727,-0.8701802467990092,2.6861764168429545,0.018908919111481737,1.7970872509324636,-1.051886857665437,35.025289297166665,-43.80305984760497,0.8890891659104924,9,0.10000228881835938,-1.0149974822998047,0.5350017547607493,0.6350021362304688,6.530002593994141,3,0.12015301772013487,-1.3043471049707263,58.040000915527344,-2.8769205488456797,58.15999984741211,-1.827576227934019,57.33000183105469,0.12015301772013487
8586,2017-09-15,57.849998474121094,57.95000076293945,57.36000061035156,57.52999877929688,2076300.0,0.005912018127473884,1.2692127116405998,-1.5237870338412618,69.1764382755054,69.33531456386723,-0.5836881152505455,-1.3359044153074109,-1.1220703194899926,0.08323828094880525,17.376471029913386,0.5900001525878906,1.0842737886695275,1.1044982910156236,-0.5834702799843257,2.792466862015573,0.2605140055156454,1.9484825765156017,-1.11206027605418,44.70576355619384,-32.73915927593732,0.8439842854999748,9,-0.23999786376953125,-1.3549976348876953,-0.2599983215332031,0.15000152587890625,6.489997863769517,4,0.10198792880726248,1.6383078883504996,57.5099983215332,-1.3043471049707263,58.040000915527344,-2.8769205488456797,58.15999984741211,0.10198792880726248
8587,2017-09-18,58.08000183105469,58.13000106811523,57.65999984741211,57.86000061035156,806300.0,0.0039758576145250135,1.9375104308228694,0.6875044703526367,68.88359925953237,70.30218099161833,-0.7323728773836393,-1.394015116982743,-1.35867336069051,-0.17412182789877306,19.083498833481606,0.4700012207031179,1.0798841012717375,1.1800016403198228,-0.3931677794512325,2.753171060090878,0.3934169304342987,1.966586350205347,-1.0958161068925207,54.487278240350165,-20.34723006882986,0.786584709885527,9,-0.3900012969970703,-1.585000991821289,-0.935002326965332,-0.0800018310546875,5.79999923706054,0,0.09245865638064577,1.2692127116405998,57.849998474121094,1.6383078883504996,57.5099983215332,-1.3043471049707263,58.040000915527344,0.09245865638064577
8588,2017-09-19,58.06999969482422,58.290000915527344,57.90999984741211,58.13000106811523,1190400.0,-0.0001722130839383329,1.0,-0.27273200166455364,67.96113088927667,71.29911233548088,-0.5690037838179975,-1.2678724039421354,-1.3690631964268292,-0.19404772774066004,20.52343712226774,0.3800010681152344,0.9888712148727308,1.054999542236331,-0.5065849586856501,2.616584043158312,0.2742072917753404,1.8357917926973215,-0.8691161476982288,74.33622642401164,2.1594695346479114,0.7807922504609913,9,-0.2649993896484375,-1.4599990844726562,-1.1374998092651367,-0.1849994659423828,6.010002136230469,1,0.08317550984050004,1.9375104308228694,58.08000183105469,1.2692127116405998,57.849998474121094,1.6383078883504996,57.5099983215332,0.08317550984050004
8589,2017-09-20,58.5099983215332,58.6500015258789,58.0,58.0,1662000.0,0.0075770385572810905,-1.549033980836665,-8.499777481086898,70.86089090318082,70.97582757748123,-0.8980802036287301,-1.6009307753695339,-1.7847863346322868,-0.6527780300937422,21.49208830223862,0.6500015258788991,0.946767549494183,1.3749982833862333,-0.2608559201440812,3.010852486916548,0.557071181621076,2.1929253851513906,-1.118420690199052,90.14063318513391,18.589286086578795,0.8179271017651567,9,-0.7049980163574219,-1.7349987030029297,-1.8474979400634766,-0.6249980926513672,6.079998016357408,2,0.07725176187708427,1.0,58.06999969482422,1.9375104308228694,58.08000183105469,1.2692127116405998,57.849998474121094,0.07725176187708427
8590,2017-09-21,58.18999862670898,58.70000076293945,58.09000015258789,58.58000183105469,1562900.0,-0.005469145513655849,-1.0677981443765558,-0.764714682144928,63.06304293848102,69.99910451438555,-0.43929105538652635,-1.14925812253027,-1.4643614405356402,-0.3516449204069403,22.67518558349438,0.6100006103515625,0.9938593547451262,0.9339986801147404,-0.6333033089079336,2.5013006691374144,0.15034768560340694,1.7176496746260739,-0.6306102012716437,61.940143421213165,-6.333978059061806,0.7836509945113361,9,-0.24999809265136008,-1.4149990081787038,-1.5799989700317312,-0.30499839782714133,7.210002899169915,3,0.09142464032268194,-1.549033980836665,58.5099983215332,1.0,58.06999969482422,1.9375104308228694,58.08000183105469,0.09142464032268194
8591,2017-09-22,59.75,59.84000015258789,58.22000122070313,58.22000122070313,2709800.0,0.026808754255151168,-1.1176473521492076,-3.923041560296085,72.4831987096608,70.34134882146887,-1.734954530723499,-2.506178315374683,-3.0045119492540593,-1.9230701300730288,24.3991777239818,1.6500015258789134,1.0617403100325475,2.2835000991821275,0.563203446675189,4.003796751689066,1.4233517729286618,3.143648425435593,-2.042938075751863,95.87155321151968,28.58676127947183,0.8601483262534677,9,-1.2150001525878906,-2.450000762939453,-3.0874996185302734,-1.864999771118164,4.720001220703111,4,0.07179917850254958,-1.0677981443765558,58.18999862670898,-1.549033980836665,58.5099983215332,1.0,58.06999969482422,0.07179917850254958
8592,2017-09-25,60.02999877929688,60.04999923706055,59.5,59.52000045776367,2368200.0,0.004686172038441461,1.0,0.33333250224394756,78.23126647844038,70.95290368270972,-1.7787347183998747,-2.620458749843216,-3.2577731059778543,-2.191424917134718,25.79531387281327,0.5499992370605469,1.0960910960536623,2.3729990005493207,0.407549477005837,4.338448524092804,1.3902742387775788,3.3557237623210625,-2.0243255030811795,99.06539890336369,28.894370197836977,0.982724761771743,9,-1.3899993896484446,-2.625000000000007,-3.3674983978271555,-2.144998550415046,3.7600021362304616,0,0.07179739540624741,-1.1176473521492076,59.75,-1.0677981443765558,58.18999862670898,-1.549033980836665,58.5099983215332,0.07179739540624741
8593,2017-09-26,59.93999862670898,60.290000915527344,59.77000045776367,60.2599983215332,1882700.0,-0.0014992529471605787,1.7368093478959203,-0.6274524470241576,74.99996519438905,70.79102207412899,-1.5753540628960323,-2.3808063454368167,-3.1344376095798125,-2.1026402632117183,27.261423876344903,0.5200004577636719,1.1577333301865167,2.1104990005493107,-0.022168536754378465,4.243166537853,1.0441652318974661,3.1768327692011553,-1.7199974060058452,84.71606336725995,16.823344366378223,1.0663337686518446,9,-1.1799983978271413,-2.364997863769524,-3.2774982452392507,-2.0549983978271413,4.20000076293946,1,0.0657324413025695,1.0,60.02999877929688,-1.1176473521492076,59.75,-1.0677981443765558,58.18999862670898,0.0657324413025695
8594,2017-09-27,60.349998474121094,60.5,60.0,60.16999816894531,1595000.0,0.006840171117878935,1.0833187634109513,-0.562501490117528,79.29824303098374,71.66197507549447,-1.8139810436097505,-2.6294886951938423,-3.5024267106608704,-2.514517556489764,28.757989315284277,0.5600013732910227,1.2336582953527753,2.332498931884764,0.0058133495314436345,4.659184514238085,1.169156140708104,3.4958417230614245,-1.7573973083496028,93.77586990140352,24.953966859453118,1.163342791176661,9,-1.4199981689453125,-2.3699989318847656,-3.687498092651367,-2.464998245239258,4.19000244140625,2,0.0618061880901799,1.7368093478959203,59.93999862670898,1.0,60.02999877929688,-1.1176473521492076,59.75,0.0618061880901799
8595,2017-09-28,60.2599983215332,60.40999984741211,59.81999969482422,59.81999969482422,1437200.0,-0.0014913033117388563,-1.6818272456932801,2.444432670707413,79.57741512808421,72.81763917022545,-1.44480742811092,-2.3745512340754686,-3.3731745435128317,-2.41400390498292,30.02806279276613,0.5900001525878906,1.225452648128524,2.0604988098144545,-0.3729209448887687,4.493918564517678,0.8437889324628429,3.277208687166066,-1.2859173889160118,89.47360495777058,18.23795701094099,1.216709877351611,9,-1.1799983978271484,-2.279998779296875,-3.5974979400634766,-2.374998092651367,3.7300033569335938,3,0.07185526281055554,1.0833187634109513,60.349998474121094,1.7368093478959203,59.93999862670898,1.0,60.02999877929688,0.07185526281055554
8596,2017-09-29,59.959999084472656,60.6500015258789,59.86000061035156,60.16999816894531,2265600.0,-0.004978414294999123,-2.853700292152778,-0.47727213615043823,73.69365592136899,73.35208991042951,-0.9096927553144667,-1.9434294895648776,-3.047238467741856,-2.104490214246937,31.209086328798698,0.7900009155273366,1.2119749160683568,1.61399955749512,-0.8751202311416293,4.103119346131869,0.3694396631767489,2.858559451813491,-0.6807343383789046,39.99986731505402,-28.383935370516582,1.2445598943183738,9,-0.6799983978271484,-1.904998779296875,-3.2974987030029297,-2.0749988555908203,4.040000915527344,4,0.090727193536849,-1.6818272456932801,60.2599983215332,1.0833187634109513,60.349998474121094,1.7368093478959203,59.93999862670898,0.090727193536849
8597,2017-10-02,59.81000137329102,60.15999984741211,59.34000015258789,59.95000076293945,4561000.0,-0.0025016296442952335,1.92858310626703,0.6666666666666329,66.94045785741025,73.23868179577768,-0.5458940770859186,-1.6628899145029692,-2.872834591009507,-1.9380894620724476,32.00536261654354,0.8199996948242188,1.2634076752607442,1.3270017623901467,-1.1680207627617776,3.822024287542071,0.07949049981418455,2.574513024966109,0.8400001525878764,35.87791816755022,-30.801746267609346,1.2475112625759615,10,-0.4850006103515696,-1.6800003051757884,-3.090001106262214,-1.9250011444091868,4.459995269775369,0,0.07791338806912451,-2.853700292152778,59.959999084472656,-1.6818272456932801,60.2599983215332,1.0833187634109513,60.349998474121094,0.07791338806912451
8598,2017-10-03,61.9900016784668,62.91999816894531,61.02000045776367,62.0,7620100.0,0.03644875865442265,1.0540575093047952,0.07141689373297365,78.49926706112693,74.0873902577717,-2.359491535067292,-3.612245547418226,-4.994211806006973,-4.083255065319577,33.65817155831428,3.1099967956542898,1.3798296156463579,3.243001937866211,0.4395824499291052,6.046421425803317,1.841292193897658,4.644711681834764,-2.6500015258789062,74.02243000612697,6.4633349355187875,1.401709743968554,10,-1.4850025177001953,-2.5100021362304688,-5.187501907348633,-4.105001449584961,2.5600013732910156,1,0.02903692834849214,1.92858310626703,59.81000137329102,-2.853700292152778,59.959999084472656,-1.6818272456932801,60.2599983215332,0.02903692834849214
8599,2017-10-04,62.61000061035156,63.06000137329102,61.95000076293945,62.08000183105469,3108300.0,0.010001595662161966,-1.810124870831621,-53.00877527661198,86.3248002582255,76.67202995996554,-2.6113556378156773,-4.011849277491642,-5.562971160278941,-4.663502393017808,35.236522995803874,1.1100006103515696,1.5177193090413752,3.592500877380374,0.4004984078603613,6.784503346900387,1.996499642620364,5.188502112140384,-3.270000457763672,87.90320926683987,15.558411309756224,1.5960012347600074,10,-1.969999313354485,-3.039999008178711,-5.807500839233398,-4.725000381469727,2.1500015258789062,2,0.024436971160864518,1.0540575093047952,61.9900016784668,1.92858310626703,59.81000137329102,-2.853700292152778,59.959999084472656,0.024436971160864518
8600,2017-10-05,63.25,63.31000137329102,62.4000015258789,63.040000915527344,2401900.0,0.010221999415579441,4.515119988902609,0.39622560027638626,86.88525786208083,78.27225875467889,-2.746986673028431,-4.385226823399705,-6.165159470584641,-5.26728927119138,36.93644971431983,0.9099998474121236,1.7035459915798583,3.9205001831054673,0.3565197226514911,7.4844806435594435,2.1385099528784792,5.702490413332455,-3.7611997985839807,98.48863086041078,21.712128597313225,1.781990230226987,10,-1.9249992370605469,-3.5349998474121023,-6.510000228881836,-5.364999771118164,1.3199996948242188,3,0.02039527139173658,-1.810124870831621,62.61000061035156,1.0540575093047952,61.9900016784668,1.92858310626703,59.81000137329102,0.02039527139173658
8601,2017-10-06,63.61999893188477,63.68000030517578,62.9000015258789,63.1500015258789,3305900.0,0.005849785484344228,1.6440629748165632,2.238092643051839,87.13137140499059,79.26115930207334,-2.8053034975781017,-4.454343708927006,-6.557711261142778,-5.591371300186715,38.90479905214064,0.7799987792968821,1.8668539963706152,3.9544992446899485,0.09970600469674196,7.809292484683155,2.0271026246933417,5.881895864686555,-3.9019266601562563,98.6174799266947,18.235780502292982,1.9273966199966046,10,-2.109998703002937,-3.5649986267089915,-6.824999809265144,-5.734998703002937,1.4799995422363352,4,0.005815824470198017,4.515119988902609,63.25,-1.810124870831621,62.61000061035156,1.0540575093047952,61.9900016784668,0.005815824470198017
8602,2017-10-09,63.6500015258789,64.0,63.52000045776367,63.63999938964844,2952900.0,0.0004715906082652932,-2.839996337890625,0.02128125837004438,87.29949878521187,80.6277741454981,-2.5343182465513863,-4.20203139068763,-6.53365678548748,-5.571303577993881,40.751806003307145,0.4799995422363281,2.130430003262269,3.668501853942864,-0.409859058922045,7.746862766807773,1.6293213975104095,5.7076823103753185,-3.6149750114745984,88.25508295687705,6.815019954520011,2.0391804564324545,10,-1.9800014495849538,-3.4350013732910085,-6.76750183105468,-5.86500167846679,1.720001220703132,0,0.005498797576285908,1.6440629748165632,63.61999893188477,4.515119988902609,63.25,-1.810124870831621,62.61000061035156,0.005498797576285908
8603,2017-10-10,63.709999084472656,64.08000183105469,63.34000015258789,63.84000015258789,2561500.0,0.0009426167659927209,1.426217411152593,-12.99733028223654,86.61975122782287,81.44127505625801,-2.2387288202440985,-4.0316212926909785,-6.540686975703089,-5.588197543459536,41.513228713593726,0.7400016784667969,2.2109447092221615,3.4509994506835966,-0.854458613485221,7.756457514852407,1.2982704185991878,5.603728482768005,-3.278475221508785,82.62898774461958,2.1949119532565646,2.1527290320844066,10,-1.9999980926513672,-3.454998016357422,-6.952498435974121,-5.924999237060547,0.8700027465820312,1,0.008789790717956825,-2.839996337890625,63.6500015258789,1.6440629748165632,63.61999893188477,4.515119988902609,63.25,0.008789790717956825
8604,2017-10-11,63.47999954223633,63.7400016784668,63.2599983215332,63.72000122070313,2913100.0,-0.0036101011700121477,2.4285636435470908,1.8461515889551297,87.7318477950923,82.34732313037001,-1.6964465732861598,-3.5554648136500617,-6.226095588090843,-5.317271588246882,42.2698276073694,0.48000335693359375,2.2420708103328053,2.948999977111818,-1.4524784652119251,7.350478419435561,0.7482607559499499,5.149739198273686,-2.6106583231015605,64.28558453413034,-17.724135338044263,2.200739221161871,10,-1.769998550415039,-3.144998550415039,-7.167499542236328,-5.694999694824219,2.1599998474121094,2,0.016855757990507758,1.426217411152593,63.709999084472656,-2.839996337890625,63.6500015258789,1.6440629748165632,63.61999893188477,0.016855757990507758
8605,2017-10-12,64.41999816894531,64.44000244140625,63.349998474121094,63.45000076293945,2055100.0,0.014807791957899497,1.1584109802203446,-4.0416275927837955,86.54150384037224,83.77486178803704,-2.2174850035319054,-4.164770469545218,-7.061098370455667,-6.215412100825972,44.10792116711911,1.0900039672851562,2.357439608589104,3.5434986114501967,-0.9434946615984217,8.030491884498808,1.300001974925891,5.786995247974502,-3.165377676380153,98.70102204101046,17.682798054201612,2.243496636524306,10,-2.529996871948242,-3.789997100830078,-8.197498321533203,-6.634998321533203,0.5,3,0.0052779257520851885,2.4285636435470908,63.47999954223633,1.426217411152593,63.709999084472656,-2.839996337890625,63.6500015258789,0.0052779257520851885
8606,2017-10-13,63.75,64.75,63.7400016784668,64.38999938964844,2083600.0,-0.010400468612063674,-2.060619371842741,-0.6597949496419288,77.43367313065517,84.94077459617536,-1.0653735921612366,-3.1938457132843467,-6.2778626916546685,-5.510699309472962,46.003250265998936,1.0099983215332031,2.4089044634631733,2.578500366210939,-1.8460498301120793,7.003050562533964,0.36622526804942623,4.790775464372452,-2.04942603459709,32.88598164339021,-43.95540483306242,2.2122750981615114,10,-0.8649997711181641,-2.9650001525878906,-7.66249942779541,-5.965000152587891,1.4300003051757812,4,0.012862740310968235,1.1584109802203446,64.41999816894531,2.4285636435470908,63.47999954223633,1.426217411152593,63.709999084472656,0.012862740310968235
8607,2017-10-16,63.45000076293945,63.88999938964844,63.22000122070313,63.709999084472656,1142800.0,-0.004705870385263489,1.1612881393474166,0.4062477648236893,75.10734649505788,84.5638945332788,-0.21762683657726,-2.604443257878984,-5.86384293039557,-5.182966039828727,47.54929704221321,0.6699981689453054,2.4770212021162763,2.0100011825561523,-2.2741538442169826,6.294156209329287,-0.13207633083041515,4.15207869594272,-1.2615186320010068,15.032661813104223,-58.300523940058326,2.1420775133865684,10,-0.10000038146972656,-2.530000686645508,-7.255000114440918,-5.665000915527344,1.6700019836425781,0,0.026004691746913222,-2.060619371842741,63.75,1.1584109802203446,64.41999816894531,2.4285636435470908,63.47999954223633,0.026004691746913222
8608,2017-10-17,62.9000015258789,63.63000106811523,62.86000061035156,63.540000915527344,1589200.0,-0.008668230582304481,-1.138886534141463,2.4615520049298216,67.88223536234858,82.51472065595914,0.5308558954570515,-1.7645062916178134,-5.199027614758329,-4.61948608851484,48.84670436565255,0.7700004577636648,2.6216639035690292,1.2185018539428611,-2.8022256518845055,5.239229359770228,-0.7918618989708222,3.2288656068565444,-0.30167653589060706,2.1164512404830615,-65.79580190633077,2.010363752913684,10,0.674999237060554,-1.910001754760735,-6.580000877380364,-5.11500167846679,1.779998779296882,1,0.03926869889958429,1.1612881393474166,63.45000076293945,-2.060619371842741,63.75,1.1584109802203446,64.41999816894531,0.03926869889958429
8609,2017-10-18,63.02999877929688,63.36999893188477,62.93999862670898,62.95000076293945,1034800.0,0.0020667289390208232,-7.599809269501256,-0.12499701976492877,69.316635888334,80.56265154776504,0.5215468986691434,-1.6216571871914098,-5.18131689613714,-4.737824227165127,49.90757860277809,0.4699974060058736,2.8698641517501358,1.1224990844726648,-2.647973307586774,4.892971476532111,-0.7627371115570583,3.007735280502388,1.720001220703118,8.994615018205975,-53.86910995288321,1.8852361960297215,10,0.7750015258788991,-2.039999008178718,-6.0549983978271555,-5.244998931884773,1.660003662109368,2,0.024591513275848742,-1.138886534141463,62.9000015258789,1.1612881393474166,63.45000076293945,-2.060619371842741,63.75,0.024591513275848742
8610,2017-10-19,63.5099983215332,63.599998474121094,62.790000915527344,62.849998474121094,1493500.0,0.007615414112842833,-1.0769302248240582,8.250202660816587,74.14969728896513,79.12024331265113,0.09197921951087551,-1.7735932777532355,-5.500794447131597,-5.20054072903006,51.03219630710897,0.80999755859375,2.8444663047625625,1.336498641967772,-2.061992125265661,4.734989409201205,-0.36274674164894094,3.035744025584485,1.2038016510009726,36.734578689845506,-27.822431757596533,1.6992453836167158,10,0.26000213623046875,-2.519998550415039,-6.457497596740723,-5.724998474121094,1.1700019836425781,3,0.03353804321221432,-7.599809269501256,63.02999877929688,-1.138886534141463,62.9000015258789,1.1612881393474166,63.45000076293945,0.03353804321221432
8611,2017-10-20,64.04000091552734,64.11000061035156,63.47999954223633,63.540000915527344,1399400.0,0.008345183561663694,-1.0322525072294346,0.7575759327225963,77.36095710015583,78.01596090320045,-0.4159190829201762,-2.0719507757108744,-5.856615793533663,-5.711918923377027,51.474649880098355,0.6300010681152344,2.7198218641122978,1.652001190185544,-1.6423810576432203,4.946383438014308,0.0048100662711618725,3.299192314099926,0.5968470947265558,94.69699159032454,25.417074369713063,1.6471911239143826,10,-0.2700004577636719,-2.9850006103515625,-6.987500190734863,-6.255001068115234,1.7600021362304688,4,0.013741368532750986,-1.0769302248240582,63.5099983215332,-7.599809269501256,63.02999877929688,-1.138886534141463,62.9000015258789,0.013741368532750986
8612,2017-10-23,64.33999633789061,64.58000183105469,64.05999755859375,64.08999633789061,1677600.0,0.004684500594542174,-2.3548926954127904,0.5,70.08546897079228,76.17881843019704,-0.6791675207446133,-2.142334817963203,-5.957944371354671,-5.998381932273745,51.894274759463165,0.5400009155273438,2.5355366976850036,1.7364967346191236,-1.4711537169187778,4.944147186157018,0.13267150885017998,3.3403219603880743,-1.549995422363267,86.59187874809719,17.17193714271572,1.6038252257689487,10,-0.5699958801269389,-3.134996414184556,-7.28749561309813,-6.554996490478501,2.2400054931640767,0,0.013055704306754512,-1.0322525072294346,64.04000091552734,-1.0769302248240582,63.5099983215332,-7.599809269501256,63.02999877929688,0.013055704306754512
8613,2017-10-24,63.88000106811523,64.66000366210939,63.77999877929688,64.59999847412111,1824300.0,-0.0071494450723877945,1.0952303102137033,-2.8799896240235228,61.15996634475171,73.22638715793697,-0.21514642388245164,-1.4461760998247613,-5.322453035500466,-5.521004892407774,52.025103812029215,0.8800048828125071,2.2978540477119935,1.0795013427734332,-1.9163515563321951,4.075354241879062,-0.41842510677938805,2.5774277923262474,-1.0542001342773375,58.28869260112931,-8.430000280426356,1.4979264495528153,10,-0.1100006103515554,-2.5500011444091726,-6.7875003814697195,-6.095001220703118,3.4299964904785227,1,0.019411422318928784,-2.3548926954127904,64.33999633789061,-1.0322525072294346,64.04000091552734,-1.0769302248240582,63.5099983215332,0.019411422318928784
8614,2017-10-25,64.08000183105469,64.11000061035156,63.31999969482422,63.72999954223633,2334600.0,0.003130882272938562,2.853664436773695,-0.4861160413896001,57.904802318180096,70.04453143324896,-0.35882014933712725,-1.4254922047653764,-5.3626148283960475,-5.70755355481932,51.78130760348378,0.7900009155273438,2.051559334896666,1.0930019378662124,-1.7193172894014168,3.9053211651338344,-0.3131576757675987,2.4991615515000234,-1.1808327880859366,68.98390485710154,6.024314224670505,1.4061596136338115,10,-0.3100013732910156,-2.7050018310546875,-6.872501373291016,-6.295001983642578,2.7900009155273438,2,0.009363271800506112,1.0952303102137033,63.88000106811523,-2.3548926954127904,64.33999633789061,-1.0322525072294346,64.04000091552734,0.009363271800506112
8615,2017-10-26,64.58999633789061,64.83999633789061,64.23000335693361,64.41999816894531,1374500.0,0.007958715547176753,-1.2182055265786373,0.48570587786505076,58.9981535099234,67.99614036427877,-0.9411348678600717,-1.6806281811827262,-5.724503349058516,-6.192371585549672,52.0192634085582,0.7599945068359233,1.828784643548012,1.3864965438842631,-1.199458566651984,3.97245165442051,0.09351898861613961,2.6794740991523867,-1.6203939101562312,83.55259525470674,24.06648861801468,1.2929775552681242,10,-0.7749977111816335,-3.12499809265136,-7.2999963760375834,-6.804996490478501,3.0200042724609517,3,0.0015483218638452367,2.853664436773695,64.08000183105469,1.0952303102137033,63.88000106811523,-2.3548926954127904,64.33999633789061,0.0015483218638452367
8616,2017-10-27,65.40000152587889,65.62000274658203,64.23000335693361,64.55000305175781,2998500.0,0.012540721998974824,1.1550362839551953,5.000044879275086,64.18156278131147,66.78216439608472,-1.667867682077059,-2.173628674541476,-6.333316745769693,-6.976226347402289,52.2563969888233,1.3899993896484233,1.6328091601694013,1.9245016098022347,-0.35070433286544755,4.19970755246991,0.7868986384684007,3.062104581136076,-2.318175463535141,90.4347422263201,33.15893467470775,1.137602971333839,10,-1.1949996948242045,-3.479999542236314,-8.042501449584947,-7.615001678466783,2.540000915527358,4,-0.011009192720251026,-1.2182055265786373,64.58999633789061,2.853664436773695,64.08000183105469,1.0952303102137033,63.88000106811523,-0.011009192720251026
8617,2017-10-30,64.47000122070311,65.54000091552734,64.36000061035156,65.40000152587889,2540800.0,-0.014220187820756847,-1.0521717208574608,-1.0941199702004474,55.39775344217516,65.39499973828767,-0.6458863932983263,-0.923985863709305,-5.209105643294535,-6.01883115435227,53.44767770868245,1.1800003051757812,1.3749042918728733,0.7615013122558452,-0.7641421748434425,2.287144799355133,-0.0013204312938057683,1.524323055805489,-1.1851210236202974,49.99999999999938,-3.9007228048271045,0.762821743549645,10,-0.2649993896484233,-1.9899997711181499,-6.552501678466783,-6.685001373291001,3.9400024414062784,0,0.020629778282486022,1.1550362839551953,65.40000152587889,-1.2182055265786373,64.58999633789061,2.853664436773695,64.08000183105469,0.020629778282486022
8618,2017-10-31,63.790000915527344,64.11000061035156,63.5099983215332,64.01000213623047,1460500.0,-0.010547546026064003,1.85716621253406,0.23656037474261057,52.06943882085407,63.478644508567676,0.19404245525360153,-0.10774396614851867,-4.363937536953621,-5.3095235339023645,52.70176467687939,0.9600028991699077,1.199776265942866,-0.008498954772946377,-1.302000902465295,1.2850029929194022,-0.6552499286191136,0.6382520190732279,-0.3183109144845915,20.434808568793827,-30.824120760844096,0.6467509738461736,10,0.41500091552734375,-1.3099994659423828,-5.7675018310546875,-6.005001068115234,4.7399978637695455,1,0.04373727661835192,-1.0521717208574608,64.47000122070311,1.1550362839551953,65.40000152587889,-1.2182055265786373,64.58999633789061,0.04373727661835192
8619,2017-11-01,64.13999938964844,64.27999877929689,63.56000137329102,63.86999893188477,1637000.0,0.005486729410532076,1.6181760173117044,-1.2272679983353818,47.971019300195145,60.569902509815456,0.0201778244476003,-0.35546661415910563,-4.552256692892058,-5.645126423990703,51.89680167359994,0.7199974060058665,1.0641987636619632,0.2649995803833036,-0.9078957340849456,1.4378948948515458,-0.3214480768508139,0.8514472376174282,1.4800033569335938,29.85780790960452,-14.763856993534414,0.586447657234122,11,0.3300018310546875,-1.6599979400634766,-5.972498893737793,-6.354999542236328,4.870002746582031,2,0.04942310881058276,1.85716621253406,63.790000915527344,-1.0521717208574608,64.47000122070311,1.1550362839551953,65.40000152587889,0.04942310881058276
8620,2017-11-02,64.54000091552734,64.66999816894531,63.540000915527344,64.31999969482422,1996300.0,0.0062363818161099704,3.7083637982007183,0.8148179544780446,55.957783950858826,58.19177215989357,-0.2440134784825716,-0.6892051951524678,-4.7716364725171445,-6.042151631999012,51.03252340313479,1.1299972534179688,1.041750905499505,0.6005010604858398,-0.5695545234819832,1.77055664445367,0.015473268501921211,1.1855288524697514,1.0388018035888678,48.81518644067796,2.597129027623396,0.5850277919839141,11,-0.06999969482421875,-2.059999465942383,-6.085000991821289,-6.755001068115234,4.479995727539048,3,0.03610167025104771,1.6181760173117044,64.13999938964844,1.85716621253406,63.790000915527344,-1.0521717208574608,64.47000122070311,0.03610167025104771
8621,2017-11-03,63.9900016784668,64.43000030517578,63.93000030517578,64.41999816894531,1567100.0,-0.008521834974567266,1.2222184546263721,-1.954518657234013,53.92443117676937,56.39610129389102,0.33318552469316387,-0.11601305568215992,-4.036267792162704,-5.485637906406588,49.97099571282643,0.6100006103515625,0.9891798346763352,0.03200168609619425,-1.1284444461827263,1.1924478183751148,-0.5482213800432731,0.6122247522356545,1.5072489685058628,23.645455348367854,-25.42194071029163,0.5802230661394615,11,0.4799995422363281,-1.510000228881836,-5.4600019454956055,-6.2050018310546875,4.719997406005859,4,0.056571321095978844,3.7083637982007183,64.54000091552734,1.6181760173117044,64.13999938964844,1.85716621253406,63.790000915527344,0.056571321095978844
8622,2017-11-06,64.0,64.06999969482422,63.47999954223633,63.70000076293945,1397200.0,0.00015624818363724202,1.6818272456932801,-0.6976783385527098,58.67508228088026,56.12000306457197,0.30160370707318407,-0.10376607725418552,-3.8788803688573807,-5.4992164287184835,48.497048662898116,0.5900001525878906,0.8547403904510347,0.024500083923342686,-1.1269103392040591,1.1759105070507516,-0.5512051276403582,0.6002052954870436,1.4189606577148481,43.69756788726434,-10.841651778130583,0.5757052115637038,11,0.470001220703125,-1.519998550415039,-5.3324995040893555,-6.215000152587891,4.819999694824219,0,0.061562538146972656,1.2222184546263721,63.9900016784668,3.7083637982007183,64.54000091552734,1.6181760173117044,64.13999938964844,0.061562538146972656
8623,2017-11-07,64.26999664306639,64.37999725341797,63.81999969482422,64.12999725341797,1703800.0,0.004218697547912376,2.1110922731318613,0.46666581895396,59.567902324732515,56.30479195418891,0.1036450472471131,-0.34747314397462503,-3.9836070045017067,-5.7771674301336375,47.31375412401838,0.55999755859375,0.6411330662063506,0.2664968490600472,-0.8849645646184001,1.4179582627385017,-0.30923385777917645,0.8422275558992709,1.0326263477197415,66.38638760574457,5.834671998659623,0.5757307068392262,11,0.28000450134278765,-0.9499950408935405,-5.542495727539048,-6.484996795654283,4.0600051879882955,1,0.06441585864762334,1.6818272456932801,64.0,1.2222184546263721,63.9900016784668,3.7083637982007183,64.54000091552734,0.06441585864762334
8624,2017-11-08,64.55000305175781,64.59999847412111,64.08999633789061,64.15000152587889,1097200.0,0.004356720449924412,1.040039673456929,2.8571662125344517,58.28029907736498,56.2250303505713,-0.11474739850260107,-0.572563022621658,-4.094905940223313,-6.064059783664504,46.253677206947295,0.5100021362304972,0.5224513404610818,0.49300308227539347,-0.65547133013024,1.6414774946810198,-0.08123412392741614,1.0672402884782102,0.6432625321153296,89.91636507015525,25.26337028870492,0.5742372062028142,11,-1.9073486328125e-06,-0.7650012969970703,-4.557503700256348,-5.99000358581543,5.2199935913085795,2,0.06165756064097816,2.1110922731318613,64.26999664306639,1.6818272456932801,64.0,1.2222184546263721,63.9900016784668,0.06165756064097816
8625,2017-11-09,64.76000213623047,64.90000152587889,64.12000274658203,64.12000274658203,1772600.0,0.003253277684654332,-1.4374985098824151,1.5999923706345156,56.040287357204704,55.32044419233722,-0.3331269730179258,-0.7966273180437327,-4.131246059670509,-6.261910335592894,44.89993976982125,0.7799987792968608,0.5097715561464042,0.6860019683837919,-0.49470996934613254,1.8667139061137235,0.09564599951882258,1.2763579372487541,0.33046748514446733,90.14090182541159,28.078402336106848,0.5903559688649651,11,-0.2500019073486328,-0.75,-4.655000686645508,-6.130001068115234,5.489997863769531,3,0.06562692803900183,1.040039673456929,64.55000305175781,2.1110922731318613,64.26999664306639,1.6818272456932801,64.0,0.06562692803900183
8626,2017-11-10,64.56999969482422,64.66999816894531,64.34999847412111,64.61000061035156,1332700.0,-0.0029339474233888163,3.000095369796208,-0.06250149011754047,51.96584117031043,54.93912060657448,-0.30535289448421565,-0.5713353921189039,-3.7794295692731623,-6.0594635420435665,43.345590108561446,0.4100036621093608,0.507935611414787,0.45499954223632244,-0.7352505576685644,1.6452496421412093,-0.14012550771612098,1.0501245921887659,0.423841721802404,76.7604668968026,17.06543751189048,0.5951250499524436,11,-0.37999916076660156,-0.36499786376953125,-4.049999237060547,-5.814998626708984,4.69000244140625,4,0.06891740698891269,-1.4374985098824151,64.76000213623047,1.040039673456929,64.55000305175781,2.1110922731318613,64.26999664306639,0.06891740698891269
8627,2017-11-13,65.09999847412111,65.25,64.33999633789061,64.54000091552734,1775100.0,0.008208127331606141,1.1162860843491398,-13.999618539004741,60.30402869270001,55.85407503677958,-0.8231518410750596,-1.0238771349492453,-4.139408958659402,-6.56534714529878,42.69092421305004,0.9100036621093892,0.47289121027915826,0.9024984359741381,-0.321917692066819,2.1269145640151024,0.2902903719536596,1.5147064999946167,-1.6199989318847798,89.51038504425681,28.413170468273293,0.6122080640204804,11,-0.7349987030029439,-0.8949966430664205,-4.317498207092299,-6.159997940063491,4.0999984741210795,0,0.055453159676902564,3.000095369796208,64.56999969482422,-1.4374985098824151,64.76000213623047,1.040039673456929,64.55000305175781,0.055453159676902564
8628,2017-11-14,65.37000274658203,65.54000091552734,64.41999816894531,64.70999908447266,1576300.0,0.0041475311642020785,1.2400054931640625,1.178583106267,60.76794434495536,57.27595559730849,-0.9448213666704532,-1.1587572995182427,-4.221145265189477,-6.806866616656322,42.61678371088538,1.1200027465820312,0.3298037171946504,1.0490026473999023,-0.12145749332016464,2.2194627881199622,0.46377257703987596,1.6342327177599358,-1.8546031951904283,88.2760253610798,27.012485050990684,0.5852300703600302,11,-0.8600025177001953,-1.1650009155273438,-4.427502632141113,-6.270002365112305,3.2699966430664062,1,0.05277645408118903,1.1162860843491398,65.09999847412111,3.000095369796208,64.56999969482422,-1.4374985098824151,64.76000213623047,0.05277645408118903
8629,2017-11-15,64.58000183105469,65.80999755859375,64.45999908447266,65.33999633789061,1839200.0,-0.012085067803804694,-1.6999969482421875,-1.151500439265711,49.92029913983922,56.60512395163965,-0.09593052399186774,-0.26001098683113355,-3.2639712212219933,-5.992685533483133,42.59805080392397,1.3499984741210938,0.2925898101059232,0.1815015792846708,-0.8224550654033891,1.1854582239727307,-0.32047674305935914,0.6834799016287008,-0.9836182250976577,27.218964295226872,-29.93528129770164,0.5019783223440284,11,0.06499671936035156,-0.2800025939941406,-3.597500801086426,-5.440000534057617,3.6899948120117045,2,0.05806751151556533,1.2400054931640625,65.37000274658203,1.1162860843491398,65.09999847412111,3.000095369796208,64.56999969482422,0.05806751151556533
8630,2017-11-16,65.63999938964844,66.30999755859375,64.77999877929689,64.87000274658203,1755900.0,0.016413712117363755,-2.2210345409135015,-1.013160800690685,51.84047320937536,56.373573066373645,-1.0990623050021924,-1.2145214815829064,-4.134906355652703,-7.012193932438237,42.543212481552516,1.7299957275390625,0.36392729363640797,1.1349990844726534,0.07742473095638047,2.1925734379889334,0.6062119077145098,1.6637862612307899,-1.9107989465332054,65.98996173686763,12.506580021922844,0.5287871767581394,11,-0.7450008392333984,-1.0900001525878906,-4.617498397827148,-6.499998092651367,3.2099990844726705,3,0.06291891060055765,-1.6999969482421875,64.58000183105469,1.2400054931640625,65.37000274658203,1.1162860843491398,65.09999847412111,0.06291891060055765
8631,2017-11-17,64.91999816894531,65.48999786376953,64.65000152587889,65.43000030517578,1741600.0,-0.010968940088330825,1.6666666666667118,-0.6623433242506812,53.56574150762044,55.805868536011445,-0.26068136645548634,-0.4481918083493781,-3.2267650622315784,-6.239991177282647,42.11174426006471,0.9899978637695455,0.4365645424450264,0.37099800109862713,-0.6783106157917445,1.4203066179889916,-0.15365630734655156,0.8956523095438058,-0.9843339565917972,29.441699068982587,-23.47096815738314,0.5246543084451828,11,0.14500045776367188,-0.3699989318847656,-3.65999698638916,-5.599996566772461,3.4800033569335795,4,0.08210107796343569,-2.2210345409135015,65.63999938964844,-1.6999969482421875,64.58000183105469,1.2400054931640625,65.37000274658203,0.08210107796343569
8632,2017-11-20,65.18000030517578,65.27999877929689,64.75,64.98000335693361,1326200.0,0.004004962162103665,1.6500343327991502,-0.392149236315738,61.79964119868138,56.05383952200576,-0.3751488065603752,-0.6767327247071506,-3.3055891533784703,-6.4304214099695685,41.4064405438644,0.5299987792968892,0.42320806213598416,0.5889999389648466,-0.4918553717816252,1.6698552497113255,0.0485722835916107,1.1294275943380825,-1.0543894251230483,40.211766225587944,-16.114763803054018,0.5404276553732393,11,0.01999664306640625,-0.6300010681152344,-3.3450002670288086,-5.704999923706055,3.1599960327148295,0,0.06259591610849857,1.6666666666667118,64.91999816894531,-2.2210345409135015,65.63999938964844,-1.6999969482421875,64.58000183105469,0.06259591610849857
8633,2017-11-21,65.12000274658203,65.38999938964844,65.0,65.27999877929689,1529000.0,-0.0009204903085737737,1.052643202762664,-0.7999923704891796,58.75002043585593,56.10603078406031,-0.2032744678658105,-0.547125603884183,-3.0881326383286023,-6.304486310183492,41.14732546417795,0.3899993896484375,0.4695205066968242,0.4670022964477596,-0.5839744193609988,1.517979012256525,-0.05848606145661961,0.9924906543521388,-0.819640932246017,35.67590305299753,-23.007379021309177,0.5254883579043828,11,0.09499740600585938,-0.5700035095214844,-2.9850025177001953,-5.645002365112305,2.9599990844726562,1,0.06265347097016671,1.6500343327991502,65.18000030517578,1.6666666666667118,64.91999816894531,-2.2210345409135015,65.63999938964844,0.06265347097016671
8634,2017-11-22,64.68000030517578,65.30999755859375,64.62999725341797,65.20999908447266,927400.0,-0.006756793962656049,-1.1587143964347995,3.312574507653132,51.241127796257544,55.57279083284396,0.2873223186072664,-0.06310337846670677,-2.4886691285964417,-5.793888980835476,41.35181197913865,0.6800003051757812,0.47639602495743816,-0.003000068664547939,-1.018772933642964,1.012772796313861,-0.5108865011537489,0.504886363824653,-0.21886763129914755,2.9763715877766224,-54.60239938180274,0.5078864324892057,11,0.6449966430664062,-0.13000106811523438,-2.3975000381469727,-5.204999923706055,2.6299972534179688,2,0.06122447535232567,1.052643202762664,65.12000274658203,1.6500343327991502,65.18000030517578,1.6666666666667118,64.91999816894531,0.06122447535232567
8635,2017-11-24,64.69000244140625,64.88999938964844,64.41999816894531,64.59999847412111,538900.0,0.00015464032441681042,-1.0888730651204583,-0.16981919732823944,56.86273923154196,56.11689061742524,0.2976473048996269,-0.06875422428646516,-2.318720047203506,-5.747849883009593,40.977246857605074,0.470001220703125,0.45886991726405313,0.0020017623901367188,-1.0128275626468053,1.0168310874270716,-0.5054129001283343,0.5094164249086077,1.6199951171875,25.23405135225709,-35.12361684392506,0.5074146625184681,11,0.6349945068359375,-0.14000320434570312,-2.2925024032592773,-5.215002059936523,3.589996337890639,4,0.055340764670750664,-1.1587143964347995,64.68000030517578,1.052643202762664,65.12000274658203,1.6500343327991502,65.18000030517578,0.055340764670750664
8636,2017-11-27,64.68000030517578,64.86000061035156,64.29000091552734,64.63999938964844,1241500.0,-0.00015461641448422103,1.8499876022811803,0.4444350258541009,56.666651707109835,55.71273761902633,0.3630751875486027,-0.1216980006272479,-2.1361336128548487,-5.672992808335522,40.074889930725455,0.5699996948242188,0.4345385250594376,0.027999687194821377,-0.9299720591409226,0.9859714335305725,-0.4509861859730506,0.5069855603626934,1.5921972656250034,35.45453914925197,-25.89474298369789,0.4789858731678745,11,0.6199989318847656,0.13499832153320312,-2.3000001907348633,-5.204999923706055,4.239997863769531,0,0.06447121442903958,-1.0888730651204583,64.69000244140625,-1.1587143964347995,64.68000030517578,1.052643202762664,65.12000274658203,0.06447121442903958
8637,2017-11-28,65.80000305175781,65.80000305175781,64.80000305175781,64.84999847412111,1569300.0,0.017316059698478492,1.1052530135963186,23.74957085637958,62.85715384783072,55.944872008234704,-0.723246773743881,-1.1983937419686015,-3.0743940472600855,-6.728154603193801,39.38774221658934,1.1200027465820312,0.44367210095501264,1.0815023422241268,3.526546792897989e-05,2.1629694189803317,0.5407688038460208,1.6222358806022328,0.39290665283203907,100.0,37.66493612582356,0.540733538378101,11,-0.5000038146972656,-0.9850044250488281,-3.387502670288086,-6.325002670288086,2.9099960327148438,1,0.039513652789285425,1.8499876022811803,64.68000030517578,-1.0888730651204583,64.69000244140625,-1.1587143964347995,64.68000030517578,0.039513652789285425
8638,2017-11-29,66.58000183105469,66.93000030517578,65.38999938964844,65.77999877929689,3210600.0,0.01185408424196166,1.0533345540364583,0.8421044177996908,65.73639486359377,57.70221597754077,-1.4679251305450691,-1.8536954808056123,-3.6595172795641346,-7.444824731904994,40.142029085664525,1.5400009155273438,0.5231612511749972,1.722001075744629,0.44307622024804516,3.0009259312412127,1.08253864799633,2.361463503492928,-2.2900009155273438,86.74247897581134,26.74389830881865,0.6394624277482919,11,-0.970001220703125,-1.4550018310546875,-4.092501640319824,-7.105001449584961,1.6999969482422017,2,0.026434281442374807,1.1052530135963186,65.80000305175781,1.8499876022811803,64.68000030517578,-1.0888730651204583,64.69000244140625,0.026434281442374807
8639,2017-11-30,67.30999755859375,67.87999725341797,66.43000030517578,66.65000152587889,3748100.0,0.010964189057720564,-1.6363617447755914,0.8249918937992656,68.29262686178335,59.530233050030546,-1.977948938813185,-2.460159802069114,-4.19632157536288,-8.08680470313027,40.98940761052051,1.4499969482421875,0.5273026732864139,2.293496894836423,0.6542641040597061,3.9327296856131397,1.4738804994480716,3.1131132902247742,-2.9671966552734403,84.12255497845067,26.78273585192249,0.8196163953883583,11,-1.2249984741210938,-1.7099990844726562,-4.759997367858887,-7.834997177124023,0.5100021362304688,3,0.011439671674191354,1.0533345540364583,66.58000183105469,1.1052530135963186,65.80000305175781,1.8499876022811803,64.68000030517578,0.011439671674191354
8640,2017-12-01,66.87000274658203,67.26000213623047,65.88999938964844,66.90000152587889,2489500.0,-0.006536841895272705,2.6533406575520835,-0.045452969123863415,65.92799628040663,60.90381691367345,-1.5032080635002103,-1.935912193992408,-3.553948796037261,-7.570678156176669,41.338013170631044,1.4199981689453125,0.5002209761687624,1.737001991271967,-0.0810723057759617,3.5550762883199027,0.8279648427480026,2.6460391397959313,-2.385713989257809,71.866419578874,16.28162406269321,0.9090371485239663,12,-0.785003662109375,-1.1900043487548828,-4.297502517700195,-7.280002593994141,0.6699981689453125,4,0.006579853356357246,-1.6363617447755914,67.30999755859375,1.0533345540364583,66.58000183105469,1.1052530135963186,65.80000305175781,0.006579853356357246
8641,2017-12-04,67.61000061035156,68.55999755859375,67.37999725341797,67.59999847412111,2604400.0,0.01106621554322218,-4.244392452062459,-0.33341810783284803,66.89099618530284,61.46952302329805,-2.0355623141038706,-2.5200054747443943,-4.129088458568809,-8.228829628549754,41.92382404001219,1.6899948120117188,0.6399141081470106,2.2959999084472713,0.2504921737989605,4.341507643095582,1.273246041123116,3.3187537757714267,-2.9898835131835853,74.73408680478056,22.472341120480706,1.022753867324156,12,-1.1850013732910156,-1.5900020599365234,-4.9700021743774485,-7.8100032806396555,-0.75,0,0.009909749488195452,2.6533406575520835,66.87000274658203,-1.6363617447755914,67.30999755859375,1.0533345540364583,66.58000183105469,0.009909749488195452
8642,2017-12-05,67.94000244140625,68.51999664306639,67.62000274658203,67.70999908447266,2878000.0,0.0048809618115011055,-3.3902566106551344,22.99542334099377,67.1562111336224,62.40354421193878,-2.1600366687584938,-2.676946073991715,-4.296024997849337,-8.472638451510463,43.196846908258316,0.9099960327148295,0.7048262828568994,2.429001617431638,0.16869934054584235,4.689303894317426,1.29885047898874,3.5591527558745355,-3.083492516552724,80.44178311327612,31.38332766312655,1.1301511384428953,12,-1.5150032043457031,-1.920003890991211,-4.877500534057617,-7.750001907348633,-0.2799987792968608,1,0.014424428794865607,-4.244392452062459,67.61000061035156,2.6533406575520835,66.87000274658203,-1.6363617447755914,67.30999755859375,0.014424428794865607
8643,2017-12-06,68.41000366210939,68.66999816894531,67.84999847412111,68.01999664306639,1834700.0,0.006917886426461184,-1.2465641754544134,1.6956579427473288,76.70852726046147,65.23325526351698,-2.3627403282802675,-2.973329695686047,-4.591236000639199,-8.849325850207748,44.33424025558994,0.8199996948242045,0.8345051996307831,2.6920024871826342,0.16739794321114232,5.216607031154133,1.4297002151968883,3.95430475916838,-3.3312844792314564,90.64767550359566,37.22278156073428,1.262302271985748,12,-1.930004119873061,-2.335004806518569,-5.067502021789565,-8.220003128051772,-0.15000152587892046,2,0.00438525663359135,-3.3902566106551344,67.94000244140625,-4.244392452062459,67.61000061035156,2.6533406575520835,66.87000274658203,0.00438525663359135
8644,2017-12-07,68.52999877929689,68.75,68.22000122070311,68.27999877929689,2034800.0,0.0017540580436186115,-1.864896073902639,0.6410141043447175,73.1942325166733,67.04786562853158,-2.1000207418175165,-2.9300927202114195,-4.544660293248768,-8.872765287867573,45.38711149476944,0.5299987792968892,0.9052537848345139,2.6129978179931754,-0.1409782971439597,5.366973933130318,1.2360097604246079,3.989985875561743,-3.1639772775335615,92.30765126738672,38.80029096583614,1.3769880575685702,12,-2.0099983215332173,-2.414999008178725,-5.187497138977065,-8.339998245239272,1.1100006103515483,3,-0.0036480374208838207,-1.2465641754544134,68.41000366210939,-3.3902566106551344,67.94000244140625,-4.244392452062459,67.61000061035156,-0.0036480374208838207
8645,2017-12-08,69.01000213623047,69.13999938964844,68.44000244140625,68.94000244140625,1464100.0,0.007004280832974219,3.242480290384482,0.279998779296875,84.14027901431754,70.10049088488799,-2.126402881133174,-3.2415683017715935,-4.846179397275932,-9.253718917975036,46.34648039615739,0.6999969482421875,1.0343514463341563,2.8805011749267635,-0.1405028787968945,5.901505228650414,1.3699991480649345,4.3910032017885925,-3.3055827846434767,92.61380138456003,34.57260050699581,1.510502026861827,12,-2.0400009155273438,-2.700002670288086,-5.535000801086426,-8.770000457763672,-0.09999847412107954,4,-0.017243912542664552,-1.864896073902639,68.52999877929689,-1.2465641754544134,68.41000366210939,-3.3902566106551344,67.94000244140625,-0.017243912542664552
8646,2017-12-11,69.01999664306639,69.26000213623047,68.73999786376953,68.84999847412111,2354600.0,0.00014482693126405266,-1.666692750107594,2.4285558583102205,83.44950236059712,72.38852960852871,-1.6271383489578284,-3.057864958587558,-4.6642222037788486,-9.168869135430725,47.37660931213479,0.5200042724609375,1.27255504590849,2.6679958343505774,-0.520255906819088,5.856247575520243,1.0738699637657447,4.26212170493541,-2.9033076869120293,85.36551326305516,24.03343391728817,1.5941258705848342,12,-1.694995880126939,-2.6499958038329936,-5.544995307922349,-8.479995727539048,0.4700012207031392,0,-0.02144299912375791,3.242480290384482,69.01000213623047,-1.864896073902639,68.52999877929689,-1.2465641754544134,68.41000366210939,-0.02144299912375791
8647,2017-12-12,68.70999908447266,69.12999725341797,68.62999725341797,68.90000152587889,1087600.0,-0.004491416599118003,-1.8570930333943674,-1.1176734583970156,79.96662930507452,73.96966676869324,-0.9621260601169155,-2.596681491484432,-4.157081900947418,-8.765026735775592,47.99268007588245,0.5,1.4965052547238002,2.1774982452392635,-1.1192162064660778,5.474212696944612,0.5291410193865858,3.8258554710919412,-2.1532462831076344,60.992792675799876,-3.4365434508941632,1.6483572258526735,12,-1.1349983215332031,-2.339998245239258,-5.234997749328613,-8.169998168945312,0.9899978637695312,1,-0.026924734373037773,-1.666692750107594,69.01999664306639,3.242480290384482,69.01000213623047,-1.864896073902639,68.52999877929689,-0.026924734373037773
8648,2017-12-13,68.81999969482422,69.12000274658203,68.48000335693361,68.90000152587889,1887600.0,0.0016009403553669532,1.461515889550695,0.42105685833596695,86.57250770354773,76.00076464000038,-0.8056954760478447,-2.5665531871789113,-4.134875571870765,-8.775438632744098,48.3620827043318,0.6399993896484233,1.7557143777468411,2.114999008178714,-1.2850218768395223,5.51501989319695,0.41498856566960285,3.8150094506878247,-1.884791986578037,57.692110185966904,-13.911194218189657,1.7000104425091163,12,-1.2449989318847656,-2.279998779296875,-5.344998359680176,-8.279998779296875,1.1699981689453125,2,-0.01685550767013544,-1.8570930333943674,68.70999908447266,-1.666692750107594,69.01999664306639,3.242480290384482,69.01000213623047,-0.01685550767013544
8649,2017-12-14,68.33000183105469,68.98999786376953,68.30999755859375,68.90000152587889,1534900.0,-0.007119992239790429,-1.2294790819836159,7.124833110815508,79.64176545142786,77.52451677011386,-0.17410296278687554,-1.8774688315678532,-3.535626242613219,-8.195514254651819,48.47615982287257,0.6800003051757812,1.8929814750021023,1.4375011444091825,-1.8817428459638137,4.756745134782179,-0.22212085077731558,3.0971231395956806,-1.069322902890704,2.105702744159526,-72.2498325146458,1.6596219951864983,12,-0.01000213623046875,-1.6550025939941406,-4.395000457763672,-7.715000152587891,-0.31000518798829546,3,-0.0010244357229389767,1.461515889550695,68.81999969482422,-1.8570930333943674,68.70999908447266,-1.666692750107594,69.01999664306639,-0.0010244357229389767
8650,2017-12-15,69.76999664306639,70.16999816894531,68.51000213623047,68.88999938964844,3548800.0,0.02107412225119032,-1.0243955767897766,-1.5438556571321629,83.61962967591613,79.38325382462645,-1.2957334328541776,-3.1538919202979088,-4.868016444886976,-9.547153767027375,48.51818966547455,1.839996337890625,1.9947744001110834,2.6709960937499915,-0.8291072967772521,6.171099484277235,0.9209443984863697,4.421047789013613,-2.2294124657730947,78.49454867634074,-0.7494097050165465,1.750051695263623,12,-0.8749961853027202,-2.62499618530272,-5.602495193481431,-8.939994812011705,-1.1399993896484233,4,-0.0018632257370313487,-1.2294790819836159,68.33000183105469,1.461515889550695,68.81999969482422,-1.8570930333943674,68.70999908447266,-0.0018632257370313487
8651,2017-12-18,70.25,70.30000305175781,69.65000152587889,70.08999633789061,1756800.0,0.00687979618788348,3.999823943662081,0.18182291079651303,82.10686471597215,81.04443755599864,-1.5219167024996807,-3.3878055736300894,-5.244546933558269,-9.967526920183474,48.811990448826336,0.6500015258789205,2.0367964813465846,2.8844993591308565,-0.7269222292948427,6.495920947556563,1.0787885649179998,4.690210153343713,-2.2887095840423797,97.48729076730794,20.006762132356243,1.8057107942128523,12,-1.1749992370605469,-2.954998016357422,-5.989998817443848,-9.39999771118164,-0.23999786376953125,0,-0.019074680966414403,-1.0243955767897766,69.76999664306639,-1.2294790819836159,68.33000183105469,1.461515889550695,68.81999969482422,-0.019074680966414403
8652,2017-12-19,69.26000213623047,70.38999938964844,69.25,70.34999847412111,1637000.0,-0.014092496281416844,-1.0540518248676884,-6.81232119015779,68.76757090605243,80.16210907217541,-0.36317793472663595,-2.1886870054425316,-4.161413898063245,-8.885048433297904,48.88567287363615,1.1399993896484375,2.118061826735584,1.6905014038085966,-1.8615666795224115,5.242569487139605,-0.08553263785690035,3.4665354454740935,-0.8777434458288127,45.673256794923525,-29.370168353509392,1.7760340416655016,12,0.0449981689453125,-1.9200019836425781,-5.062500953674316,-8.39000129699707,-0.43000030517578125,1,0.003320758308477556,3.999823943662081,70.25,-1.0243955767897766,69.76999664306639,-1.2294790819836159,68.33000183105469,0.003320758308477556
8653,2017-12-20,69.19999694824219,70.0,69.04000091552734,70.0,1680500.0,-0.0008663757744369338,1.3999885559518588,0.7339502197832869,64.60590023513214,79.20784992978193,-0.20040194454212212,-1.905017848750873,-4.008984754951541,-8.73340971370444,48.770540869744295,0.9599990844726562,2.1425193335341532,1.4264965057373047,-1.9996506726797207,4.85264368415433,-0.28657708347121513,3.1395700949458245,-0.416190117991178,42.788394527381435,-29.821600953002864,1.7130735892085134,12,0.15000152587890625,-1.8599967956542969,-4.914996147155762,-8.174995422363281,-0.6399993896484375,2,0.007225433844657125,-1.0540518248676884,69.26000213623047,3.999823943662081,70.25,-1.0243955767897766,69.76999664306639,0.007225433844657125
8654,2017-12-21,68.63999938964844,68.75,66.91999816894531,67.37999725341797,4202000.0,-0.008092450625577285,1.472969838185033,-1.5749966621526255,63.42943608374062,76.90664515971784,0.42112602633658014,-1.0889676692992225,-3.3537501729569072,-8.067658556585727,48.385055141063695,2.279998779296875,2.132693856778573,0.6684989929199219,-2.4486791846910023,3.785677170530846,-0.8900900958855402,2.227088081725384,1.75,49.567741084385034,-22.180574574040122,1.5585890888054634,12,0.0149993896484375,-1.2999992370605469,-4.282498359680176,-7.614997863769531,-0.3899993896484375,3,0.019667810112549144,1.3999885559518588,69.19999694824219,-1.0540518248676884,69.26000213623047,3.999823943662081,70.25,0.019667810112549144
8655,2017-12-22,68.26999664306639,69.73999786376953,68.16000366210939,68.77999877929689,3022100.0,-0.005390482952682629,-3.3288218141534096,-0.4047629139393871,55.305439812969155,73.7795270988703,0.7544594988901707,-0.46062558423012945,-2.9211498876637165,-7.589148046396716,48.61546266446362,1.579994201660142,2.001983056387161,0.11949653625487144,-2.5885753068884867,2.8275683793982296,-1.2345393853168076,1.4735324578265505,2.05060272216798,38.904841475748235,-31.12466574338449,1.3540359215716817,12,0.38500213623048296,-0.9299964904785014,-3.797497749328599,-7.149997711181626,-1.2399978637695028,4,-0.003661930749858766,1.472969838185033,68.63999938964844,1.3999885559518588,69.19999694824219,-1.0540518248676884,69.26000213623047,-0.003661930749858766
8656,2017-12-26,68.84999847412111,68.91999816894531,68.05999755859375,68.23999786376953,1625600.0,0.008495706160454697,1.2933349609375,-1.196074618157844,57.032433802850214,71.23128315417871,0.16517769287862905,-0.7506919584127871,-3.4089245343041767,-8.049301960421218,49.05501551685404,0.8600006103515625,1.932892942013467,0.49099845886232174,-1.6810894097435352,2.6630863274681786,-0.5950454754406138,1.5770423931652573,1.4025888671874895,55.619585770195215,-12.551986919057157,1.0860439343029291,12,-0.19499969482423296,-1.5099983215332173,-4.127499580383315,-7.399999618530288,-2.25,1,-0.0031953700156701625,-3.3288218141534096,68.26999664306639,1.472969838185033,68.63999938964844,1.3999885559518588,69.19999694824219,-0.0031953700156701625
8657,2017-12-27,68.40000152587889,69.05999755859375,68.34999847412111,69.05999755859375,1153800.0,-0.006535903532537635,1.1515253100904699,-1.0819596267853997,49.922463931829554,67.15905606843225,0.6331607403364217,-0.10110615769723097,-2.8603565290143536,-7.4798990348747765,48.79797040779445,0.709999084472642,1.738185491535404,-0.08899841308594603,-1.8969081208267795,1.7189112946548875,-0.9929532669563628,0.8149564407844707,1.7859340319824355,48.05202847644999,-16.56279528035337,0.9039548538704157,12,0.25499725341798296,-1.0600013732910014,-3.5925025939941264,-6.835002899169908,-3.8800048828125,2,0.0235380200940849,1.2933349609375,68.84999847412111,-3.3288218141534096,68.26999664306639,1.472969838185033,68.63999938964844,0.0235380200940849
8658,2017-12-28,68.33999633789061,68.73000335693361,67.98000335693361,68.70999908447266,1103100.0,-0.0008772688106677418,2.658435831115654,0.5606135919636656,48.51328278908701,63.7003357726166,0.6905340767686852,0.10278376664659561,-2.6827143958317947,-7.297229467085785,47.67827612309261,0.75,1.547396724868463,-0.23700332641602984,-1.8097048200120298,1.3356981671799701,-1.023354073214037,0.5493474203819773,1.7806204721923962,50.3545504473472,-10.312943211018847,0.7863507467980008,12,0.3150024414062642,-0.9999961853027202,-3.4649982452392436,-6.774997711181626,-4.109992980957003,3,0.007170112956128349,1.1515253100904699,68.40000152587889,1.2933349609375,68.84999847412111,-3.3288218141534096,68.26999664306639,0.007170112956128349
8659,2017-12-29,68.08000183105469,68.44999694824219,67.90000152587889,67.90000152587889,1210500.0,-0.0038044267013190858,-5.1110498876777415,-0.4864837000227015,42.4635191965506,59.12743460824265,1.0184361728575624,0.4463051405272722,-2.3098695249088195,-6.900466725507776,45.99603670951277,0.5499954223632955,1.3807961055452296,-0.5354980468750057,-2.0123845032740917,0.9413884095240803,-1.2739412750745487,0.20294518132453732,1.9766026062055602,9.782644751464382,-44.90878446728939,0.7384432281995439,12,0.5749969482421875,-0.7400016784667969,-3.1975021362304688,-6.380002975463867,-3.3400039672851562,4,0.007050465843555731,2.658435831115654,68.33999633789061,1.1515253100904699,68.40000152587889,1.2933349609375,68.84999847412111,0.007050465843555731
8660,2018-01-02,67.30999755859375,68.33999633789061,67.16000366210939,68.33999633789061,2289300.0,-0.011310285719024482,1.2912506296109825,-5.722205738989848,37.662344811186436,54.18915461882202,1.567647637449312,1.318566439322808,-1.449109862608509,-5.994707511064739,44.784882774025924,1.1799926757812216,1.1435715956888117,-1.3275020599365206,-2.7046513598517095,0.04964723997866827,-2.016076709894108,-0.6389274099789333,2.683874753300202,7.894440964357878,-41.14406910224877,0.6885746499575942,1,1.345001220703125,0.030002593994140625,-2.372499465942383,-5.539999008178711,-5.4499969482421875,1,0.013965272255254124,-5.1110498876777415,68.08000183105469,2.658435831115654,68.33999633789061,1.1515253100904699,68.40000152587889,0.013965272255254124
8661,2018-01-03,68.27999877929689,68.68000030517578,67.23000335693361,67.44999694824219,2189800.0,0.014410953140486349,-1.2834795145981304,-0.8058279754674185,47.167324898450815,51.78912728464406,0.32275561294974864,0.42302199125337836,-2.332299196809217,-6.819859322635892,42.988419202133514,1.4499969482421733,0.9892621363772776,-0.39100074768064985,-1.6934820786829334,0.9114805833216337,-1.0422414131817987,0.26023991782049904,1.652396049738087,58.94730079185383,10.949140361317163,0.6512406655011421,1,0.18000030517576704,-0.9399986267089986,-3.342500686645522,-6.51000022888185,-4.1199951171875,2,-0.018306971621959267,1.2912506296109825,67.30999755859375,-5.1110498876777415,68.08000183105469,2.658435831115654,68.33999633789061,-0.018306971621959267
8662,2018-01-04,68.91999816894531,69.12000274658203,68.34999847412111,68.34999847412111,1636900.0,0.009373160531491953,-1.701770823573588,0.6867451052486153,50.615753942713795,50.234666585486465,-0.4140914617299529,-0.14734881479213868,-2.8859312068458394,-7.301194984094522,41.226547719696576,0.840003967285142,0.6409220185999231,0.1999988555908203,-1.0597252317380281,1.4597229429196688,-0.4298631880735968,0.8298608992552374,0.9521487268878701,89.79568004795614,41.24647278489199,0.6298620436644223,1,-0.5900001525878906,-1.3249969482421875,-3.862499237060547,-7.149999618530273,-4.2299957275390625,3,-0.033662213529622176,-1.2834795145981304,68.27999877929689,1.2912506296109825,67.30999755859375,-5.1110498876777415,68.08000183105469,-0.033662213529622176
8663,2018-01-05,68.70999908447266,69.26000213623047,68.41999816894531,69.20999908447266,1743900.0,-0.0030469978243162776,1.7999847413661563,-0.877193452102122,52.42345064494625,49.01177931450931,-0.31392013274380304,0.09094007783673419,-2.575394950984901,-6.94300012545213,39.34313056286669,0.8400039672851562,0.2682977813973366,-0.025000000000005684,-1.2762983173318503,1.226298317331839,-0.650649158665928,0.6006491586659166,1.1031048368227658,73.80935945736783,18.58457194806877,0.6256491586659235,1,-0.2599983215332031,-0.8199996948242188,-3.6525001525878906,-6.875,-4.0800018310546875,4,-0.060980970706389304,-1.701770823573588,68.91999816894531,-1.2834795145981304,68.27999877929689,1.2912506296109825,67.30999755859375,-0.060980970706389304
8664,2018-01-08,68.27999877929689,68.56999969482422,68.0,68.5,2256600.0,-0.006258191106175426,2.1666596024244478,0.4400024414062216,39.092270864354774,47.210316097996596,0.066653090892828,0.5283389071714737,-2.054228865667781,-6.376497985452147,37.15726245891442,0.7099990844726562,0.0490056458438346,-0.4425003051757699,-1.7073427690619667,0.8223421587104269,-1.0749215371188683,0.18992092676732852,1.4752430269515315,53.33313957079211,1.0083707369603303,0.6324212319430977,1,-0.06999588012696734,-0.1399993896484517,-2.912498474121108,-5.984998703002944,-2.909996032714858,0,-0.0593145210130156,1.7999847413661563,68.70999908447266,-1.701770823573588,68.91999816894531,-1.2834795145981304,68.27999877929689,-0.0593145210130156
8665,2018-01-09,67.81999969482422,68.59999847412111,67.51000213623047,67.69999694824219,2850000.0,-0.006736952148454711,-3.3600518806745057,-0.5454640033292071,32.158601659644276,44.44655697097372,0.5097086227359569,0.9429609928128997,-1.522970752380587,-5.791664815837166,34.4944925805645,1.0899963378906392,-0.14240759603072206,-0.8429992675781222,-2.1617081681123835,0.4757096329561392,-1.5023537178452528,-0.18364481731099147,1.8785372386781347,29.063876486416916,-16.823241618234434,0.6593544502671281,1,0.3900032043457031,0.31999969482421875,-1.9775009155273438,-4.92500114440918,-1.349998474121108,1,-0.045414359258538095,2.1666596024244478,68.27999877929689,1.7999847413661563,68.70999908447266,-1.701770823573588,68.91999816894531,-0.045414359258538095
8666,2018-01-10,67.54000091552734,67.91999816894531,67.12000274658203,67.66000366210939,1883800.0,-0.004128557660819987,1.5000178816236514,-1.0000000000001183,35.90164344498099,42.88868802799055,0.6530138499565794,1.1661882430973094,-1.1996102310801717,-5.367074148852446,31.603970157109462,0.7999954223632812,-0.30365760852053825,-1.0489982604980526,-2.4470702737222183,0.3490737527261132,-1.7480342671101283,-0.3499622538859768,2.102965242683865,19.626088258572377,-25.20214831839682,0.6990360066120823,1,0.6500015258789062,1.1149978637695312,-1.6575021743774414,-4.600002288818359,-0.7300033569335938,2,-0.08409831548980562,-3.3600518806745057,67.81999969482422,2.1666596024244478,68.27999877929689,1.7999847413661563,68.70999908447266,-0.08409831548980562
8667,2018-01-11,66.86000061035156,67.51000213623047,66.29000091552734,67.51000213623047,2199600.0,-0.010068112169945964,2.7538410976912333,5.416555407208971,32.58931612481338,41.119358398626815,1.2198750854900169,1.7923813113822433,-0.45327454521083155,-4.545127904785275,29.011364911682673,1.25,-0.3936523259707627,-1.6364986419677763,-3.231757787839072,-0.041239496096480366,-2.4341282149034242,-0.8388690690321283,2.728506188074334,19.191901028554987,-24.824692471542747,0.7976295729356503,1,0.9150009155273438,1.4799995422363281,-0.6375017166137695,-3.535001754760742,-1.4499969482421733,3,-0.04038284360745503,1.5000178816236514,67.54000091552734,-3.3600518806745057,67.81999969482422,2.1666596024244478,68.27999877929689,-0.04038284360745503
8668,2018-01-12,67.66000366210939,67.88999938964844,66.62000274658203,66.98999786376953,2017200.0,0.011965346162948753,1.2477871326235053,-1.030775731539865,42.95980759913288,41.17450155446929,0.3500866936642808,0.9497105828871497,-1.1543566228829718,-5.209546332238645,26.404998404897917,1.2699966430664062,-0.532590368947595,-0.7784957885742045,-2.408209265048086,0.8512176878996769,-1.5933525268111453,0.036360949662736175,1.79656290100057,59.307540888313724,15.332470511645624,0.8148567382369429,1,0.11499786376951704,0.6799964904785014,-1.4375047683715962,-4.270004272460952,-2.5800018310547017,4,-0.04389596600578349,2.7538410976912333,66.86000061035156,1.5000178816236514,67.54000091552734,-3.3600518806745057,67.81999969482422,-0.04389596600578349
8669,2018-01-16,68.26000213623047,68.48000335693361,67.75,67.91999816894531,3478000.0,0.008867845723411927,-1.1470677332855044,0.5074642161718883,49.93049719442121,42.53762959705092,-0.24774682251234026,0.36279996339986553,-1.6577057752251392,-5.6745235713158735,23.801053308296428,0.8199996948242188,-0.5739623161345548,-0.17499732971191406,-1.8059920622272614,1.4559974028034333,-0.9904946959695877,0.6405000365457596,1.069901800976183,85.28152825851402,38.98527435960624,0.8154973662576758,1,-0.4850006103515625,0.07999801635742188,-1.9825029373168945,-4.255002975463867,-3.2099990844726562,1,-0.05317909125710085,1.2477871326235053,67.66000366210939,2.7538410976912333,66.86000061035156,1.5000178816236514,67.54000091552734,-0.05317909125710085
8670,2018-01-17,69.63999938964844,69.84999847412111,68.41000366210939,68.70999908447266,2620200.0,0.02021677717887882,1.1333280586841938,2.7352630988443845,54.943686650465644,43.40166979171924,-1.4108406744516202,-1.082959613081016,-2.9359205361945158,-6.9046753777356,20.823337754332982,1.5899963378906392,-0.567157312548332,1.2114997863769474,-0.39798823434324504,2.82098780709714,0.4067557760168512,2.0162437967370437,-3.3499984741210938,94.10114526720005,46.960742127788976,0.8047440103600982,1,-1.5699996948242188,-1.2999992370605469,-3.3224992752075195,-5.594999313354492,-3.1699981689453267,2,-0.06131528834707478,-1.1470677332855044,68.26000213623047,1.2477871326235053,67.66000366210939,2.7538410976912333,66.86000061035156,-0.06131528834707478
8671,2018-01-18,68.91000366210939,69.91999816894531,68.65000152587889,69.61000061035156,1662800.0,-0.010482420073765208,-1.0819596267853764,-0.752684643592526,53.083448266318754,43.67585804989757,-0.6504862909525571,-0.4832782426970965,-2.0927955638251916,-6.023885395271385,17.64182990357511,1.2699966430664205,-0.5094295680263485,0.5485038757324361,-0.8378088007864761,1.9348165522513483,-0.14465246252702002,1.2416602139918922,-2.548802795410168,72.17643881452189,24.11237381869408,0.6931563382594575,1,-0.8050041198730611,-0.5700035095214986,-2.2700033187866353,-4.670003890991225,-2.0800018310547017,3,-0.03540853739277816,1.1333280586841938,69.63999938964844,-1.1470677332855044,68.26000213623047,1.2477871326235053,67.66000366210939,-0.03540853739277816
8672,2018-01-19,69.48999786376953,69.69999694824219,68.75,68.88999938964844,2559500.0,0.008416690913326086,-1.1590907120501461,-0.8571444141689547,56.541543813540535,44.133423957519156,-1.2752268377465867,-1.1016399210032688,-2.55091078249896,-6.459039476963397,14.964559899253487,0.9499969482421875,-0.3211450821647901,1.1169982910156193,-0.3040765440350697,2.5380731260663083,0.4064608734902748,1.8275357085409638,-2.9864451049804615,86.96966964675855,37.576216770991124,0.7105374175253424,1,-1.3849983215332031,-1.1499977111816406,-2.6424970626831055,-5.189996719360352,-3.5699996948242188,4,-0.03856670582189026,-1.0819596267853764,68.91000366210939,1.1333280586841938,69.63999938964844,-1.1470677332855044,68.26000213623047,-0.03856670582189026
8673,2018-01-22,69.69999694824219,70.15000152587889,69.23000335693361,69.62000274658203,1682000.0,0.0030220044744331265,-1.1395480877565007,0.13332400849408085,59.26771697533454,46.37514019207246,-1.4863299906862437,-1.341014124253178,-2.642781926146043,-6.5258179989957625,12.609534610657386,0.9199981689452841,-0.2683581264487884,1.301997375488284,-0.19585388463184472,2.799848635608413,0.5530717454282268,2.0509230055483414,-3.0597863730468617,81.24982118617984,25.736892387656496,0.7489256300600611,1,-1.4799957275390625,-1.3599967956542969,-2.7274961471557617,-5.399995803833008,-4.569999694824219,0,-0.06154940421759936,-1.1590907120501461,69.48999786376953,-1.0819596267853764,68.91000366210939,1.1333280586841938,69.63999938964844,-0.06154940421759936
8674,2018-01-23,69.98999786376953,73.0999984741211,69.09999847412111,69.69000244140625,6875500.0,0.0041607019831391145,-4.405393144901547,3.750214592274678,66.22278791080805,50.1600497755351,-1.685507930700254,-1.6070870420284393,-2.8178763471400714,-6.671054697977894,13.47081718002471,3.999999999999986,-0.28678722320586303,1.524498367309576,-0.132491436112943,3.181488170732095,0.6960034655983094,2.3529932690208426,-3.1391998315331904,33.68861299406058,-26.697373085271977,0.8284949017112611,1,-0.2949981689453125,-0.2949981689453125,-2.932497024536133,-5.689996719360352,-6.439998626708984,1,-0.07015282444031212,-1.1395480877565007,69.69999694824219,-1.1590907120501461,69.48999786376953,-1.0819596267853764,68.91000366210939,-0.07015282444031212
8675,2018-01-24,68.01999664306639,70.15000152587889,67.94999694824219,70.11000061035156,3229700.0,-0.028146896425652157,1.0276485706350094,-6.966786195671571,48.59609878679257,51.57054481351416,0.35296425763195316,0.3617727703891802,-0.7602610291228302,-4.566754041775397,13.254546944821188,2.2000045776367045,-0.3576259884716819,-0.4330028533935746,-2.099944500954109,1.23393879416696,-1.266473677173849,0.4004679703866998,-0.6692625754792658,1.3592169725087275,-56.76290060366754,0.8334708237802703,1,1.6750030517578267,1.6750030517578267,-0.5224971771240092,-2.8799953460693217,-4.229995727539048,2,-0.04366353628174324,-4.405393144901547,69.98999786376953,-1.1395480877565007,69.69999694824219,-1.1590907120501461,69.48999786376953,-0.04366353628174324
8676,2018-01-25,68.62999725341797,68.69999694824219,67.62999725341797,68.22000122070311,1880600.0,0.008967960018471333,2.890940365381681,-0.19616997820699164,48.429028767731346,53.3305128849495,-0.09628593617826198,-0.279905774697113,-1.267627585167304,-5.044091186982357,13.033686921209359,1.0699996948242188,-0.26653813153335193,0.18799781799316406,-1.4707968400652476,1.8467924760515757,-0.6413995110360418,1.0173951470223699,4.470001220703125,18.281531569228022,-34.3538239380983,0.8293973290292086,1,1.2300033569335938,1.06500244140625,-0.6099967956542969,-2.569997787475586,-3.589996337890625,3,-0.031473060165499,1.0276485706350094,68.01999664306639,-4.405393144901547,69.98999786376953,-1.1395480877565007,69.69999694824219,-0.031473060165499
8677,2018-01-26,70.01000213623047,70.23999786376953,68.59999847412111,68.93000030517578,1720300.0,0.020107896518147816,1.1298786227396398,2.6341762965443176,56.250018339901466,54.80720296725712,-1.0979325506308442,-1.6159601463924957,-2.5439326033273915,-6.28269981844624,12.966011838408148,1.6399993896484233,-0.0387070481578462,1.4875026702880803,-0.31292781657805335,3.287933157154214,0.5872874268550135,2.387717913721147,2.9805963134765676,43.51013440005356,-6.180539204720972,0.9002152434330686,1,0.3549957275390625,-0.31500244140625,-1.8250007629394531,-3.6599998474121094,-4.920005798339858,4,-0.04542208553269156,2.890940365381681,68.62999725341797,1.0276485706350094,68.01999664306639,-4.405393144901547,69.98999786376953,-0.04542208553269156
8678,2018-01-29,68.83000183105469,69.87999725341797,68.73999786376953,69.80999755859375,1263100.0,-0.016854738882590703,1.0357220708446866,-0.9074019129967928,52.46638274811619,55.08896802877878,0.29668493706765275,-0.418841863489007,-1.2805104500057496,-4.96098124017513,13.306189664025798,1.2700042724609375,0.1540485689843365,0.2830020904541044,-1.5203052365548757,2.0863094174630845,-0.6186515730503857,1.1846557539585945,4.053384594726566,21.937921569283812,-26.164600030594283,0.9016536635044912,1,1.5349960327148438,0.8649978637695312,-0.5075016021728516,-2.240001678466797,-4.010002136230469,0,-0.04227812850059287,1.1298786227396398,70.01000213623047,2.890940365381681,68.62999725341797,1.0276485706350094,68.01999664306639,-0.04227812850059287
8679,2018-01-30,68.55999755859375,69.26999664306639,68.13999938964844,68.66999816894531,1415100.0,-0.0039227700897592754,-1.378949228224002,0.11224601012066952,53.37590294518321,54.914769839302956,0.6858423693853553,-0.11703413047567324,-0.9030338376575173,-4.557213934066866,13.563911270048322,1.1299972534179545,0.44972607105977147,-0.011001968383794747,-1.800866376664331,1.7788624398967414,-0.9059341725240699,0.8839302357564804,4.218321083740236,35.632187267975844,-14.263975488675882,0.8949322041402697,1,1.8050003051757812,1.1350021362304688,-0.2149982452392578,-1.9699974060058594,-3.1699981689453125,1,-0.05002917776133797,1.0357220708446866,68.83000183105469,1.1298786227396398,70.01000213623047,2.890940365381681,68.62999725341797,-0.05002917776133797
8680,2018-01-31,68.25,68.80000305175781,67.79000091552734,68.59999847412111,2135700.0,-0.004521551482390529,1.6933116321652002,3.181786655569556,53.23020574377586,54.93107622568708,0.8693553113004242,0.2814256820934702,-0.5211224087163373,-4.110864176529816,14.515338432832515,1.0100021362304688,0.6132229429323814,-0.3679996490478459,-2.0654220821380136,1.3294227840423218,-1.2167108655929297,0.480711567497238,4.425352214555659,23.754888949950015,-28.732195173799255,0.848711216545086,1,2.1149978637695312,1.4449996948242188,-0.2525005340576172,-1.6599998474121094,-1.730003356933608,2,-0.06886448004306889,-1.378949228224002,68.55999755859375,1.0357220708446866,68.83000183105469,1.1298786227396398,70.01000213623047,-0.06886448004306889
8681,2018-02-01,67.02999877929689,68.48999786376953,66.76999664306639,68.08999633789061,2737900.0,-0.01787547576121773,-1.177214211903752,3.0285776566755453,50.7371994229981,54.286149071182365,2.0055366223116096,1.4787971710080825,0.7813102123251241,-2.758464394815789,14.921455679893436,1.7200012207031392,0.6505616827975871,-1.5255008697509567,-3.3617029585645923,0.310701219062679,-2.4436019141577674,-0.6073998253441459,5.544446336036017,7.492854315993928,-47.17320378194673,0.9181010444068155,2,2.904998779296861,2.6650009155273295,0.9675006866454936,-0.4399986267089986,-0.5299987792968892,3,-0.04833653472734756,1.6933116321652002,68.25,-1.378949228224002,68.55999755859375,1.0357220708446866,68.83000183105469,-0.04833653472734756
8682,2018-02-02,66.59999847412111,67.44999694824219,66.51000213623047,66.65000152587889,3252900.0,-0.00641504271231752,-7.1740197704504745,0.047172798986558205,45.250871125397616,52.72872175452271,2.215458293232686,1.819356568282089,1.2820629052772716,-2.204087701908932,14.901578742512273,0.9399948120117188,0.5180800799516874,-1.8395011901855298,-3.862385362117962,0.18338298174690237,-2.850943276151753,-0.8280591042193066,5.742268702321141,2.670518346796524,-49.28479445247461,1.0114420859662177,2,3.2050018310546733,3.095001220703111,1.3975009918212749,-0.009998321533217336,0.12000274658200283,4,-0.023423387302327625,-1.177214211903752,67.02999877929689,1.6933116321652002,68.25,-1.378949228224002,68.55999755859375,-0.023423387302327625
8683,2018-02-05,64.51999664306639,67.36000061035156,64.5,66.41999816894531,3601300.0,-0.031231259440087644,-1.9484621223144656,37.99771132135237,35.20567375886522,49.28237573764017,3.8927713461644515,3.762251663084001,3.4120402786307693,-0.02379460041269965,14.682849855362031,2.8600006103515625,0.3918072401947086,-3.710002899169936,-6.379472183947527,-1.040533614392345,-5.044737541558732,-2.3752682567811405,7.472334630963147,0.41921713080152606,-45.36579029022626,1.3347346423887936,2,2.8500022888183736,4.280002593994155,3.4775028228759908,2.0700035095214986,1.3700027465820455,0,0.00883446566151469,-7.1740197704504745,66.59999847412111,-1.177214211903752,67.02999877929689,1.6933116321652002,68.25,0.00883446566151469
8684,2018-02-06,64.23000335693361,64.48999786376953,62.56999969482422,63.29999923706055,3489400.0,-0.004494626491335141,1.648285877397706,-0.4894754594698818,26.580094472418935,46.8361530360431,3.665222465003623,3.935023069995637,3.7638545111521324,0.36773787692743554,15.277752502099172,1.9499969482421733,0.15432301790866632,-3.7974964141845504,-7.010173971315254,-0.5848188570538468,-5.403835192749909,-2.1911576356191915,7.162941415173563,26.645309271975137,-12.489857107815368,1.606338778565353,2,2.174995422363267,3.6049957275390483,3.767496109008775,2.3599967956542827,2.169998168945284,1,0.009185681255719835,-1.9484621223144656,64.51999664306639,-7.1740197704504745,66.59999847412111,-1.177214211903752,67.02999877929689,0.009185681255719835
8685,2018-02-07,64.73999786376953,65.94999694824219,63.68000030517578,63.9000015258789,2691300.0,0.007940128914548206,-2.5468731373530744,0.9032178674706146,31.59749367864265,44.965982470588806,2.951402524808813,3.354435115891306,3.3225592973470413,-0.028258369358184154,16.09302313628961,2.2699966430664062,-0.14423604912335009,-3.1335018157958956,-6.667292179939068,0.4002885483472767,-4.900396997867475,-1.3666066337243166,5.77065240060935,36.65538581293028,1.6295045756237272,1.766895182071585,2,1.6650009155273438,3.095001220703125,3.2575016021728516,1.8500022888183594,1.4100036621093608,2,0.010040184543204322,1.648285877397706,64.23000335693361,-1.9484621223144656,64.51999664306639,-7.1740197704504745,66.59999847412111,0.010040184543204322
8686,2018-02-08,61.86000061035156,64.59999847412111,61.79999923706055,64.59999847412111,3128600.0,-0.044485593890167596,1.0437966569860524,-3.261916439600353,22.01027589530655,41.1615666434116,5.330660819123139,6.0998238102031905,6.23952890276793,2.9447186009341664,17.342310869774913,2.9399986267089844,-0.6395967229904471,-5.729499053955081,-10.172217106788324,-1.2867810011218381,-7.950858080371702,-3.5081400275384595,7.856584597071858,1.0619716388958844,-26.26177786160728,2.2213590264166205,2,3.9799976348876953,5.589998245239258,6.13749885559082,4.729999542236328,3.470001220703125,3,0.07533132859256764,-2.5468731373530744,64.73999786376953,1.648285877397706,64.23000335693361,-1.9484621223144656,64.51999664306639,0.07533132859256764
8687,2018-02-09,64.16000366210939,64.61000061035156,62.02999877929688,62.59000015258789,3338800.0,0.037180779648633644,1.089072502490373,-0.57299442831009,32.37915758289935,38.92965273616527,2.3619532270890744,3.7810276394824314,3.967880169054908,0.7483411222360132,17.901319894564153,2.75,-0.7839969600691035,-3.2944961547851364,-7.987583060435753,1.3985907508654876,-5.641039607610452,-0.9479527019598208,4.606591228870485,42.44611226870856,21.037178691808585,2.3465434528253106,2,1.3749942779540874,3.289995193481431,3.7399959564208842,2.4299964904785014,1.3499984741210795,4,0.03647126253629773,1.0437966569860524,61.86000061035156,-2.5468731373530744,64.73999786376953,1.648285877397706,64.23000335693361,0.03647126253629773
8688,2018-02-12,64.69000244140625,65.05000305175781,64.20999908447266,64.58000183105469,2113000.0,0.008260579006323487,1.0241014799154333,0.07006392640809331,33.39600336343503,36.70966389374881,1.3219551390909174,3.1801639496664507,3.44783340543448,0.3262615659260746,18.785933800980327,0.8899993896484233,-0.9810546451609241,-2.615997314453125,-7.467003197991403,2.235008569085153,-5.041500256222264,-0.19049437268398606,3.240600971103305,69.63866983730996,47.7265473749641,2.425502941769138,2,0.6099987030029297,2.7599964141845703,3.2724971771240234,2.164997100830078,0.8600006103515625,0,0.03138040968750233,1.089072502490373,64.16000366210939,1.0437966569860524,61.86000061035156,-2.5468731373530744,64.73999786376953,0.03138040968750233
8689,2018-02-13,64.62999725341797,64.88999938964844,64.0,64.30000305175781,1561900.0,-0.0009275805491371081,1.094119970200429,2.9999306422527394,37.93594785296399,35.01030190588082,0.8558679895326406,3.113927172784031,3.4937649879096284,0.48790714341662067,20.20539248010179,0.8899993896484375,-1.4168019835931887,-2.494502258300784,-7.465369978145901,2.476365461544333,-4.9799361182233355,-0.0090683983782327,2.5649336580377025,68.19276089556271,41.87642391567817,2.4854338599225567,2,0.5150012969970703,2.8200016021728516,3.5400028228759766,2.2250022888183594,-1.1399955749511719,1,0.01949562416488937,1.0241014799154333,64.69000244140625,1.089072502490373,64.16000366210939,1.0437966569860524,61.86000061035156,0.01949562416488937
8690,2018-02-14,65.37000274658203,65.52999877929689,63.93000030517578,64.33000183105469,1469700.0,0.011449876599289643,1.3529510762550416,3.1515733012739,38.5049623319032,33.65116445131473,-0.3750698367798577,2.1477377316218025,2.762179168491798,-0.14001350837571636,20.419989956001398,1.599998474121108,-1.7399616720455526,-1.5409969329834041,-6.42295347918737,3.340959613220562,-3.98197520608538,0.8999813401185719,1.1775363639462313,95.71056159918638,65.55325625723097,2.4409782731019813,2,-0.7450046539306641,2.079996109008789,2.8049983978271484,1.4849967956542969,-3.640003204345703,2,0.01575644387364994,1.094119970200429,64.62999725341797,1.0241014799154333,64.69000244140625,1.089072502490373,64.16000366210939,0.01575644387364994
8691,2018-02-15,66.47000122070311,66.47000122070311,65.30999755859375,65.91999816894531,2146000.0,0.01682726675697732,3.218171729782383,0.5288486226754072,37.26618515495619,32.763977121265675,-1.746523261556007,0.901803669611482,1.659700049179861,-1.1453015701479075,20.39047710197595,1.1600036621093608,-2.0607378160425327,-0.3189983367920064,-5.111753961869937,4.473757288285924,-2.7153761493309787,2.077379475746966,-4.670001983642564,100.0,68.57683543163834,2.3963778125389665,2,-1.890001296997056,0.9799976348877095,1.704999923706069,0.38499832153321734,-5.249999999999979,3,-0.004814197215999849,1.3529510762550416,65.37000274658203,1.094119970200429,64.62999725341797,1.0241014799154333,64.69000244140625,-0.004814197215999849
8692,2018-02-16,66.80999755859375,67.40000152587889,66.48000335693361,66.48000335693361,3203800.0,0.005115034325962053,-4.575844450096255,0.5999861284505376,42.266444678116585,33.54850722340472,-2.294935578524999,0.3696879642894686,1.3104841347276874,-1.392119696910271,20.313810958834104,0.9300003051757812,-2.3787287581877337,0.15499801635742472,-4.466595119118423,4.776591151833266,-2.1557985513804994,2.465794584095349,-4.916598281860352,82.99700980607747,48.293126746871806,2.310796567737922,2,-2.2099971771240234,0.6400012969970703,1.6125030517578125,0.1250019073486328,-6.969997406005859,4,-0.022152309259420022,3.218171729782383,66.47000122070311,1.3529510762550416,65.37000274658203,1.094119970200429,64.62999725341797,-0.022152309259420022
8693,2018-02-20,65.41000366210939,66.90000152587889,65.30000305175781,66.66999816894531,2239200.0,-0.020954856273666778,-1.1621663419009427,-3.818232261346155,38.90064573016976,34.91745736315481,-0.8441935502731042,1.5091840215010706,2.669648453290989,0.09529452391588222,19.967650660653362,1.5999984741210795,-2.6321655150381673,-1.0304962158202926,-5.450871008006217,3.389878576365632,-3.240683611913255,1.1796911802726697,-3.2963402954101753,42.65137856734591,7.731766231707674,2.2101873960929637,2,-0.8100032806396626,2.039995193481431,2.6474971771240092,1.5249958038329936,-4.8100051879882955,1,0.0015287948100055626,-4.575844450096255,66.80999755859375,3.218171729782383,66.47000122070311,1.3529510762550416,65.37000274658203,0.0015287948100055626
8694,2018-02-21,65.08000183105469,66.23999786376953,65.08000183105469,65.63999938964844,1536300.0,-0.005045127848630093,-3.142861035422343,0.44444444444444947,38.84588291637403,35.72283394512496,-0.42570732653908294,1.5309745885475081,2.950275845746802,0.505138714622646,17.9301355265138,1.1599960327148438,-2.8064652605798983,-1.1149982452392635,-5.2409177057161,3.010921215237566,-3.177957975477682,0.9479614849991549,-2.7548849379882867,33.141242689415726,-3.0588303477870014,2.062959730238416,2,-0.48000144958496094,2.369997024536133,2.977499008178711,1.8549976348876953,-3.490001678466797,2,0.0072218993159101075,-1.1621663419009427,65.41000366210939,-4.575844450096255,66.80999755859375,3.218171729782383,66.47000122070311,0.0072218993159101075
8695,2018-02-22,65.05000305175781,65.83000183105469,64.87999725341797,65.31999969482422,1181700.0,-0.0004609523425452844,-2.1147270339566004,0.4821389645776567,42.39632335534251,37.9879503295734,-0.3879018588867069,1.3987763918239864,2.9140592936947485,0.61705303335944,16.92271387347309,0.9500045776367188,-2.6656727573204932,-0.996497344970706,-5.059154415462146,3.066159725520727,-3.027825880216426,1.034831190275014,-2.5218907733789138,6.746250401148078,-31.718381683784255,2.031328535245717,2,-0.3350028991699219,2.399995803833008,3.007497787475586,1.8849964141845703,-4.730003356933594,3,-0.023981572638048676,-3.142861035422343,65.08000183105469,-1.1621663419009427,65.41000366210939,-4.575844450096255,66.80999755859375,-0.023981572638048676
8696,2018-02-23,66.47000122070311,66.48999786376953,65.20999908447266,65.52999877929689,1246900.0,0.021829332856686534,1.6122537952510705,-3.481533809940837,49.536055049318726,39.89427227028667,-1.2127340801971798,-0.20168062515654128,1.4426588773727786,-0.7071506208969254,16.00089260743112,1.4399948120117188,-2.3518762578204075,0.5315006256103345,-3.3529145112988203,4.415915762519489,-1.410706942844243,2.473708194064912,-3.747013372424213,63.09528855411087,19.272510021439096,1.9422075684545757,2,-0.805000305175767,0.9799976348877095,1.734998703002944,0.464998245239272,-5.450000762939439,4,-0.07131038952035462,-2.1147270339566004,65.05000305175781,-3.142861035422343,65.08000183105469,-1.1621663419009427,65.41000366210939,-0.07131038952035462
8697,2018-02-26,66.83000183105469,66.91999816894531,66.41000366210939,66.51999664306639,1711500.0,0.005415986215439483,1.0816193071233362,0.32979189663011405,59.39791653345741,42.78337373362249,-1.2898024820965333,-0.8560228040607853,1.044373132034849,-0.9658957699770525,14.173126387894436,0.5099945068359233,-2.127066368835301,1.0505012512207088,-2.364119451996004,4.465121954437414,-0.6568091003876475,2.757811602829065,-3.919933435671787,95.58841678914831,44.363791446344806,1.7073103516083539,2,-1.1650009155273438,0.6199970245361328,1.3924980163574219,0.10499763488769531,-5.020000457763665,0,-0.0839443432088115,1.6122537952510705,66.47000122070311,-2.1147270339566004,65.05000305175781,-3.142861035422343,65.08000183105469,-0.0839443432088115
8698,2018-02-27,65.91999816894531,67.87000274658203,65.91999816894531,67.02999877929689,2121700.0,-0.013616693658184409,-2.5135198295415493,-3.5805872074421083,56.54529562878695,44.85107904204726,-0.20894876016868125,-0.184675803855626,1.901181789553064,0.006291302856141101,12.439218402631209,1.9500045776367188,-1.4614371765873102,0.28599777221680256,-2.8149032758028483,3.3868988202364534,-1.2644527517930158,1.8364482962266209,-2.830332448342574,34.78257541349201,-18.743529519505813,1.5504505240098252,2,-0.01999664306640625,1.5300006866455078,2.302501678466797,1.0150012969970703,-3.779998779296875,1,-0.09223298217902087,1.0816193071233362,66.83000183105469,1.6122537952510705,66.47000122070311,-2.1147270339566004,65.05000305175781,-0.09223298217902087
8699,2018-02-28,65.12999725341797,66.72000122070311,65.11000061035156,66.40000152587889,2474500.0,-0.011984237522317032,-1.4580207799468636,1.144147364079978,51.478390134425396,46.29257102010528,0.7369321529564274,0.3532962747778754,2.6435075675401265,0.8446134954372297,10.981257409457571,1.6100006103515483,-1.078983333542169,-0.33250312805175497,-3.1150939084573963,2.4500876523538935,-1.7237985182545827,1.0587922621510728,-1.7535113112564744,8.361188652380928,-45.345078002459616,1.391295390202824,2,1.2450027465820312,2.3200016021728516,3.150003433227539,1.805002212524414,-4.409996032714837,2,-0.06955318548027645,-2.5135198295415493,65.91999816894531,1.0816193071233362,66.83000183105469,1.6122537952510705,66.47000122070311,-0.06955318548027645
8700,2018-03-01,63.54999923706055,65.73000335693361,63.09000015258789,63.6500015258789,2770000.0,-0.024259144526134646,-4.1764745481269,0.07874169480121118,57.106804757173244,48.49708430924051,2.270366176865636,1.647601514229251,4.110065334172575,2.45401677917377,10.087835895117067,2.6400032043457173,-0.7704298495740005,-1.6775011062622127,-4.255193282514028,0.9001910699896101,-2.9663471943881206,-0.3886550181363049,4.320003509521484,9.623406586653834,-48.64590926965227,1.2888460881259107,3,1.930002212524414,2.469999313354492,6.145000457763672,4.909999847412109,-2.6100006103515696,3,-0.030841842769521843,-1.4580207799468636,65.12999725341797,-2.5135198295415493,65.91999816894531,1.0816193071233362,66.83000183105469,-0.030841842769521843
8701,2018-03-02,63.790000915527344,63.95000076293945,63.0,63.2400016784668,1549700.0,0.003776580351661618,1.183912481090917,-5.499866488651926,48.117992483922315,49.14725628766337,1.79946023875803,1.2146999680377348,3.7415990438981197,2.239206666247725,10.00257781420035,0.9500007629394531,-0.5572985760622231,-1.2754995346069364,-3.782495439712804,1.231496370498924,-2.52899748715987,-0.02200158205400271,3.984401779174803,16.221775564332052,-42.22944752029409,1.2534979525529313,3,1.6450004577636719,2.2299976348876953,5.904998779296875,4.804996490478516,-1.8199996948242116,4,-0.05439725930241335,-4.1764745481269,63.54999923706055,-1.4580207799468636,65.12999725341797,-2.5135198295415493,65.91999816894531,-0.05439725930241335
8702,2018-03-05,65.04000091552734,65.23000335693361,63.33000183105469,63.33000183105469,1773000.0,0.019595547610279596,-1.2222251966466506,3.109093557314172,51.65876006103513,50.56482454664841,0.30394555792082656,-0.16671083356071392,2.4069263523159066,1.0214436146768122,9.845531401550462,1.9000015258789205,-0.3679506284296252,0.05250034332274822,-2.3482965263825974,2.453297213028101,-1.1478980915299246,1.252898778175421,2.5434256713867143,41.889112217833976,-14.521268217293986,1.2003984348526757,3,0.3950004577636719,0.9799976348876953,4.737499237060547,3.5699996948242188,-3.3700027465820312,0,-0.06180812424933335,1.183912481090917,63.790000915527344,-4.1764745481269,63.54999923706055,-1.4580207799468636,65.12999725341797,-0.06180812424933335
8703,2018-03-06,65.08999633789061,65.23999786376953,64.36000061035156,65.23999786376953,1631000.0,0.000768687294887993,10.733177356187376,-0.08772023753754182,52.1821602347596,52.046633137580145,0.22773185063890367,-0.1810988260876485,2.2730278645857283,1.0033451476110997,9.906275362523518,0.8799972534179688,-0.2395663397229839,0.07399578094481285,-2.3169464302108054,2.464937992100431,-1.1214753246329963,1.269466886522622,2.31009318554689,56.18267881900276,1.210529838299152,1.1954711055778102,3,0.34500503540040484,0.750001907348647,4.940002441406264,3.605003356933608,-3.4399948120117116,1,-0.05039169072268357,-1.2222251966466506,65.04000091552734,1.183912481090917,63.790000915527344,-4.1764745481269,63.54999923706055,-0.05039169072268357
8704,2018-03-07,64.81999969482422,65.08999633789061,64.33999633789061,64.68000030517578,1603000.0,-0.004148051286787635,1.2059061125573132,-0.9333197701031617,47.26909681315076,52.588052410669945,0.510671158031414,0.14268049129654514,2.4723073153618316,1.307664989754187,8.953735525086595,0.75,-0.24396076746400297,-0.2255006790161076,-2.5900232001605445,2.1390218421283222,-1.407761939588326,0.9567605815561109,2.404086247675778,66.66657351178048,16.151604430738274,1.1822612605722165,3,0.6150016784667969,0.7149982452392578,5.209999084472656,3.875,-3.329998016357422,2,-0.04134526871017208,10.733177356187376,65.08999633789061,-1.2222251966466506,65.04000091552734,1.183912481090917,63.790000915527344,-0.04134526871017208
8705,2018-03-08,65.38999938964844,65.81999969482422,64.97000122070311,65.05999755859375,2175100.0,0.008793577561058363,-2.3333632528497037,2.35716621253406,44.339604534458346,52.0106690201299,-0.006736615955077241,-0.3964522098151235,1.848683958539823,0.7606423724496949,8.840136602183826,1.0,-0.062162909693967094,0.31199893951415447,-2.0527115586584728,2.6767094376867817,-0.8703563095721591,1.494354188600468,1.6651231151515589,84.75176057766967,38.82345409723109,1.1823552490863138,3,0.045001983642578125,-0.08999824523925781,4.6399993896484375,3.3050003051757812,-3.1499977111816406,3,-0.07141762062295709,1.2059061125573132,64.81999969482422,10.733177356187376,65.08999633789061,-1.2222251966466506,65.04000091552734,-0.07141762062295709
8706,2018-03-09,66.51999664306639,66.69999694824219,65.47000122070311,65.5,1452100.0,0.017280887963990965,-1.2777820948451524,3.090881768160127,48.59631513797915,50.81049108729899,-1.261563048126959,-1.2220912775974284,0.6583900529217885,-0.3288756963094812,8.022426209182369,1.30999755859375,0.18328796632584954,1.2089963912963668,-0.6938749385982135,3.111867721190947,0.25756072634906957,2.160432056243664,0.3729209615416096,94.65873691455023,51.21267294460033,0.9514356649472917,3,-1.0849952697753764,-1.374998092651353,3.510002136230483,2.1750030517578267,-5.389995574951165,4,-0.08388452041419392,-2.3333632528497037,65.38999938964844,1.2059061125573132,64.81999969482422,10.733177356187376,65.08999633789061,-0.08388452041419392
8707,2018-03-12,66.5,66.93000030517578,66.30999755859375,66.66999816894531,1261200.0,-0.0003006110053446198,-1.2545429324455541,-0.16666542002947282,56.08937228335686,50.759832937806756,-1.4452873445583236,-1.0728026062824938,0.6311214608113005,-0.2633150629758916,7.211435987617645,0.6200027465820312,0.3703169384472176,1.071999931335455,-0.8206181258848915,2.9646179885558013,0.12569090272528172,2.018308959945628,-3.5,83.39769704574988,38.20490244050501,0.9463090286101741,3,-1.5349998474121094,-1.664999008178711,3.3149986267089844,2.1949996948242188,-5.470001220703118,0,-0.06812028239544166,-1.2777820948451524,66.51999664306639,-2.3333632528497037,65.38999938964844,1.2059061125573132,64.81999969482422,-0.06812028239544166
8708,2018-03-13,66.72000122070311,67.45999908447266,66.33999633789061,66.95999908447266,1639100.0,0.003308289033129519,-1.2399884034087523,1.4117673458397748,59.27602649578181,51.62623697795746,-1.7208387289428941,-1.19414827294311,0.3673713740930111,-0.4272285028022651,6.741179748114479,1.1200027465820455,0.3454447369311282,1.1905012130737163,-0.7525347457335698,3.1335371718809952,0.21898323367007322,2.1620191924773593,-3.641401214599597,76.28214063015774,28.343609998994587,0.9715179794036408,3,-1.4900016784667827,-1.8850002288818217,3.029998779296889,1.974998474121108,-5.7900009155273295,1,-0.07568949279621406,-1.2545429324455541,66.5,-1.2777820948451524,66.51999664306639,-2.3333632528497037,65.38999938964844,-0.07568949279621406
8709,2018-03-14,65.88999938964844,66.98999786376953,65.56999969482422,66.98999786376953,1504400.0,-0.01244007517789325,1.581818434029921,4.583367771878802,54.356831202667465,51.32068436079015,-0.8623820063789509,-0.27922633381976425,1.1514593208912913,0.45252841772281727,5.960793198860763,1.4199981689453125,0.1106898765982578,0.29749927520751385,-1.603999902434495,2.1989984528495228,-0.6532503136134977,1.2482488640285254,-2.636143420410157,36.94774932668273,-15.532067582958682,0.9507495888210058,3,-0.6599998474121094,-1.0549983978271484,2.1949996948242188,2.8050003051757812,-5.549999237060547,2,-0.064349641873508,-1.2399884034087523,66.72000122070311,-1.2545429324455541,66.5,-1.2777820948451524,66.51999664306639,-0.064349641873508
8710,2018-03-15,66.40000152587889,66.73999786376953,65.70999908447266,65.97000122070311,1408700.0,0.007740205508494524,-1.1684080341153404,-0.3909099105972437,49.599085171351206,51.48525021494891,-1.0343718983910293,-0.7463740438014241,0.6253462619359169,-0.011912092077366765,5.559157212830056,1.029998779296875,-0.018322379392941457,0.7560014724731303,-1.1756778846353484,2.687680829581609,-0.20983820608111614,1.7218411510273768,-2.977899832031234,46.73373384502694,-4.221401625726294,0.9658396785542395,3,-1.0050010681152202,-1.565000534057603,0.7199974060058736,1.4349975585937642,-6.550003051757798,3,-0.07394577913523781,1.581818434029921,65.88999938964844,-1.2399884034087523,66.72000122070311,-1.2545429324455541,66.5,-0.07394577913523781
8711,2018-03-16,66.15000152587889,66.66999816894531,65.94000244140625,66.5,3152800.0,-0.0037650601544423346,1.1159455544621237,-0.8139493621476174,46.05568045032912,50.86268581375937,-0.46310068049625386,-0.5497634776473745,0.8247273222237226,0.27419571693762634,5.718799599664723,0.7299957275390625,-0.016131230602553615,0.5220014572143441,-1.3860269537105836,2.430029868139279,-0.43201274824812685,1.476015662676815,-2.5663839364062326,30.687937479311067,-14.017393621971728,0.9540142054624657,3,-0.2500038146972514,-1.315000534057603,0.9699974060058736,1.6849975585937642,-6.200000762939439,4,-0.05910808400937739,-1.1684080341153404,66.40000152587889,1.581818434029921,65.88999938964844,-1.2399884034087523,66.72000122070311,-0.05910808400937739
8712,2018-03-19,65.33000183105469,66.26000213623047,64.73000335693361,65.76999664306639,1814200.0,-0.012396064639596527,1.154919058901889,1.2571335149862843,46.54163569737474,50.23596086516105,0.4496468823759727,0.16197832340931484,1.562903706529724,1.121111464638119,5.923759484919144,1.5299987792968608,0.01239213869760647,-0.22399845123291584,-2.052134372472594,1.604137470006762,-1.1380664118527477,0.690069509386916,-1.591328981782027,21.978000480680148,-22.99180045468761,0.9140679606198389,3,0.5699958801269531,-0.3800010681152344,1.3149967193603516,2.119997024536133,-5.3300018310546875,0,-0.06428900421280848,1.1159455544621237,66.15000152587889,-1.1684080341153404,66.40000152587889,1.581818434029921,65.88999938964844,-0.06428900421280848
8713,2018-03-20,65.51000213623047,65.94999694824219,65.34999847412111,65.69000244140625,1547400.0,0.002755247208491962,-1.3999572760426204,0.40909642628011933,52.399023590462896,50.80595272930684,0.37491625076073376,-0.010694542143767194,1.308254624612971,0.9766919753010654,5.8944869407410385,0.6199951171875,0.17072548358937922,-0.048998069763186436,-1.8760224161855206,1.7780262766591548,-0.9625102429743606,0.8645141034479877,-1.6224762375498116,34.5133042110305,-14.46400165019974,0.91351217321117,3,0.5849990844726562,-0.07500076293945312,0.9824962615966797,1.9399967193603516,-4.760002136230469,1,-0.06838655489000378,1.154919058901889,65.33000183105469,1.1159455544621237,66.15000152587889,-1.1684080341153404,66.40000152587889,-0.06838655489000378
8714,2018-03-21,65.55000305175781,66.29000091552734,65.26000213623047,65.51000213623047,2717900.0,0.0006106077579444147,-2.8148038259935855,-0.22222693171703473,65.67402720635349,53.176444137295185,0.5021639841784946,-0.014417967924856612,1.2063929663217436,0.9696722605282275,5.663129895164626,1.029998779296875,0.20394321266135762,-0.03249721527099325,-1.845617919570742,1.7806234890287485,-0.9390575674208606,0.874063136878874,-1.5195782256454748,40.79611621004005,-12.615600540007357,0.9065603521498725,3,0.5449981689453125,-0.11500167846679688,0.8249969482421875,1.8999958038330078,-3.970001220703125,2,-0.07048058781834243,-1.3999572760426204,65.51000213623047,1.154919058901889,65.33000183105469,1.1159455544621237,66.15000152587889,-0.07048058781834243
8715,2018-03-22,63.4900016784668,65.25,63.45000076293945,64.47000122070311,2419700.0,-0.03142641155431303,-2.3962205755867343,-24.499427808506226,48.17073482761041,53.12915743614311,2.53040694546506,2.0266258137326645,3.1941501805928567,3.042867700609264,5.706205265179842,2.1000022888183594,0.17903956191216253,-2.014498519897458,-4.045235934021804,0.01623889422689473,-3.029867226959638,-0.9991298128352781,3.9699974060058594,1.242265458125371,-54.524333667123074,1.0153687070621749,3,1.9649982452392578,1.9449996948242188,2.807497024536133,3.9599971771240234,-2.920001983642578,3,-0.04961413518039415,-2.8148038259935855,65.55000305175781,-1.3999572760426204,65.51000213623047,1.154919058901889,65.33000183105469,-0.04961413518039415
8716,2018-03-23,61.72999954223633,63.86999893188477,61.56999969482422,63.5099983215332,4116300.0,-0.027720933843153328,-1.1904770554875437,1.8163261334132867,30.998833691809708,50.3413198148601,3.955451596861664,3.597770952282019,4.86899383970669,4.7930300525371905,6.4891715812389075,2.299999237060554,0.19241178773815193,-3.5375005722045927,-6.124096823640286,-0.950904320768899,-4.830798697922447,-2.244202446486746,5.649799575805659,3.389826398991368,-51.896036909613294,1.2932981257178484,3,2.7849998474121094,2.990001678466797,4.307498931884766,5.719999313354492,-0.509998321533196,4,-0.03045522569344772,-2.3962205755867343,63.4900016784668,-2.8148038259935855,65.55000305175781,-1.3999572760426204,65.51000213623047,-0.03045522569344772
8717,2018-03-26,61.22000122070313,64.58000183105469,59.95000076293945,63.4000015258789,7059100.0,-0.008261758064395441,1.0396476363165827,1.2247201124693459,28.898604744036547,46.96605073133285,4.065219392008721,3.864044220727827,5.308073471932623,5.3049725321589065,7.794237060949527,4.630001068115234,0.1776879003005405,-3.766998863220202,-6.815622750733404,-0.7183749757070004,-5.291310806976803,-2.242686919463601,5.927405920410145,20.031552479463024,-33.68923661983332,1.5243119437566006,3,2.24999809265136,2.69000053405761,4.794998168945305,6.229997634887688,-0.40000152587891336,0,-0.0207448616863829,-1.1904770554875437,61.72999954223633,-2.3962205755867343,63.4900016784668,-2.8148038259935855,65.55000305175781,-0.0207448616863829
8718,2018-03-27,59.84000015258789,61.540000915527344,59.36000061035156,61.209999084472656,4353600.0,-0.02254167005224683,1.1477808073993758,0.6284397890367757,25.778218455188807,43.79064931494633,4.879826328292566,5.022709184939458,6.573867492753578,6.6897705229546744,8.69325282098582,2.1800003051757812,-0.02305504580941431,-4.843000030517572,-8.624389783624054,-1.0616102774110914,-6.733694907070813,-2.952305153964332,6.875562605834958,6.926400015853286,-43.29145217115966,1.8906948765532412,3,3.2099990844726562,3.7750015258789062,6.184999465942383,7.60999870300293,1.8299980163574219,1,0.002673794234694604,1.0396476363165827,61.22000122070313,-1.1904770554875437,61.72999954223633,-2.3962205755867343,63.4900016784668,0.002673794234694604
8719,2018-03-28,60.599998474121094,60.90999984741211,59.4000015258789,59.91999816894531,3364900.0,0.012700506677728374,1.3230688874021495,-0.496350974697678,27.125117683578907,41.29354181630495,3.67722803514539,4.117015361441261,5.6867959654425135,5.93344869888341,10.14002323773235,1.5099983215332102,-0.32046165240467417,-3.856501770019534,-8.045833266394055,0.3328297263549871,-5.951167518206788,-1.7618360218322735,5.527119312456051,21.052597491755332,-23.77261121396808,2.0946657481872597,3,2.4150009155273438,3.015003204345703,5.42500114440918,6.850000381469727,1.8100013732910156,2,0.0024752727665986463,1.1477808073993758,59.84000015258789,1.0396476363165827,61.22000122070313,-1.1904770554875437,61.72999954223633,0.0024752727665986463
8720,2018-03-29,61.59000015258789,62.1500015258789,60.56999969482422,60.88000106811523,3104900.0,0.01633666177218762,-1.3759393320560223,1.0441158321085273,26.137493726801992,39.08040995813527,2.1603597709064033,3.133292130997063,4.534116770396409,4.9465307700179295,10.37782233837175,1.5800018310546804,-0.6793966652127068,-2.7685001373290987,-7.13506849280428,1.5980682181460892,-4.951784315066689,-0.5852159595915083,3.995748259891201,42.72028775380154,4.025241860839927,2.183284177737593,3,1.2350006103515625,2.0250015258789062,4.434999465942383,5.85999870300293,0.9700012207031321,3,-0.00016233676746923997,1.3230688874021495,60.599998474121094,1.1477808073993758,59.84000015258789,1.0396476363165827,61.22000122070313,-0.00016233676746923997
8721,2018-04-02,60.31999969482422,61.68999862670898,59.6500015258789,61.5,3210600.0,-0.020620237938257402,1.6153849915881142,-1.6619744038856068,23.316082658294846,36.49979295379307,2.8121315728934633,4.353189959016731,5.646861681981321,6.221043213127274,10.718037282683031,2.039997100830078,-0.9926067671691001,-3.8650005340576143,-8.587892518485589,0.8578914503703601,-6.2264465262716016,-1.5035545418436271,4.767688893484674,18.39078275815702,-14.044515303644449,2.3614459922139854,4,2.5050010681152344,3.295001983642578,5.762499809265137,7.129999160766602,1.2700004577636719,0,0.004144562355185899,-1.3759393320560223,61.59000015258789,1.3230688874021495,60.599998474121094,1.1477808073993758,59.84000015258789,0.004144562355185899
8722,2018-04-03,61.02000045776367,61.13999938964844,60.06999969482422,60.7400016784668,1967700.0,0.011604787242721404,3.1154100092433645,-0.23728703973103157,26.36817368183486,33.607476297278836,1.6052748205027214,3.5168918790541,4.775799366871695,5.5295110677005255,11.84925484561771,1.0699996948242188,-1.3069819820942854,-2.9639997482299805,-7.872216135638453,1.9442166391784994,-5.418107941934224,-0.5098915545257441,3.609473092308633,59.49818289211398,31.262162471310166,2.4541081937042386,4,1.8050003051757812,2.595001220703125,5.53749942779541,6.429998397827148,1.1899986267089844,1,0.003277626375599585,1.6153849915881142,60.31999969482422,-1.3759393320560223,61.59000015258789,1.3230688874021495,60.599998474121094,0.003277626375599585
8723,2018-04-04,61.81000137329102,62.02000045776367,60.06999969482422,60.43999862670898,2206000.0,0.012946589800079789,1.1787706877959585,4.892888283378797,33.028305859809024,29.980173925440564,0.26287885976702796,2.6019668697284217,3.813619926277987,4.748347484993381,12.820668269361663,1.9500007629394531,-1.5825699257356476,-2.0099990844726463,-6.9813997900696805,2.961401621124388,-4.495699437271163,0.4757012683258708,2.3979143416036166,87.63635808771359,58.003024651980965,2.485700352798518,4,0.4949989318847585,1.8050003051757741,4.747498512268059,5.639997482299798,1.1800003051757741,2,-0.01601685255575158,3.1154100092433645,61.02000045776367,1.6153849915881142,60.31999969482422,-1.3759393320560223,61.59000015258789,-0.01601685255575158
8724,2018-04-05,62.13999938964844,62.45000076293945,61.77000045776367,62.25,1232000.0,0.005338909707580219,1.6666566936436937,-0.0802922553447413,32.01013214184229,28.184551404799663,-0.6724074527079296,2.172268739602302,3.3023790158008097,4.42472453820001,13.726899716857199,0.6800003051757812,-1.8267343825643039,-1.5460010528564467,-6.548289027628556,3.4562869219156553,-4.047145040242498,0.9551429345296043,1.6800831168827557,88.9285193657247,58.91949377150566,2.501143987386052,4,-0.1699981689453125,1.2700004577636719,4.535000801086426,5.309999465942383,1.2000007629394531,3,-0.007563585859664768,1.1787706877959585,61.81000137329102,3.1154100092433645,61.02000045776367,1.6153849915881142,60.31999969482422,-0.007563585859664768
8725,2018-04-06,60.72000122070313,61.97999954223633,60.27000045776367,61.72000122070313,1778800.0,-0.022851596119935813,1.2500037645122155,9.090858648911084,29.131439609628444,27.97706317344619,0.3501688974847781,3.39871773762723,4.584405695901559,5.839552190982339,15.06568683777674,1.8699989318847656,-2.214341798030162,-2.732499313354488,-7.834857870027868,2.369859243318885,-5.283678591691178,-0.18132003501779792,2.743274734133692,38.21428522771747,7.948639086632543,2.551179278336688,4,1.249999999999993,2.6899986267089773,6.192498207092278,6.729997634887688,2.80999755859375,4,0.027832651395480523,1.6666566936436937,62.13999938964844,1.1787706877959585,61.81000137329102,3.1154100092433645,61.02000045776367,0.027832651395480523
8726,2018-04-09,60.93999862670898,62.02000045776367,60.75,61.04999923706055,1483100.0,0.003623145612369205,-4.183697936940444,0.1100006103515696,32.312637960019075,28.35640019744425,0.007068406275415384,2.887278983584217,4.206483365366587,5.618644848135311,15.962790725964398,1.2999992370605398,-2.7458204289748664,-2.2335020065307702,-7.238933016030565,2.771929002969017,-4.736217511280664,0.26921349821912344,2.1950153005690254,36.55456056470287,5.024099907959602,2.5027155047498946,4,-0.03499794006346946,2.470001220703132,4.810001373291023,6.510000228881843,3.3299980163574148,0,0.026583570447801463,1.2500037645122155,60.72000122070313,1.6666566936436937,62.13999938964844,1.1787706877959585,61.81000137329102,0.026583570447801463
8727,2018-04-10,61.97000122070313,62.4900016784668,61.56999969482422,61.81999969482422,1554100.0,0.016901913639734145,-1.8307686890383463,-1.363642668886091,36.65158240866737,29.564551747830755,-1.01175552672931,1.5815882196868856,2.9827800086118046,4.585249924946005,16.65890854226402,1.5500030517578196,-2.9927187652160114,-0.9769994735717731,-5.75336412086299,3.799365173719444,-3.3651817972173816,1.4111828500738355,0.8630116412207585,78.51239539147146,45.40288285012082,2.388182323645607,4,-1.0249996185302805,1.4399986267089773,3.7574987411498952,5.479997634887688,2.989997863769524,1,-0.006132016469741375,-4.183697936940444,60.93999862670898,1.2500037645122155,60.72000122070313,1.6666566936436937,62.13999938964844,-0.006132016469741375
8728,2018-04-11,61.66999816894531,61.97000122070313,61.11000061035156,61.36000061035156,1414400.0,-0.004841101272362036,-1.123464697460646,2.0666293677838397,35.65087405069933,30.51185801084413,-0.47479855128133863,1.5640489710652474,3.119643302551708,4.87577050642804,17.175555964408236,0.8600006103515696,-2.9411932911689718,-1.0245023727417006,-5.484499005844654,3.435494260361253,-3.254500689293181,1.2054959438097796,0.8851737128527901,63.0629252869613,29.648206969683002,2.229998316551477,4,-0.5999965667724609,1.7400016784667969,4.057501792907715,5.780000686645508,2.75,2,0.008756298549709829,-1.8307686890383463,61.97000122070313,-4.183697936940444,60.93999862670898,1.2500037645122155,60.72000122070313,0.008756298549709829
8729,2018-04-12,61.6500015258789,61.97999954223633,61.4000015258789,61.93000030517578,1920000.0,-0.00032425237003630425,2.052643202762701,-0.9032289820831101,41.98606173363375,32.27281001160322,-0.3242991625310694,1.317666129698985,2.981608613091261,4.898686193912717,18.244931683112114,0.579998016357429,-2.8152049907151806,-0.8324991226196374,-5.0494035386722445,3.3844052934329767,-2.9409513306459374,1.2759530854066696,0.8400001525878977,62.16217609457663,23.658441969330887,2.1084522080263057,4,-0.5799999237060476,1.7599983215332102,3.9874982833862376,5.799997329711921,3.1699981689453196,3,0.02173560615445247,-1.123464697460646,61.66999816894531,-1.8307686890383463,61.97000122070313,-4.183697936940444,60.93999862670898,0.02173560615445247
8730,2018-04-13,61.4900016784668,62.18000030517578,61.2599983215332,62.0,1126500.0,-0.0025952934866504407,1.1149496853967071,1.8214305177111254,48.785435574455725,35.10273811339887,-0.20112640818898342,1.1499174131351992,2.988453328867209,5.043779190487854,19.315486470811855,0.9200019836425781,-2.5072505367057687,-0.7469989776611357,-4.555540063534977,3.0615421082127057,-2.651269520598049,1.157271565275785,0.7495999145507781,42.52879107098619,-0.39940623998422353,1.9042705429369202,4,-0.21000099182128906,1.9199981689453125,3.994997978210449,5.959997177124023,3.6300010681152344,4,0.030086167240567008,2.052643202762701,61.6500015258789,-1.123464697460646,61.66999816894531,-1.8307686890383463,61.97000122070313,0.030086167240567008
8731,2018-04-16,62.2400016784668,62.47999954223633,61.68000030517578,61.93000030517578,1039900.0,0.012197104887421872,1.0253219568020164,-0.6078478304772875,55.03952848527474,38.288444202669965,-0.7265356390869258,0.09694094338162529,2.1301858388127215,4.294578582340165,20.358059717858033,0.9899978637695312,-2.2297040713669958,0.19850101470947124,-3.136250865033162,3.5332528944521115,-1.468874925161849,1.8658769545807914,-2.8800010681152344,81.8840719926802,34.57001809182766,1.6673759398713195,4,-0.9600009918212891,1.1699981689453125,3.127499580383301,5.209997177124023,3.1799964904785156,0,0.02072617394026177,1.1149496853967071,61.4900016784668,2.052643202762701,61.6500015258789,-1.123464697460646,61.66999816894531,0.02072617394026177
8732,2018-04-17,61.13000106811523,61.70000076293945,60.33000183105469,60.33000183105469,5171300.0,-0.01783419955683574,-2.425000596047016,2.5806312680735637,56.54822901199709,40.90176899735753,0.44780048818073936,0.9235032552485265,3.130650729840248,5.394780607951908,21.96863250415816,1.9099998474121094,-2.0324110489012526,-0.7014995574951257,-3.673555349189307,2.2705562341990486,-2.187527453342213,0.7845283383519615,-1.707600479125972,37.20930645181289,-14.585059470338948,1.4860278958470887,4,0.2500000000000071,2.279998779296882,4.1599988937378,6.319997787475593,4.4399986267089915,1,0.05136586815125965,1.0253219568020164,62.2400016784668,1.1149496853967071,61.4900016784668,2.052643202762701,61.6500015258789,0.05136586815125965
8733,2018-04-18,61.02999877929688,61.40999984741211,60.93000030517578,61.290000915527344,3609600.0,-0.0016358954207593701,-1.0869586850878212,-0.32500298023507496,52.33950049478981,43.16058770324059,0.47553094328397805,0.7069097299135123,3.1847518096682634,5.485261316372963,23.66624264511449,0.4799995422363281,-1.651162159399199,-0.5775016784667883,-3.0082178207019226,1.8532144637683459,-1.792859749584359,0.6378563926507823,-1.5464462112426887,32.55803225285648,-22.169692355521562,1.2153580711175689,4,0.35000228881835227,2.3800010681152273,3.8700017929077077,6.420000076293938,4.840003967285149,2,0.06439456634085561,-2.425000596047016,61.13000106811523,1.0253219568020164,62.2400016784668,1.1149496853967071,61.4900016784668,0.06439456634085561
8734,2018-04-19,60.93000030517578,61.2599983215332,60.65999984741211,61.0099983215332,2841200.0,-0.001638513454387036,1.0689673316101367,0.3076821502978458,46.02409693927966,45.03754962875739,0.4311846585926773,0.4669851559371807,3.2460894809756127,5.582085643303458,25.745424737312145,0.5999984741210938,-1.3362010571276528,-0.4465000152587919,-2.030184464408059,1.137184433890475,-1.2383422398334218,0.34534220931583803,-1.3865187976379474,27.90693548186775,-27.168967461035944,0.7918422245746327,4,0.48000144958496094,2.2449989318847656,4.102499961853027,6.519998550415039,4.970001220703111,3,0.05727880922844952,-1.0869586850878212,61.02999877929688,-2.425000596047016,61.13000106811523,1.0253219568020164,62.2400016784668,0.05727880922844952
8735,2018-04-20,60.34000015258789,61.06999969482422,60.22999954223633,60.88000106811523,2980100.0,-0.009683245521628026,-1.2105205039401696,6.750178818368134,50.131236617894935,47.01739392407693,1.0746208921288485,0.8526088389917348,3.7733347127522734,6.165288896430184,26.88085810594607,0.8400001525878906,-1.1870970353413384,-0.879000091552733,-2.178764215146103,0.42076403204063695,-1.5288821533494144,-0.22911802975605156,-0.7377882843560855,4.888916015625,-52.56254424348458,0.6498820617966835,4,1.0200004577636719,2.7099990844726562,4.692500114440918,7.10999870300293,5.270000457763672,4,0.0742459319010158,1.0689673316101367,60.93000030517578,-1.0869586850878212,61.02999877929688,-2.425000596047016,61.13000106811523,0.0742459319010158
8736,2018-04-23,59.849998474121094,60.63000106811523,59.56000137329102,60.5,2631600.0,-0.00812067744825451,1.3516382172440444,1.2037044886195216,42.10524961042211,47.62335694649413,1.557537800379734,1.2590986337255572,4.286438861791154,6.645735041710822,27.26061862875888,1.0699996948242045,-1.0650261745418703,-1.2750017166137724,-2.6863029119287987,0.13629947870125392,-1.980652314271289,-0.5693511189562557,2.6300010681152344,13.55127025890008,-41.83851654071393,0.7056505976575141,4,1.1700019836425781,3.1650009155273438,5.265002250671387,7.600000381469727,6.1100006103515625,0,0.08805354063191273,-1.2105205039401696,60.34000015258789,1.0689673316101367,60.93000030517578,-1.0869586850878212,61.02999877929688,0.08805354063191273
8737,2018-04-24,59.95000076293945,60.56000137329102,59.63999938964844,60.27000045776367,3630800.0,0.0016708820612851838,1.0444453863433905,0.49230606711503927,36.16071225834572,47.680005636232615,1.2749386781277465,1.1163063070755541,4.137030084864946,6.518778468052886,27.00580740900974,0.9200019836425852,-0.7573996267899119,-1.111499404907228,-2.6160095336098905,0.39301072379543456,-1.8637544692585593,-0.3592443405558967,2.4715988159179716,21.081065476754766,-28.980987263124355,0.7522550643513322,4,1.0699996948242188,2.875,5.417498588562012,7.499998092651367,5.630001068115234,1,0.09124265782140517,1.3516382172440444,59.849998474121094,-1.2105205039401696,60.34000015258789,1.0689673316101367,60.93000030517578,0.09124265782140517
8738,2018-04-25,60.0,60.209999084472656,59.54999923706055,60.02999877929688,2741600.0,0.0008340156200874471,2.3846198990570837,0.09374627470617103,33.38510420516904,46.724343688625424,1.0763252376021626,1.1372140109273374,4.020100641613027,6.4293876875414355,26.536824212159825,0.6599998474121094,-0.5185423375422573,-1.069500160217288,-2.548141519282389,0.40914119884781286,-1.808820839749842,-0.330179480684734,2.3643676147460937,26.31584817942918,-18.052015917343944,0.739320679532552,4,1.0149993896484375,2.825000762939453,5.424999237060547,7.44999885559082,6.480003356933608,2,0.09283332824707036,1.0444453863433905,59.95000076293945,1.3516382172440444,59.849998474121094,-1.2105205039401696,60.34000015258789,0.09283332824707036
8739,2018-04-26,60.75,60.90999984741211,60.02999877929688,60.290000915527344,1459200.0,0.012499999999999956,1.2564165264681535,-15.333926754828514,50.25995456745194,46.88817913229167,0.20700288737531025,0.4205919087707599,3.2124399876016554,5.632301496424915,25.793129514435876,0.9099998474121094,-0.38765916819490087,-0.3270002365112319,-1.7971115658256522,1.1431110928031885,-1.062055901168442,0.4080554281459783,1.5017928796386713,78.94739483861576,32.404853991619376,0.7350556646572104,4,0.2649993896484375,2.075000762939453,5.01500129699707,6.69999885559082,6.0800018310546875,3,0.0842798806021734,2.3846198990570837,60.0,1.0444453863433905,59.95000076293945,1.3516382172440444,59.849998474121094,0.0842798806021734
8740,2018-04-27,61.58000183105469,61.91999816894531,60.75,60.81999969482422,2023600.0,0.013662581581147082,-1.5999915229093375,1.652181845322011,55.01569225599577,46.885530662371785,-0.6804460205420497,-0.4323649535339058,2.309377119850353,4.76658732869879,25.62143405974649,1.1699981689453125,-0.19146829584228442,0.5035015106201186,-0.9658819236023604,1.9728849448425976,-0.23119020649112088,1.238193227731358,0.5637193028808554,85.65415649279473,36.28473307561313,0.7346917171112384,4,-0.8450031280517578,0.7249984741210938,4.184999465942383,5.869997024536133,5.5199966430664205,4,0.07015263992157972,1.2564165264681535,60.75,2.3846198990570837,60.0,1.0444453863433905,59.95000076293945,0.07015263992157972
8741,2018-04-30,60.56999969482422,61.91999816894531,60.56000137329102,61.88999938964844,2070600.0,-0.016401463238039815,-1.029851511079744,-1.7368368217637906,38.99371295519892,44.9350288782831,0.07571662935887247,0.6296071552719837,3.197613881993661,5.722825800467334,25.10006372947602,1.3599967956542898,-0.1436669178408465,-0.519000625610353,-1.9653602046799392,0.9273589534592332,-1.2421804151451425,0.20417916392443658,1.4699725632363254,43.03801339490504,-2.535757015155383,0.7231797895347927,4,0.16499900817871094,1.4000015258789062,4.875000953674316,6.879999160766602,7.5,0,0.0832095251926841,-1.5999915229093375,61.58000183105469,1.2564165264681535,60.75,2.3846198990570837,60.0,0.0832095251926841
8742,2018-05-01,61.22000122070313,61.31999969482422,60.13000106811523,60.59000015258789,1609100.0,0.010731410420238952,1.8674734234462136,-0.477273646793636,46.646821922605554,44.302509036929294,-0.6260071439259249,-0.0048934512367893035,2.419928743196486,5.017025329634329,24.644036006240523,1.1899986267089915,-0.17122239100326908,0.12100086212159056,-1.3261154276371272,1.5681171518803083,-0.6025572827577648,0.8445590070009459,0.7203721165174102,70.46425047603289,25.983154281838964,0.7235581448793577,5,-0.4850025177002024,0.7499999999999929,3.397499084472649,6.114997863769524,6.409996032714837,1,0.07742564144488395,-1.029851511079744,60.56999969482422,-1.5999915229093375,61.58000183105469,1.2564165264681535,60.75,0.07742564144488395
8743,2018-05-02,60.81999969482422,62.09000015258789,60.709999084472656,61.45000076293945,4351500.0,-0.006533837273816401,-2.2470525933139758,-0.9999999999999887,44.146682133472275,44.093907391839586,-0.28935544897057497,0.33427525045307505,2.7300989367514745,5.350830859899389,24.572913934672496,1.3800010681152344,-0.3534557422440514,-0.22950057983398153,-1.6415170664452532,1.1825159067772901,-0.9355088231396209,0.47650766347165785,-1.2700004577636719,38.34953344061369,-3.7341255911515603,0.7060082433056366,5,0.0,0.10500144958496094,2.8700008392333984,5.704999923706055,7.349998474121094,2,0.07826376455301998,1.8674734234462136,61.22000122070313,-1.029851511079744,60.56999969482422,-1.5999915229093375,61.58000183105469,0.07826376455301998
8744,2018-05-03,61.66999816894531,62.0099983215332,60.38000106811523,60.38000106811523,2779500.0,0.013975640881060958,-1.527133204205031,-2.0476109741993804,51.15678826447682,44.20785757479313,-1.1436090810220847,-0.5826106827810449,1.8089326323578732,4.436991075121298,24.87860959813326,1.6299972534179759,-0.459983368062332,0.6439979553222628,-0.705878406450168,1.9938743170946935,-0.030940225563952595,1.3189361362084782,-2.069198913574219,78.57131735571298,35.03437105423309,0.6749381808862147,5,-0.8499984741210938,-0.7249965667724609,1.6625022888183594,4.560001373291016,6.470001220703125,3,0.0779958704524566,-2.2470525933139758,60.81999969482422,1.8674734234462136,61.22000122070313,-1.029851511079744,60.56999969482422,0.0779958704524566
8745,2018-05-04,62.40999984741211,62.61000061035156,61.15999984741211,61.36000061035156,1472300.0,0.011999378959596463,1.0,0.8139547262431017,51.09393763544118,45.206600688684134,-1.7423264971244876,-1.2537927984829622,1.0058617795642277,3.629138745075167,24.33548452840514,1.4500007629394531,-0.4903726160113493,1.2994997024536161,-0.1755063990208754,2.7745058039281076,0.5619966517163704,2.037002753190862,-2.759416574096683,91.93545161870865,51.049490994306204,0.7375030507372448,5,-1.3299999237060547,-1.3299999237060547,0.9050006866455078,3.8199996948242188,7.039997100830078,4,0.0708220156136703,-1.527133204205031,61.66999816894531,-2.2470525933139758,60.81999969482422,1.8674734234462136,61.22000122070313,0.0708220156136703
8746,2018-05-07,62.56000137329102,62.81000137329102,61.7599983215332,62.38999938964844,1925600.0,0.002403485438962516,2.1343281882518608,0.16190676873109222,60.49924826518434,47.91088246722176,-1.6399456735138074,-1.3451726413560934,0.7474559715136806,3.4113104021793887,23.733213808465432,1.0500030517578196,-0.43961047169467804,1.3685010910034237,-0.23905127175860486,2.976053453765452,0.5647249096224058,2.1722772723844415,-2.791041406494152,90.67164285327941,47.28322667079381,0.8037761813810153,5,-1.3800010681152415,-1.3800010681152415,0.6599998474121023,3.6699981689453054,6.939998626708977,0,0.07257028454555581,1.0,62.40999984741211,-1.527133204205031,61.66999816894531,-2.2470525933139758,60.81999969482422,0.07257028454555581
8747,2018-05-08,61.59000015258789,61.91999816894531,61.290000915527344,61.58000183105469,1428800.0,-0.015505134261669884,-1.1355833575792842,0.058812969819362515,53.64583669643742,50.16207496625158,-0.4613632586782259,-0.42699192609156,1.583940678374887,4.312105481966981,23.56636379538998,1.270000457763679,-0.40441284723203097,0.41749992370605327,-1.1600121241438828,1.9950119715559893,-0.37125610021891475,1.2062559476310213,-1.638577701401374,49.79419475361455,4.827783815257199,0.7887560239249676,5,-0.1700000762939382,-0.4099998474121094,1.6300010681152344,4.6399993896484375,7.74999618530272,1,0.1052118773531785,2.1343281882518608,62.56000137329102,1.0,62.40999984741211,-1.527133204205031,61.66999816894531,0.1052118773531785
8748,2018-05-09,62.209999084472656,62.36999893188477,61.5099983215332,61.75,1509200.0,0.010066551880966612,1.2051332211745154,46.007630675314765,57.80485898666902,51.00039767949792,-0.8212718493721027,-1.0587433873777385,0.864213479381803,3.624046682193196,23.03552494571227,0.8600006103515696,-0.23198334706896873,1.0104988098144503,-0.6204456931509412,2.641443312779842,0.19502655833175453,1.825971061297146,-2.0870618979598703,75.30855088617119,27.019969522973085,0.8154722514826954,5,-0.7399978637695312,-1.029998779296875,1.0100021362304688,4.020000457763672,7.569999694824233,2,0.0871242283991307,-1.1355833575792842,61.59000015258789,2.1343281882518608,62.56000137329102,1.0,62.40999984741211,0.0871242283991307
8749,2018-05-10,62.9900016784668,63.13999938964844,61.91999816894531,62.38999938964844,1467300.0,0.012538219023842112,1.71112071852125,1.304355397807374,65.79259177081661,52.19783095892246,-1.397027534144371,-1.8268740321485168,0.016958122923249164,2.7876528088857526,22.347097093496323,1.220001220703125,0.01449080132712055,1.723501396179202,-0.08571877575700171,3.532721568115406,0.8188913102111002,2.628111482147304,-2.7058406407473186,92.4243562696876,37.04958234756573,0.9046100859681035,5,-1.355001449584961,-1.6450023651123047,-0.030000686645507812,3.2399978637695312,6.459995269775391,3,0.08223521753372642,1.2051332211745154,62.209999084472656,-1.1355833575792842,61.59000015258789,2.1343281882518608,62.56000137329102,0.08223521753372642
8750,2018-05-11,63.34000015258789,63.5099983215332,62.7400016784668,62.93000030517578,1568100.0,0.005556413157562057,1.053334825311408,0.683330472321298,71.15149598347607,55.77091796206437,-1.6439997531545387,-2.1409358413740662,-0.34667685570028084,2.35973317277589,21.88324889021891,0.7699966430664062,0.30739503916161226,1.9809999465942383,-0.05170076482124841,4.013700658009725,0.9646495908864949,2.9973503023019816,-2.827372046714096,92.34241587465783,30.368695496411092,1.0163503557077427,5,-1.5200004577636719,-1.8100013732910156,-0.6499996185302734,2.8899993896484375,6.109996795654297,4,0.07578148445685517,1.71112071852125,62.9900016784668,1.2051332211745154,62.209999084472656,-1.1355833575792842,61.59000015258789,0.07578148445685517
8751,2018-05-14,63.52999877929688,64.0,63.09000015258789,63.209999084472656,2777100.0,0.0029996625552775047,-2.2500136239782016,0.7804873510174254,71.46279781711695,58.52824861701008,-1.5309642086263153,-2.349811997903579,-0.556122496625882,2.0844628608096443,21.768037333212764,0.9099998474121094,0.43554081523755883,2.106498718261726,-0.1168349309745551,4.329832367498007,0.9948318936435854,3.2181655428798663,-2.717633651857149,82.65677566475723,14.869690445422705,1.1116668246181423,5,-1.339998245239265,-1.7549991607666087,-0.8399982452392649,2.700000762939446,6.38999938964843,0,0.09318429533599337,1.053334825311408,63.34000015258789,1.71112071852125,62.9900016784668,1.2051332211745154,62.209999084472656,0.09318429533599337
8752,2018-05-15,64.26999664306639,64.31999969482422,62.97999954223633,63.31000137329102,2924500.0,0.011648006894195984,1.5282988991373756,2.999988079059543,73.64337548507442,61.80565898941031,-2.0035129568523757,-2.996120400637274,-1.3476668914615004,1.2784381113957721,21.03216202223607,1.3400001525878906,0.4945926565681873,2.6894968032836744,0.1346796001282513,5.244314006439097,1.4120882017059628,3.966905404861386,-3.0751153309194237,98.22053283556713,24.14714064554998,1.2774086015777122,5,-1.9199962615966655,-2.3349971771240092,-2.1124963760375834,0.5300025939941548,5.440002441406264,1,0.08137550381368874,-2.2500136239782016,63.52999877929688,1.053334825311408,63.34000015258789,1.71112071852125,62.9900016784668,0.08137550381368874
8753,2018-05-16,64.95999908447266,65.29000091552734,64.15000152587889,64.34999847412111,2057200.0,0.01073599622601984,-1.2574368116510954,0.6354204333676386,73.46708434087446,64.28458077567672,-2.284765930120514,-3.5590766597624395,-2.0838725015681305,0.5267089086576675,20.485014907404576,1.1399993896484517,0.7918326276825738,3.1829992294311538,0.23255232020967753,6.13344613865263,1.707775774820412,4.658222684041895,-3.3276011987508696,90.20766878040719,16.05884666406068,1.4752234546107397,5,-1.7349987030029297,-2.539999008178711,-2.782498359680176,-0.15999984741210938,5.2600021362304545,2,0.06742606704354004,1.5282988991373756,64.26999664306639,-2.2500136239782016,63.52999877929688,1.053334825311408,63.34000015258789,0.06742606704354004
8754,2018-05-17,64.41999816894531,65.12999725341797,64.19000244140625,64.81999969482422,2197900.0,-0.008312822092641059,-1.186052288393467,-0.6557395502414041,66.35941095502699,65.98074447785292,-1.4680340825289449,-2.8925082955557286,-1.5885980913328837,1.010157885902629,19.773161502361415,0.9399948120117188,0.9938224792166892,2.468498420715335,-0.677373667392942,5.614370508823612,0.8955623766611964,4.041434464769473,-2.2023837984546333,65.88223502431684,-6.529874386499841,1.572936044054137,5,-1.1299972534179688,-1.9999980926513672,-2.179997444152832,0.3800010681152344,5.260002136230469,3,0.08320398576067412,-1.2574368116510954,64.95999908447266,1.5282988991373756,64.26999664306639,-2.2500136239782016,63.52999877929688,0.08320398576067412
8755,2018-05-18,64.81999969482422,65.12000274658203,64.12999725341797,64.48999786376953,1700600.0,0.006209275648066281,1.1290259069057738,-0.8250014305060177,76.33207027734281,67.7399469236483,-1.665356145262436,-3.0985341345533044,-2.047975838663035,0.5612641735361592,18.788129138437835,0.9900054931640625,1.2844007923469647,2.6444999694824247,-0.6525886785585584,5.941588617523401,0.9959556454619332,4.293044293502916,-2.110803477127675,79.6536389052651,3.3802524478776945,1.6485443240204884,5,-1.529998779296875,-2.3999996185302734,-2.5799989700317383,-0.20000076293945312,4.180000305175781,4,0.07142852939241329,-1.186052288393467,64.41999816894531,-1.2574368116510954,64.95999908447266,1.5282988991373756,64.26999664306639,0.07142852939241329
8756,2018-05-21,65.12000274658203,65.31999969482422,64.80999755859375,65.12999725341797,1632500.0,0.004628248274764601,1.615399663523612,-0.030286216303694456,75.25904828353633,70.1414148777704,-1.7478382572327078,-3.144709134298317,-2.4415220215588747,0.20435609977189984,17.480411496181603,0.5100021362304688,1.482118219732527,2.6810028076171903,-0.6753662862578835,6.037371901492257,1.0028182606796605,4.359187354554727,-1.99787777723256,91.45312242732105,13.848214619485546,1.6781845469375347,5,-1.7050037384033203,-2.6850032806396484,-2.7750024795532227,-0.8050041198730469,1.7699966430664062,0,0.06649253714731196,1.1290259069057738,64.81999969482422,-1.186052288393467,64.41999816894531,-1.2574368116510954,64.95999908447266,0.06649253714731196
8757,2018-05-22,65.41999816894531,65.62999725341797,64.88999938964844,65.30000305175781,2235500.0,0.0046068091171729275,1.740766904970471,-12.006106870229008,80.18370614226106,72.62795345061397,-1.6175136171985542,-3.1767690235640487,-2.8328586085649476,-0.14419242867714388,16.177881710039284,0.7399978637695312,1.652402543104266,2.707498359680173,-0.6861475315274532,6.101144250887799,1.0106754140763599,4.404321305283986,-1.9022557490103864,86.00006103515625,3.2879386283481438,1.6968229456038149,5,-1.6450004577636719,-2.8299999237060547,-3.074997901916504,-1.339996337890625,2.5400009155273438,1,0.0687863058078797,1.615399663523612,65.12000274658203,1.1290259069057738,64.81999969482422,-1.186052288393467,64.41999816894531,0.0687863058078797
8758,2018-05-23,65.56999969482422,65.58000183105469,64.58000183105469,64.95999908447266,1678000.0,0.0022929001846121455,2.174578570044565,5.08354526958291,78.17917816495569,74.00424082774053,-1.3865914249189615,-3.0441600294631925,-3.08143390719043,-0.34140961804830283,14.640007651447945,1.0,1.7538977600218857,2.5789999008178697,-0.7915024704994238,5.94950227213517,0.8937487151592194,4.26425108647652,-1.6298063081926841,96.00016276041666,12.23697809945486,1.6852511856586498,5,-1.385000228881836,-2.980001449584961,-3.174999237060547,-1.6450004577636719,2.779998779296889,2,0.06313862145671512,1.740766904970471,65.41999816894531,1.615399663523612,65.12000274658203,1.1290259069057738,64.81999969482422,0.06313862145671512
8759,2018-05-24,65.87000274658203,65.90000152587889,65.04000091552734,65.63999938964844,2127200.0,0.004575309640904246,4.931019967904511,0.37705430622608,76.69752368730107,74.62046612816553,-1.380252434798166,-3.0998489565482785,-3.45179951413742,-0.6832118019713249,13.81596845731641,0.8600006103515483,2.012289969211949,2.623002815246579,-0.8080386450090202,6.054044275502179,0.9074820851187866,4.338523545374379,-1.5918485865932155,98.3051578030853,14.932293439136728,1.715520730127799,5,-1.430002212524414,-3.145002365112312,-3.4750022888183594,-2.2550010681152344,2.1699981689453125,3,0.06603914213965623,2.174578570044565,65.56999969482422,1.740766904970471,65.41999816894531,1.615399663523612,65.12000274658203,0.06603914213965623
8760,2018-05-25,65.90000152587889,66.36000061035156,65.80000305175781,65.94999694824219,1458900.0,0.0004554239873386656,-3.480117191076388,-0.21736822901124034,76.25784456558952,75.15324910021803,-1.1274945011029445,-2.94036396960027,-3.5697043922788865,-0.7429648523053203,13.988821466847078,0.55999755859375,2.2086614668764994,2.4370016098022305,-1.0946188937600567,5.9686221133645105,0.6711913580210904,4.2028118615833705,-1.3199996948242045,74.15733708231099,-7.949735320044141,1.7658102517811416,5,-1.2300014495849467,-2.9450016021728374,-3.6075010299682475,-2.284999847412095,1.8799972534179972,4,0.0573596159601375,4.931019967904511,65.87000274658203,2.174578570044565,65.56999969482422,1.740766904970471,65.41999816894531,0.0573596159601375
8761,2018-05-29,65.61000061035156,66.01000213623047,65.09999847412111,65.48000335693361,1385300.0,-0.004400620771054853,-1.0449359221636783,-2.600183122233068,85.38730230580839,76.45812985807736,-0.5715183271024387,-2.3751964630935447,-3.3647323646267893,-0.5001947739795867,13.7772684103453,0.9100036621093608,2.2756822014720512,1.895000648498538,-1.4833736818324326,5.273374978829509,0.20581348333305982,3.5841878136640233,-0.6739990234375028,57.865139643732746,-27.15904053211935,1.6891871651654837,5,-0.3650016784667969,-2.655000686645508,-3.405000686645508,-1.9949989318847656,3.470001220703125,1,0.05166894312013737,-3.480117191076388,65.90000152587889,4.931019967904511,65.87000274658203,2.174578570044565,65.56999969482422,0.05166894312013737
8762,2018-05-30,65.95999908447266,66.33999633789061,65.37999725341797,65.94999694824219,2300200.0,0.00533452935322587,1.4935149863760768,0.07694113504314475,84.65801720490781,77.70156684296997,-0.7337400916175909,-2.4789770972735994,-3.7710107397842307,-0.9060873234740541,13.37308716437812,0.959999084472642,2.2875257035056578,2.0079992294311495,-1.297668492114667,5.313666950976973,0.3551653686582341,3.660833090204058,-0.8600006103515483,77.52798875306462,-8.364726108489208,1.6528338607729114,5,-0.7150001525878906,-3.0049991607666016,-3.9424991607666016,-2.3449974060058594,3.8300018310546875,2,0.014099459037056228,-1.0449359221636783,65.61000061035156,-3.480117191076388,65.90000152587889,4.931019967904511,65.87000274658203,0.014099459037056228
8763,2018-05-31,65.58000183105469,66.15000152587889,65.41000366210939,65.91000366210939,1976400.0,-0.005761025753370896,-1.2089548839645718,-32.993135011443066,75.8483135758346,78.75588935639303,-0.28669572707579505,-1.817259908145111,-3.458672193965313,-0.5814081719995556,13.635152105380113,0.7399978637695028,2.2827912809164985,1.3900018692016545,-1.6401421283663495,4.4201458667696585,-0.12507012958235464,2.9050738679856565,-0.48000335693357954,40.90916972516834,-42.3332424076317,1.5150719987840033,5,-0.3350028991699219,-2.625001907348633,-3.657501220703125,-1.9650001525878906,4.4000015258789205,3,0.036291509407841316,1.4935149863760768,65.95999908447266,-1.0449359221636783,65.61000061035156,-3.480117191076388,65.90000152587889,0.036291509407841316
8764,2018-06-01,66.48000335693361,66.58999633789061,65.93000030517578,65.98000335693361,1385400.0,0.013723719133120538,-1.19996439652088,-1.5151431081517819,78.23743191350265,78.96759620485523,-0.9652633077464117,-2.4648032020852213,-4.418558853422539,-1.5251900563279293,13.810257778145449,1.0099945068359233,2.210713341381407,2.0495031356811637,-0.9009765429397447,4.999982814302079,0.5742632963707024,3.524742974991618,-1.128004455566412,92.61791015735186,10.09174483390369,1.475239839310457,6,-0.8950042724609517,-3.170005798339858,-4.560003280639663,-2.865001678466811,3.209999084472642,4,0.028128685661272135,-1.2089548839645718,65.58000183105469,1.4935149863760768,65.95999908447266,-1.0449359221636783,65.61000061035156,0.028128685661272135
8765,2018-06-04,66.83000183105469,67.02999877929689,66.45999908447266,66.45999908447266,1874700.0,0.005264718057276907,-2.0810565601996767,0.7400054931640625,78.84617436630701,79.36616576960752,-1.1176966839504274,-2.59999074283661,-4.759199988264498,-1.91003325789778,14.62556762990633,0.569999694824233,2.1034673140812785,2.178501510620123,-0.7967891668828031,5.153792188123049,0.6908561718686599,3.666146849371586,-1.4199981689452983,89.637465460194,6.833378514233431,1.4876453387514648,6,-1.0250015258789062,-3.250001907348633,-4.910001754760742,-3.2150001525878906,2.7099990844726562,0,0.01810562698369389,-1.19996439652088,66.48000335693361,-1.2089548839645718,65.58000183105469,1.4935149863760768,65.95999908447266,0.01810562698369389
8766,2018-06-05,67.09999847412111,67.25,66.69000244140625,66.83000183105469,1360000.0,0.004040051409080814,-1.0363717071952725,0.7297152401179838,76.9523983909973,79.00713157502267,-1.2038971569401866,-2.6481973663066327,-4.959770169402631,-2.2091875795091056,15.708259639806268,0.55999755859375,2.135389749907816,2.221498298645031,-0.774600255815642,5.217596853105711,0.7234490214146945,3.7195475758753673,-1.3659957885742244,91.97853980947018,10.664986744739892,1.498049277230339,6,-1.1849975585937642,-3.4099979400634908,-5.5799989700317525,-3.484996795654311,3.2700042724609233,1,0.010134132945443186,-2.0810565601996767,66.83000183105469,-1.19996439652088,66.48000335693361,-1.2089548839645718,65.58000183105469,0.010134132945443186
8767,2018-06-06,68.06999969482422,68.08999633789061,67.02999877929689,67.08000183105469,1727100.0,0.014456054288543907,1.0582653718806265,3.6667043431572854,78.11936073109773,79.00048519348289,-1.965117589333076,-3.275793594076049,-5.831200720345976,-3.192144317486793,16.699153351023668,1.0599975585937216,2.0849463773861174,2.867499542236331,-0.031167962208485278,5.766167046681154,1.4181657900139157,4.316833294458739,-2.0327975463867176,99.25385456284641,18.277777488202005,1.4493337522224106,6,-1.5050010681152344,-3.9600009918213033,-6.717499732971191,-4.454998016357422,2.470001220703125,2,0.014837698556758872,-1.0363717071952725,67.09999847412111,-2.0810565601996767,66.83000183105469,-1.19996439652088,66.48000335693361,0.014837698556758872
8768,2018-06-07,67.62999725341797,68.11000061035156,67.19999694824219,67.95999908447266,2242000.0,-0.0064639700804891564,1.8888781243944972,-0.3333359021585839,79.55800095824081,79.31831600136508,-1.3434530951792567,-2.5390998675453886,-5.251219796761504,-2.7805612807627114,18.141074950386376,0.910003662109375,2.032067926078639,2.1564971923828153,-0.5726692007080771,4.885663585473708,0.791913995837362,3.5210803889282687,-1.1822362670898485,77.98150047071259,-4.701273286742222,1.3645831965454465,6,-1.0249977111816406,-3.3849964141845703,-6.277497291564941,-4.014995574951172,2.350006103515639,3,0.0319385442825848,1.0582653718806265,68.06999969482422,-1.0363717071952725,67.09999847412111,-2.0810565601996767,66.83000183105469,0.0319385442825848
8769,2018-06-08,68.16999816894531,68.25,67.19000244140625,67.41999816894531,2740600.0,0.007984636070646145,1.3296555887186023,-2.272714662227771,80.07180123577038,79.74208896471852,-1.7018582427377993,-2.8154819838447906,-5.666582085146445,-3.3557103062707796,20.08416591941269,1.05999755859375,1.933434608216345,2.4374982833862333,-0.2824621789140309,5.1574587456864975,1.0775180522361012,3.7974785145363654,-1.3897892578125095,95.530626249366,11.949783930264758,1.359980231150134,6,-1.4949989318847656,-3.8549976348876953,-7.297497749328613,-4.554996490478516,2.2900009155273438,4,0.026551345703465845,1.8888781243944972,67.62999725341797,1.0582653718806265,68.06999969482422,-1.0363717071952725,67.09999847412111,0.026551345703465845
8770,2018-06-11,68.13999938964844,68.44000244140625,68.0,68.15000152587889,1247700.0,-0.0004400583849588635,-2.034490016047986,-0.013336181640606052,78.49055897599058,78.97578415029432,-1.4759083083443727,-2.537542405534296,-5.541639084651166,-3.383425530329106,21.890096075227238,0.44000244140625,1.8729480176361335,2.167499542236328,-0.5103384548838648,4.845337539356521,0.8285805436762388,3.5064185407964175,-1.065832260742198,82.85696847098214,0.2606840453719883,1.3389189985600958,6,-1.2299995422363281,-3.339998245239258,-7.257498741149902,-4.524997711181641,1.7600021362304545,0,0.022747329991806398,1.3296555887186023,68.16999816894531,1.8888781243944972,67.62999725341797,1.0582653718806265,68.06999969482422,0.022747329991806398
8771,2018-06-12,69.44999694824219,69.58999633789061,68.01000213623047,68.08999633789061,1851300.0,0.01922508908611409,-1.0789547653944038,-135.97101449294823,81.93344166835954,78.67305353512228,-2.4405717489247962,-3.5640173590550717,-6.698570417242863,-4.732449493994551,23.66063432816136,1.579994201660142,1.8581150738758225,3.181497192382807,0.3368814728201244,6.026112911945482,1.7591893326014656,4.603805052164148,-2.2599945068359375,94.53126862646975,11.854731387362179,1.422307859781339,6,-1.9499969482421875,-4.009998321533203,-8.369997024536133,-5.834995269775391,1.0400009155273438,1,0.001295953509576675,-2.034490016047986,68.13999938964844,1.3296555887186023,68.16999816894531,1.8888781243944972,67.62999725341797,0.001295953509576675
8772,2018-06-13,69.5,69.83000183105469,68.86000061035156,69.41000366210939,2087700.0,0.00071998637804227,1.586669921875,0.06617374816276417,81.64251919941731,79.3168541599648,-2.1630900224793095,-3.375158014645166,-6.614336878536022,-4.830845242965751,25.337501799338614,0.970001220703125,1.8618045638390441,2.9700000762939425,-0.05679832577975219,5.99679847836763,1.4566008752570951,4.48339927733079,-1.8299987792968722,87.49992775192902,6.2398702182873365,1.5133992010368449,6,-1.6199989318847656,-3.9399986267089844,-8.319999694824219,-5.884998321533203,1.0500030517578125,2,0.01251802513067668,-1.0789547653944038,69.44999694824219,-2.034490016047986,68.13999938964844,1.3296555887186023,68.16999816894531,0.01251802513067668
8773,2018-06-14,69.33999633789061,69.98000335693361,69.18000030517578,69.80999755859375,1819300.0,-0.00230221096560268,-1.0253413941630167,-5.222448287556086,78.58314469329702,79.35526669105307,-1.579771590040778,-3.0252999665821534,-6.344656201975333,-4.724009070392583,26.47744511725854,0.8000030517578267,1.8556135383831105,2.590996551513655,-0.5875209482624513,5.769514051289761,1.0017378016255947,4.180255301401715,-1.329994201660142,77.0606878484832,-1.9588733827618654,1.589258749888054,6,-1.1199951171874858,-3.5949954986572124,-8.039996147155748,-5.724994659423814,1.5200042724609517,3,0.017306095197772597,1.586669921875,69.5,-1.0789547653944038,69.44999694824219,-2.034490016047986,68.13999938964844,0.017306095197772597
8774,2018-06-15,69.77999877929689,69.90000152587889,68.61000061035156,69.26000213623047,3071700.0,0.006345579242060584,2.394729709381207,-1.1063729627946206,79.93823490281366,79.47660675066491,-1.67900788654741,-3.2076113886029844,-6.678245909684762,-5.219790663205998,27.38642857397753,1.2900009155273295,1.8664324548704343,2.7629989624023636,-0.49164468829130215,6.017642613096022,1.1356771370555379,4.390320787749189,-1.3759963989257926,89.89877583104395,9.840173424775642,1.6273218253468298,6,-1.4449958801269673,-3.829998016357436,-8.454998016357436,-6.164997100830092,1.4400024414062358,4,0.002866216410655209,-1.0253413941630167,69.33999633789061,1.586669921875,69.5,-1.0789547653944038,69.44999694824219,0.002866216410655209
8775,2018-06-18,69.44999694824219,69.51999664306639,68.77999877929689,69.23999786376953,1334500.0,-0.004729175076348846,3.22857765667593,0.4038470003081011,79.44780538035758,79.75387419392717,-1.048541529777978,-2.6487600899878885,-6.197694206060689,-4.916597906594731,28.40539121708141,1.0,1.9898168562570078,2.2014972686767607,-1.0538197396776923,5.456814277031214,0.5738387644995413,3.82915577285398,-0.839996337890625,73.09613805709984,-9.366208258862628,1.6276585041772247,6,-0.9449958801269389,-3.089994430541992,-7.959997177124023,-5.834995269775391,2.5500030517578125,0,0.014542867971371942,2.394729709381207,69.77999877929689,-1.0253413941630167,69.33999633789061,1.586669921875,69.5,0.014542867971371942
8776,2018-06-19,69.44999694824219,69.48000335693361,68.84999847412111,68.88999938964844,1616800.0,0.0,1.0322398050844441,2.6666666666666665,78.28196583468811,79.77194142765943,-0.7600675609893273,-2.432448055921938,-6.051132580267435,-4.9534191225231154,29.338691612726116,0.6300048828125,2.0320175418822686,1.9849975585937472,-1.250165187142187,5.220160304329681,0.36741618572577295,3.6025789314617214,0.5300064086914205,61.31347838435302,-20.87360952744295,1.6175813728679673,6,-0.8649940490722656,-2.9699954986572266,-7.774997711181641,-6.039997100830078,2.2400054931640625,1,0.006479547838887267,3.22857765667593,69.44999694824219,2.394729709381207,69.77999877929689,-1.0253413941630167,69.33999633789061,0.006479547838887267
8777,2018-06-20,69.91999816894531,70.05999755859375,69.29000091552734,69.44999694824219,2311700.0,0.0067674764774057206,1.0533243815104167,0.839291553133515,84.6644534144531,80.33932503390524,-1.0505230159095902,-2.6857338958985224,-6.399294079054343,-5.479917084442889,30.235991592885103,0.7699966430664062,2.0655369915193234,2.229998779296878,-1.03213837851564,5.492135937109396,0.5989302003906118,3.861067358203144,-1.0699996948242045,90.34484935860334,2.8150834784313474,1.6310685789062593,6,-1.2949981689453125,-3.3999996185302734,-7.937498092651367,-6.509998321533203,1.0100021362304688,2,0.00815216976188915,1.0322398050844441,69.44999694824219,3.22857765667593,69.44999694824219,2.394729709381207,69.77999877929689,0.00815216976188915
8778,2018-06-21,69.70999908447266,70.16000366210939,69.48999786376953,69.76000213623047,1784600.0,-0.003003419479005731,-1.7346868869305845,-0.10638919550678527,78.99453752506567,80.21962906604915,-0.5749047963873295,-2.2658446891319812,-6.057711934534268,-5.309368201328567,31.54891718672327,0.670005798339858,2.1186293527707534,1.8129997253417969,-1.4078641596408374,5.033863610324431,0.20256778285047972,3.423431667833114,-0.8600006103515483,70.9675037654673,-15.26106323416434,1.610431942491316,6,-0.6299972534179688,-2.5649986267089844,-7.567499160766602,-6.299999237060547,-0.529998779296875,3,0.012049978171241538,1.0533243815104167,69.91999816894531,1.0322398050844441,69.44999694824219,3.22857765667593,69.44999694824219,0.012049978171241538
8779,2018-06-22,70.22000122070311,70.37999725341797,69.65000152587889,69.87000274658203,2270800.0,0.007316054266654826,1.1791224933669304,-6.999542264265813,79.58108978967908,80.34079915645898,-0.8532629637922042,-2.5647420623984516,-6.42684713348072,-5.851944209236947,32.74462974360666,0.7299957275390767,2.106050590778594,2.105501937866194,-1.126503397977217,5.337507273709605,0.48949926994448845,3.7215046057878993,-1.3176025390624773,90.0002384188055,4.029257752520536,1.6160026679217052,6,-1.025001525878892,-2.965003967285142,-7.397500991821275,-6.810001373291001,-1.2000045776367188,4,0.009114203624646988,-1.7346868869305845,69.70999908447266,1.0533243815104167,69.91999816894531,1.0322398050844441,69.44999694824219,0.009114203624646988
8780,2018-06-25,69.68000030517578,70.11000061035156,68.68000030517578,69.83000183105469,2224900.0,-0.007690129680147595,3.0281750679661728,-0.4285776566757667,71.49996058156167,79.18152348014813,-0.0802826606758913,-1.820364204907591,-5.744191704939524,-5.343038163625067,33.161740798525095,1.5400009155273295,2.117579511445882,1.3765010833740234,-1.7506365494231915,4.503638716171238,-0.1870677330245769,2.940069899772624,0.6999969482421875,58.82363500911041,-25.29739232177142,1.5635688163986066,6,-0.18500137329101562,-2.4250030517578125,-6.824999809265137,-6.270000457763672,-1.0100021362304688,0,0.022101046337293928,1.1791224933669304,70.22000122070311,-1.7346868869305845,69.70999908447266,1.0533243815104167,69.91999816894531,0.022101046337293928
8781,2018-06-26,69.0,70.01000213623047,68.90000152587889,70.0,2559700.0,-0.009758902155533877,1.1764626684817847,6.666598850516251,58.14358992174208,76.57053133818421,0.5913606777601785,-0.9205698984148682,-4.950675763501209,-4.678922637294448,34.38834256737589,1.1100006103515767,2.072403627557634,0.527000808715826,-2.342283906834254,3.396285524265906,-0.9076415490592069,1.961643166490859,1.3799972534179688,18.82354525136656,-60.7649832434574,1.434642357775039,6,0.4949989318847656,-1.5200004577636719,-6.1449995040893555,-5.590000152587891,0.30999755859375,1,0.04347826086956519,3.0281750679661728,69.68000030517578,1.1791224933669304,70.22000122070311,-1.7346868869305845,69.70999908447266,0.04347826086956519
8782,2018-06-27,66.88999938964844,69.26000213623047,66.65000152587889,69.26000213623047,4439200.0,-0.0305797189906023,1.2025296081328727,2.3700027465820312,44.986472837644094,72.83756779866722,2.5615752333801822,1.3309129691344026,-2.7135533497177278,-2.5903717429914366,34.678287787978896,2.6100006103515767,2.001853977012132,-1.629499816894537,-4.353786261625444,1.0947866278363705,-2.9916430392599977,-0.2673565945290761,3.4559979248046915,6.434266452307382,-70.3272159605817,1.3621432223654555,6,1.625,0.5900001525878906,-3.9650001525878906,-3.479999542236328,2.8499984741210938,2,0.07175965160048481,1.1764626684817847,69.0,3.0281750679661728,69.68000030517578,1.1791224933669304,70.22000122070311,0.07175965160048481
8783,2018-06-28,67.95999908447266,68.40000152587889,67.37000274658203,67.37000274658203,4872600.0,0.015996407603343643,-2.4915429576371526,-0.24894331398624137,48.67257405372977,69.36360548210236,1.4251015892101009,0.47258874250945837,-3.638152909067969,-3.642605221012289,34.98390200858685,1.5100021362304545,1.7904441941718403,-0.6784999847412081,-3.0468182966626642,1.689818327180248,-1.8626591407019362,0.50565917121952,2.2381583984375055,35.12061820666094,-37.64462712691287,1.1841591559607307,6,0.5550003051757812,-0.4799995422363281,-4.777501106262207,-4.549999237060547,2.44000244140625,3,0.04370219630243799,1.2025296081328727,66.88999938964844,1.1764626684817847,69.0,3.0281750679661728,69.68000030517578,0.04370219630243799
8784,2018-06-29,68.34999847412111,69.15000152587889,67.30999755859375,67.73999786376953,4189700.0,0.005738660902035786,-1.503404679358074,1.0339057569958343,51.26964197249555,66.23269843678435,0.9062238649315333,0.24229016485342925,-3.8719987575245653,-4.007759834362247,35.07754546975734,1.840003967285142,1.57885986988272,-0.3820003509521399,-2.528807526995976,1.7648068250916964,-1.455403938974058,0.6914032370697782,1.7062327705077962,49.13287277650561,-21.432340866483017,1.0734035880219162,6,0.16500091552732954,-0.6399993896484517,-4.962499618530288,-4.939998626708999,2.840003967285142,4,0.012143406723980066,-2.4915429576371526,67.95999908447266,1.2025296081328727,66.88999938964844,1.1764626684817847,69.0,0.012143406723980066
8785,2018-07-02,68.04000091552734,68.65000152587889,67.23999786376953,67.80000305175781,3214100.0,-0.004535443533493777,-1.073522234501463,0.39343872726817003,40.30265664107805,62.0127751930499,1.1121326114978984,0.6825820709315735,-3.387209930337832,-3.6826110492125252,34.83293299944393,1.4100036621093608,1.3888358696283944,-0.7524978637695341,-2.7355722257867257,1.2305764982476575,-1.7440350447781299,0.2390393172390617,1.8799811403515605,41.369021939046846,-25.08381235456048,0.9915371810085989,7,0.47499847412109375,-0.3000030517578125,-4.457500457763672,-4.630001068115234,3.05999755859375,0,0.014403229193893363,-1.503404679358074,68.34999847412111,-2.4915429576371526,67.95999908447266,1.2025296081328727,66.88999938964844,0.014403229193893363
8786,2018-07-03,67.77999877929689,68.83999633789061,67.62000274658203,68.18000030517578,1620500.0,-0.003821312944325972,-2.3889012514437304,-1.6666878596178318,38.50268252381649,56.88368953853472,1.2408187996253162,1.0499728310569907,-2.93603732029149,-3.3628304234544117,34.48032386745814,1.2199935913085795,1.1196010373739966,-1.046500015258772,-2.9281148083976234,0.8351147778800794,-1.9873074118281977,-0.10569261868934632,2.0091840553820077,43.2949037994969,-19.64896201926559,0.9408073965694237,7,0.7350006103515483,-0.04000091552735796,-3.967498779296889,-4.604999542236342,3.470001220703111,1,0.013130708257260482,-1.073522234501463,68.04000091552734,-1.503404679358074,68.34999847412111,-2.4915429576371526,67.95999908447266,0.013130708257260482
8787,2018-07-05,69.08000183105469,69.13999938964844,67.66999816894531,67.73999786376953,2502200.0,0.019179744396143006,1.013701565071983,-3.349997138988084,48.491913028547444,53.49450903892157,-0.2132989749682821,-0.17969687169454573,-4.029046094045242,-4.631613139115174,33.65262596330697,1.470001220703125,0.8939156635228471,0.2030029296875,-1.647073613663025,2.053079473038025,-0.7220353419877625,1.1280412013627625,0.5836137512722104,96.3351015386589,33.723796536928084,0.9250382716752628,7,-0.56500244140625,-1.2000045776367188,-4.980002403259277,-6.030002593994141,1.9399948120117188,3,0.003329411138429661,-2.3889012514437304,67.77999877929689,-1.073522234501463,68.04000091552734,-1.503404679358074,68.34999847412111,0.003329411138429661
8788,2018-07-06,69.79000091552734,69.83999633789061,68.98000335693361,69.0,2722200.0,0.010277925096311646,-1.072286720164725,0.589551176574412,50.05625494000751,50.21397183340251,-1.017787620468539,-0.7584636009839016,-4.5211447469727375,-5.314408891764714,32.974784182388596,0.8599929809570028,0.696632485555611,0.8050018310546818,-0.989932506056661,2.5999361681660247,-0.09246533750098251,1.7024689996103461,-3.1399993896484517,98.07709801136834,37.30983382092053,0.897467168555668,7,-1.4099998474121094,-1.8950004577636719,-5.690001487731934,-6.775001525878906,1.3700027465820312,4,-0.0007164787376681137,1.013701565071983,69.08000183105469,-2.3889012514437304,67.77999877929689,-1.073522234501463,68.04000091552734,-0.0007164787376681137
8789,2018-07-09,69.98000335693361,70.33000183105469,69.65000152587889,70.33000183105469,2448500.0,0.002722488019970548,2.885732970027329,-0.4430355297594149,53.028605408930915,48.16159903644354,-1.3917737898511575,-0.8494648070601585,-4.510724717821361,-5.474868861061978,32.30271216047847,0.6800003051757955,0.4036363880540961,0.9045040130615405,-0.8999057971387856,2.7089138232618666,0.0022991079613774446,1.8067089181617035,-3.2662019348144753,88.67320308237066,28.248270822258966,0.9022049051001602,7,-1.490001678466811,-1.825004577636733,-5.880003929138198,-7.1200027465820455,0.9499969482421733,0,0.0060016883223497075,-1.072286720164725,69.79000091552734,1.013701565071983,69.08000183105469,-2.3889012514437304,67.77999877929689,0.0060016883223497075
8790,2018-07-10,69.69000244140625,70.09999847412111,69.44000244140625,69.91999816894531,1276800.0,-0.004144054038525913,1.2372885739408703,0.6571335149864027,51.327462756099294,47.40425157359434,-1.2294999164437144,-0.4610245650521563,-4.046296424079827,-5.168527671355008,31.3840320702927,0.659996032714858,0.173587394927182,0.5370029449462947,-1.2310068516717507,2.30501274156434,-0.3470019533627351,1.4210078432553246,-2.831553002929695,76.38377838149802,15.407354832881651,0.884004898309024,7,-1.2000007629394531,-1.2700042724609375,-5.242504119873047,-6.715003967285163,1.4499969482421875,1,0.02152389076555372,2.885732970027329,69.98000335693361,-1.072286720164725,69.79000091552734,1.013701565071983,69.08000183105469,0.02152389076555372
8791,2018-07-11,69.54000091552734,69.79000091552734,68.05999755859375,68.05999755859375,1571100.0,-0.002152410971789309,-1.3378370715563415,-6.434916738539109,47.82111887757022,47.71921224469725,-1.1117569631782231,-0.3203594344169147,-3.687453866963324,-5.020456072391724,29.247733050126378,1.7300033569335938,-0.1247807411221089,0.3825012207031193,-1.389146012849892,2.1541484542561307,-0.5033223960733864,1.268324837479625,-2.5426893813476568,70.30075834929958,12.500605466915829,0.8858236167765086,7,-0.7550010681152344,-1.0250015258789062,-4.847500801086426,-6.345001220703118,2.3499984741210938,2,0.022433096607069825,1.2372885739408703,69.69000244140625,2.885732970027329,69.98000335693361,-1.072286720164725,69.79000091552734,0.022433096607069825
8792,2018-07-12,70.37000274658203,70.41999816894531,69.86000061035156,70.12999725341797,1850000.0,0.011935602820352553,2.2941387667175297,0.1621655059359648,53.53320579571873,48.259282438251574,-1.5602886770588071,-1.1403049694153822,-4.315618821234509,-5.853009775296755,27.056772730754215,0.8799972534179688,-0.3282720280245144,1.1690029144287166,-0.6791254744393171,3.0171313032967504,0.24493871999470684,2.0930671088627264,-3.239383600527347,97.88155044774189,40.022454261060226,0.9240641944340149,7,-1.5400047302246094,-1.8350028991699219,-5.567502021789551,-7.06500244140625,1.9499969482421875,3,0.012505289456745228,-1.3378370715563415,69.54000091552734,1.2372885739408703,69.69000244140625,2.885732970027329,69.98000335693361,0.012505289456745228
8793,2018-07-13,70.54000091552734,70.62000274658203,70.08000183105469,70.27999877929689,2170200.0,0.00241577607375576,1.5713974314726344,1.0833174391251237,51.77777457531867,48.315741616343026,-1.4816365306659236,-1.2814952091319327,-4.264748063023745,-6.002243281384608,24.72611759597069,0.5400009155273438,-0.3802731784035842,1.2790008544921818,-0.663629017701794,3.2216307266861577,0.3076859183951939,2.2503157905891698,-3.2120190280992205,96.8749348075519,41.30182557780735,0.9713149360969882,7,-1.6100006103515625,-1.904998779296875,-5.202502250671387,-6.815002441406257,1.7999954223632812,4,0.006804589187826338,2.2941387667175297,70.37000274658203,-1.3378370715563415,69.54000091552734,1.2372885739408703,69.69000244140625,0.006804589187826338
8794,2018-07-16,69.98000335693361,70.98999786376953,69.83000183105469,70.86000061035156,2509100.0,-0.007938723438128958,1.0350954685084426,-3.384577012236405,51.662987304084595,49.57800057889931,-0.7443876268883969,-0.7438849069237818,-3.5132371427580864,-5.41925742314406,23.2110895915192,1.1599960327148438,-0.1720961577960196,0.7090030670166101,-1.2468899111673153,2.6648960452005355,-0.2689434220753526,1.6869495561085728,-2.388659800773169,65.5292013092357,9.93900084150188,0.9779464890919604,7,-0.6750030517578267,-1.1600036621093892,-4.555003166198745,-6.2450027465820455,2.529998779296861,0,0.016861964112193206,1.5713974314726344,70.54000091552734,2.2941387667175297,70.37000274658203,-1.3378370715563415,69.54000091552734,0.016861964112193206
8795,2018-07-17,70.45999908447266,70.56999969482422,69.73999786376953,69.73999786376953,1759000.0,0.006859041219115403,-1.3055567329292588,-0.8181857589970915,58.27663908724066,51.77510686372422,-0.9443108660640291,-1.20617537191481,-3.816049441409973,-5.872761322567953,21.580923710669662,0.8300018310546875,-0.04494594086246195,1.1384986877441463,-0.8877439063991233,3.164741281887416,0.12537739067251152,2.151619984815781,-2.5287900975513082,81.91130634489546,20.775190579343032,1.013121297071637,7,-1.1300010681152344,-1.6399993896484375,-4.964999198913574,-6.654998779296875,2.1299972534179688,1,0.006670468731338586,1.0350954685084426,69.98000335693361,1.5713974314726344,70.54000091552734,2.2941387667175297,70.37000274658203,0.006670468731338586
8796,2018-07-18,69.90000152587889,70.45999908447266,69.59999847412111,70.45999908447266,1617000.0,-0.007947737239144659,2.0714441416893226,-0.777773068282985,70.7015373184606,54.242842895936796,-0.058072941197437444,-0.6437409506563085,-3.0865582733659522,-5.311932666021008,19.809621585800176,0.8600006103515483,0.027050352056477323,0.5560009002685433,-1.4861809811980606,2.5981827817351473,-0.46509004046475866,1.5770918410018453,-1.6629136512727314,21.58296284098835,-44.552835084134195,1.0210909407333035,7,-0.3750038146972514,-1.0800018310546733,-4.0450010299682475,-5.979999542236314,2.839996337890639,2,0.017739597091574577,-1.3055567329292588,70.45999908447266,1.0350954685084426,69.98000335693361,1.5713974314726344,70.54000091552734,0.017739597091574577
8797,2018-07-19,70.48999786376953,70.6500015258789,69.72000122070311,69.81999969482422,1391300.0,0.008440576895727414,-1.1379437350918669,-1.1964305177111414,68.63034816590965,56.30663103214815,-0.47721175614272227,-1.253091479467983,-3.4654397789356324,-5.903406851851173,17.626030252198007,0.9300003051757955,0.25287132295136416,1.117497253417966,-0.973848271309592,3.2088427781455238,0.07182449105418698,2.163170015781745,-1.9776189902470378,64.02876118337963,-5.781145046116052,1.0456727623637772,7,-0.9650001525878906,-1.6699981689453125,-4.019998550415039,-5.920000076293945,2.5,3,0.019860995436325357,2.0714441416893226,69.90000152587889,-1.3055567329292588,70.45999908447266,1.0350954685084426,69.98000335693361,0.019860995436325357
8798,2018-07-20,70.55000305175781,70.91999816894531,70.12999725341797,70.44000244140625,1437700.0,0.0008512581899100535,-1.1643534969273859,0.1641804641417477,67.02790162095116,57.86210838903928,-0.4672049649676353,-1.314325142374969,-3.329267615212814,-5.950025800131442,15.34499650556797,0.7900009155273438,0.5431796116897516,1.1355022430419979,-1.0172206564394486,3.2882251425234443,0.059140793301267536,2.211863692782728,-1.7898622792106096,68.34568307810494,-3.911199432568651,1.076361449740725,7,-1.0250053405761719,-1.7300033569335938,-3.8300018310546875,-5.860002517700195,2.0799942016601562,4,0.0250885409851489,-1.1379437350918669,70.48999786376953,2.0714441416893226,69.90000152587889,-1.3055567329292588,70.45999908447266,0.0250885409851489
8799,2018-07-23,70.86000061035156,70.9800033569336,70.41999816894531,70.4800033569336,2173100.0,0.004394011979933277,-1.2399865724705128,3.454501317797198,71.82662611827925,60.13979320705928,-0.7143714121686031,-1.6589735906419492,-3.460586533443461,-6.23208453647851,12.821450067321571,0.5600051879882812,0.6736950174821459,1.4134998321533203,-0.8075802389714397,3.6345799032780803,0.3029597965909403,2.5240398677157003,-1.8768741286821324,91.30417956656338,14.514764777697152,1.1105400355623778,7,-1.3350028991699219,-2.0400009155273438,-3.877499580383301,-6.094999313354492,1.529998779296875,0,0.020886194112209155,-1.1643534969273859,70.55000305175781,-1.1379437350918669,70.48999786376953,2.0714441416893226,69.90000152587889,0.020886194112209155
8800,2018-07-24,71.22000122070312,71.25,70.72000122070312,71.1500015258789,1886200.0,0.00508044887455128,7.153999647866659,0.1842110546710302,76.21954056141183,63.29517339415278,-0.9325898503514907,-2.0002389522090027,-3.645324521582097,-6.5365412348466805,11.723739086738583,0.529998779296875,0.7538918910231729,1.69650039672851,-0.6612365150992048,4.054237308556225,0.5176319408146526,2.8753688526423673,-2.0361876008236806,98.18189384516504,16.446966529571796,1.1788684559138571,7,-0.7950019836425781,-2.270000457763672,-4.0774993896484375,-6.454999923706055,1.6800003051757812,1,0.01811290218220818,-1.2399865724705128,70.86000061035156,-1.1643534969273859,70.55000305175781,-1.1379437350918669,70.48999786376953,0.01811290218220818
8801,2018-07-25,72.0,72.06999969482422,71.19999694824219,71.19999694824219,2329800.0,0.010951962453352726,-1.1749985694939824,11.42866485013624,74.17219714175268,65.58839465482322,-1.482881787039247,-2.681440335753706,-4.243508649835718,-7.2597286970390655,10.800747085031823,0.8700027465820312,0.8147513682783369,2.3264991760253935,-0.2614844303156616,4.9144827823664485,1.032507372854866,3.620490979195921,-2.5682440145060923,97.02128764783993,16.42543001424565,1.2939918031705255,7,-1.1650009155273438,-2.6399993896484375,-4.567498207092285,-7.23499870300293,0.8700027465820312,2,0.008194393581814285,7.153999647866659,71.22000122070312,-1.2399865724705128,70.86000061035156,-1.1643534969273859,70.55000305175781,0.008194393581814285
8802,2018-07-26,71.69000244140625,72.51000213623047,71.43000030517578,72.20999908447266,1875900.0,-0.00430552164713538,-1.0769247698345743,-0.6499933243052509,66.84400976672137,67.26242078720131,-1.0794689801371078,-2.1011264022900775,-3.775406007414574,-6.914104618212249,12.101918209731496,1.0800018310546875,0.9180157067487329,1.7765014648437472,-0.6067858721251014,4.159788801812596,0.5848577963593158,2.9681451333281785,-1.888892336606105,65.54630199517875,-12.307959521829233,1.191643668484425,7,-0.6350021362304688,-2.1100006103515625,-4.157500267028809,-6.92500114440918,1.55999755859375,3,0.014646329845245276,-1.1749985694939824,72.0,7.153999647866659,71.22000122070312,-1.2399865724705128,70.86000061035156,0.014646329845245276
8803,2018-07-27,70.93000030517578,71.8499984741211,70.45999908447266,71.75,2097500.0,-0.01060122904656946,1.7254979692280075,1.5769326701586044,57.6489392547016,67.92752655949208,-0.28868607108482536,-1.1670457380421624,-2.8851145385144576,-6.123331933969297,13.053026491892489,1.3899993896484375,1.0654506424758097,0.8679992675781278,-1.3683668591299494,3.104365394286205,-0.25018379577591077,1.9861823309321665,-0.6954674753467884,24.40196976721265,-49.932241656261596,1.1181830633540402,7,0.125,-1.3499984741210938,-3.3575010299682617,-6.125001907348633,2.1500015258789062,4,0.029042683627951815,-1.0769247698345743,71.69000244140625,-1.1749985694939824,72.0,7.153999647866659,71.22000122070312,0.029042683627951815
8804,2018-07-30,69.18000030517578,71.01000213623047,68.98000335693361,70.94000244140625,1993700.0,-0.024672211933887467,1.136839104229477,2.1463448673694394,46.67534051312965,66.63849338459086,1.4928931832862702,0.6833604082846989,-1.0050655680348655,-4.348114085349351,13.284040343689652,2.029998779296861,1.0499051007119533,-0.9235008239746065,-3.0544191465432533,1.2074174985940402,-1.98895998525893,0.14195833730971685,3.3300018310546875,5.665637886764669,-65.58339877692418,1.0654591612843265,7,1.56500244140625,0.40000152587890625,-1.0674991607666016,-4.32499885559082,4.6399993896484375,0,0.049869860263416,1.7254979692280075,70.93000030517578,-1.0769247698345743,71.69000244140625,-1.1749985694939824,72.0,0.049869860263416
8805,2018-07-31,69.01999664306639,69.08000183105469,68.37000274658203,68.98000335693361,3456100.0,-0.0023128600954547274,7.874785428189967,-0.02272343044903386,46.61455228921782,63.96216171467499,1.5948688821819985,0.9702948245419805,-0.7270860815596478,-4.172668241428653,13.773359652127917,0.80999755859375,1.035580692423963,-1.1325042724609489,-3.1026386799181154,0.8376301349962176,-2.117571476189525,-0.14743706873237272,3.4194055175781415,15.700337978541521,-53.369035026332504,0.9850672037285801,7,1.420005798339858,0.5600051879882955,-0.7949981689452983,-4.054998397827134,5.5900039672851705,1,0.048826469291354035,1.136839104229477,69.18000030517578,1.7254979692280075,70.93000030517578,-1.0769247698345743,71.69000244140625,0.048826469291354035
8806,2018-08-01,68.66999816894531,69.12999725341797,68.09999847412111,68.97000122070311,1717500.0,-0.005070972053665579,2.322602874581565,-7.501335368185059,38.1943951417639,60.580389156436574,1.9579413567916077,1.4655268580209224,-0.27041786470223883,-3.8271488716704454,14.190557159700157,1.0299987792968608,1.054038622874458,-1.5270027160644588,-3.3020480725137276,0.24804264038480994,-2.4145253942891003,-0.6394800378398173,3.606628015136721,12.925152414761634,-50.33096654203523,0.8875226782246355,8,1.6350021362304688,0.910003662109375,-0.2950000762939453,-3.7049999237060547,5.370002746582031,2,0.06159900203472746,7.874785428189967,69.01999664306639,1.136839104229477,69.18000030517578,1.7254979692280075,70.93000030517578,0.06159900203472746
8807,2018-08-02,69.30999755859375,69.47000122070311,68.19999694824219,68.48999786376953,1561100.0,0.009319927285768692,1.2280639526713062,-2.733304511469536,41.98171529292634,57.797479564433814,1.2661003433071585,0.8892330860176401,-0.8037825925268862,-4.467631983831126,14.245396264689308,1.2700042724609233,0.9773988751159663,-0.8985031127929659,-2.6458425457113464,0.8488363201254145,-1.7721728292521561,-0.02483339633377568,2.7160309628906276,32.26664225260391,-25.632447906198898,0.8736697164591904,8,0.9950027465820312,0.2700042724609375,-0.8224983215332031,-4.344999313354492,4.900001525878906,3,0.05136351628029856,2.322602874581565,68.66999816894531,7.874785428189967,69.01999664306639,1.136839104229477,69.18000030517578,0.05136351628029856
8808,2018-08-03,69.73999786376953,69.73999786376953,69.12999725341797,69.44000244140625,1204400.0,0.006204015586817269,3.066732789094886,0.36584821220889663,48.40845021967405,55.195460020144345,0.7924524582574435,0.47989928932483394,-1.1247887563926753,-4.899133283778298,13.62162764316045,0.6100006103515625,0.8530043401708269,-0.4660026550292997,-2.216004430398712,1.2839991203401127,-1.341003542714006,0.40899823265540647,2.0504688548730456,56.357296418645895,-0.5528157570285401,0.8750008876847031,8,0.56500244140625,0.13500213623046875,-1.7424983978271484,-4.774999618530273,4.810005187988281,4,0.05032982855960122,1.2280639526713062,69.30999755859375,2.322602874581565,68.66999816894531,7.874785428189967,69.01999664306639,0.05032982855960122
8809,2018-08-06,70.4000015258789,70.41999816894531,69.59999847412111,69.83000183105469,1348000.0,0.009463775198253144,1.6885545257838515,1.9000279748734772,49.61141483739115,52.23900160636428,0.06742654946235405,-0.1549713032461142,-1.675553228603377,-5.5435625272806845,12.647620112869618,0.8199996948242045,0.7259899863022667,0.17300109863280966,-1.5756613234855763,1.9216635207511956,-0.7013301124263762,1.0473323096919955,1.1690370980923888,99.13807561651764,43.51541384229472,0.8743312110591899,8,-0.095001220703125,-0.5250015258789062,-2.4025020599365234,-5.435003280639648,3.720001220703125,0,0.038068185327959414,3.066732789094886,69.73999786376953,1.2280639526713062,69.30999755859375,2.322602874581565,68.66999816894531,0.038068185327959414
8810,2018-08-07,71.19000244140625,71.2699966430664,70.34999847412111,70.41000366210938,1667500.0,0.011221603670519054,-1.0444195785226582,1.3684196436936997,58.11320863359069,50.45466954990184,-0.8127461361705883,-0.8715172429590297,-2.3458498973978266,-6.321380372800931,12.105252494338087,0.9199981689452983,0.629997556143735,0.8880020141601506,-0.892072041572689,2.66807606989299,-0.002035013706276345,1.7780390420265775,0.17089377357403635,97.47652214932442,35.99699545836806,0.8900370278664231,8,-0.8850021362304688,-1.31500244140625,-3.077503204345703,-6.225004196166992,3.4499969482421875,1,0.03694335107773905,1.6885545257838515,70.4000015258789,3.066732789094886,69.73999786376953,1.2280639526713062,69.30999755859375,0.03694335107773905
8811,2018-08-08,71.0999984741211,71.2300033569336,70.88999938964844,71.02999877929688,1241200.0,-0.0012642781879271814,1.0605710322506068,0.08974333894127313,54.093957119800756,49.03799703357733,-0.965349943770164,-0.6942440801855838,-2.1253704684538945,-6.21560123207415,12.966493701042037,0.34000396728515625,0.46513252164575647,0.7199981689453097,-1.056197073778705,2.4961934116693243,-0.16809945241669766,1.608095790307317,-2.999999999999986,94.4625998096379,31.929716877509236,0.8880976213620045,8,-1.125,-1.0349960327148438,-2.9724998474121094,-6.135000228881836,3.279998779296875,2,0.04936711971249941,-1.0444195785226582,71.19000244140625,1.6885545257838515,70.4000015258789,3.066732789094886,69.73999786376953,0.04936711971249941
8812,2018-08-09,71.25,71.66999816894531,71.12000274658203,71.2300033569336,1027100.0,0.002109726147652591,-3.5833359824522364,0.2856675749318801,54.641884316653915,48.7038798182387,-1.3235108180738848,-0.8168167457537265,-2.1517466036569743,-6.335702123200065,13.4632634293069,0.5699996948242188,0.22825222640946663,0.8259998321533146,-0.9922532378259774,2.6442529021326067,-0.08312670283632428,1.7351263671429535,-3.0874014282226483,83.46464497796788,20.771999008837206,0.9091265349896448,8,-1.3650016784667969,-1.1599998474121094,-3.1225013732910156,-6.285001754760742,2.9800033569335938,3,0.03915790758634863,1.0605710322506068,71.0999984741211,-1.0444195785226582,71.19000244140625,1.6885545257838515,70.4000015258789,0.03915790758634863
8813,2018-08-10,71.0199966430664,71.44000244140625,70.86000061035156,70.9000015258789,1118900.0,-0.0032281172902960398,-4.800106813153277,6.0007630675314765,51.07235740678811,49.192437250867414,-1.2062489291091083,-0.578678684605535,-1.7859913059270411,-6.079706124306767,13.729352510773571,0.5800018310546875,-0.057639036535675814,0.5719966888427734,-1.2652750817832867,2.4092684594688336,-0.34663919647026376,1.4906325741558106,-2.7171020874023384,68.59895547307761,9.13198848888051,0.9186358853130313,8,-1.1349983215332031,-0.7349967956542969,-2.822498321533203,-6.054998397827148,3.6100006103515625,4,0.04491696130934253,-3.5833359824522364,71.25,1.0605710322506068,71.0999984741211,-1.0444195785226582,71.19000244140625,0.04491696130934253
8814,2018-08-13,71.16000366210938,71.69999694824219,70.91000366210938,71.25,1530500.0,0.0019713746220888506,-1.6779599648269798,-0.75,49.58565340729469,49.522559597320395,-1.1575887593020866,-0.659566687103549,-1.814834757616552,-6.19328118553679,13.786026760521114,0.7899932861328125,-0.2730494196294302,0.6530036926269531,-1.1967333774436923,2.5027407626975986,-0.2718648424083767,1.577872227662283,-2.722424961914058,60.000452112779115,5.2063279163103005,0.9248685350353245,8,-1.2600059509277344,-0.8750038146972656,-3.022502899169922,-6.195005416870117,2.8299942016601562,0,0.04763911207404159,-4.800106813153277,71.0199966430664,-3.5833359824522364,71.25,1.0605710322506068,71.0999984741211,0.04763911207404159
8815,2018-08-14,70.93000030517578,71.23999786376953,69.80999755859375,69.86000061035156,1958100.0,-0.003232199902992172,-1.4444328518796257,-11.889369277721261,42.00302209550962,49.945740369958806,-0.7019797279217812,-0.41376033103165355,-1.4853317636772374,-5.905022638338409,13.557523785533244,1.4300003051757812,-0.3912306879385312,0.3995002746582088,-1.45964098031898,2.2586415296353977,-0.5300703528303785,1.3290709021467961,-2.2966765100976545,59.259423718140205,9.401644906697904,0.9295706274885923,8,-0.9800033569335938,-0.6450004577636719,-2.6075000762939453,-5.965002059936523,3.8300018310546875,1,0.044973952173710474,-1.6779599648269798,71.16000366210938,-4.800106813153277,71.0199966430664,-3.5833359824522364,71.25,0.044973952173710474
8816,2018-08-15,71.13999938964844,71.2300033569336,70.30999755859375,70.51000213623047,1601800.0,0.0029606525245895465,1.2716047057050552,0.5887826477571713,45.82700447342342,50.372994723347375,-0.5864327696004068,-0.5545297691174085,-1.600043666939385,-6.026851764056431,13.468641589623742,0.9200057983398438,-0.28080678665989467,0.54749946594238,-1.3058054538739157,2.4008043857586756,-0.37915299396577495,1.474151925850535,-2.322675205380463,70.37048997682925,21.567867552395676,0.9266524599081496,8,-0.7250022888183594,-0.8549995422363281,-2.684999465942383,-5.935001373291016,4.1100006103515625,2,0.04919876342463514,-1.4444328518796257,70.93000030517578,-1.6779599648269798,71.16000366210938,-4.800106813153277,71.0199966430664,0.04919876342463514
8817,2018-08-16,71.88999938964844,71.9800033569336,71.18000030517578,71.55000305175781,1191000.0,0.010542592162421816,2.0769095337304497,0.5396790796245837,57.29479846531479,51.36036675064079,-1.041497089983082,-1.2588071000181742,-2.275347627762244,-6.67528225400639,13.430316093399163,0.8400039672851562,-0.12376776923606769,1.2274993896484432,-0.7132009085797364,3.1681996878766228,0.2571492405343605,2.197849538762526,-2.899714839542014,95.85236282068861,42.14714658996075,0.9703501491140871,8,-1.0999984741210938,-1.5849990844726562,-3.239999771118164,-6.635000228881836,2.6500015258789062,3,0.034636220404921536,1.2716047057050552,71.13999938964844,-1.4444328518796257,70.93000030517578,-1.6779599648269798,71.16000366210938,0.034636220404921536
8818,2018-08-17,72.31999969482422,72.41999816894531,71.55999755859375,71.7699966430664,2977600.0,0.005981364707560388,1.2933349609375,1.6176734583969123,79.84776094290746,54.71996076236482,-1.1924343845571315,-1.6331364450412167,-2.609930418140493,-6.978146782316372,13.273736777423247,0.8600006103515625,0.16670240008654957,1.5689998626708928,-0.5068266230797747,3.64482634842156,0.531086619795559,2.6069131055462265,-3.0905376401716182,96.1686417342399,34.88364315302461,1.0379132428753353,8,-1.2050018310546875,-2.0149993896484375,-3.637500762939453,-7.045000076293945,1.4000015258789062,4,0.02641044897910949,2.0769095337304497,71.88999938964844,1.2716047057050552,71.13999938964844,-1.4444328518796257,70.93000030517578,0.02641044897910949
8819,2018-08-20,72.33999633789062,72.69000244140625,71.73999786376953,72.5,1527300.0,0.0002765022559567676,2.5184797965526986,-0.29091413510889164,82.42175800301322,57.420910692300666,-1.0150459788811474,-1.6196086596215196,-2.5497183881230114,-6.881735667724882,13.12772773122934,0.9500045776367188,0.40704820349900217,1.5149967193603544,-0.6793272241430941,3.709320662863803,0.41783474760862305,2.6121586911120858,-2.791480671808756,87.84703089899546,19.93682300303206,1.0971619717517256,8,-1.089996337890625,-1.9449958801269531,-3.5574951171875,-6.964994430541992,1.25,0,0.031656082823546816,1.2933349609375,72.31999969482422,2.0769095337304497,71.88999938964844,1.2716047057050552,71.13999938964844,0.031656082823546816
8820,2018-08-21,72.51000213623047,72.98999786376953,72.36000061035156,72.66000366210938,1984500.0,0.0023500940965737183,-1.7999593103097502,0.9374880793438871,88.86623763125502,61.284497415795585,-1.0930664479135714,-1.779238065118136,-2.6349192037836104,-6.94897084247151,12.811653778788667,0.6500015258789062,0.5799413708323016,1.6205024719238281,-0.6951888789184864,3.9361938227661426,0.4626567965026709,2.7783481473449854,-2.584508057109673,82.08971369846245,6.925839100815622,1.1578456754211606,8,-1.1100044250488281,-1.9650039672851562,-3.4475021362304688,-6.825002670288086,0.9399948120117188,1,0.02041091827246766,2.5184797965526986,72.33999633789062,1.2933349609375,72.31999969482422,2.0769095337304497,71.88999938964844,0.02041091827246766
8821,2018-08-22,72.58999633789062,72.69999694824219,72.0199966430664,72.2699966430664,1071100.0,0.0011032160985164907,1.5185153788553103,-2.1333095976806877,87.44273625757275,64.92903652034212,-1.0498840564963103,-1.9107289629171902,-2.669661986053768,-6.904407624303076,11.675856365940914,0.6800003051757812,0.711541552681922,1.670996856689456,-0.7181275683093133,4.060121281688225,0.4764346441900784,2.8655590691888335,-2.235471728919009,77.90043837464171,-2.5785410451163955,1.1945622124993833,8,-1.1899986267089844,-2.0449981689453125,-3.5149974822998047,-6.904996871948242,1.0600051879882812,2,0.029894006169099985,-1.7999593103097502,72.51000213623047,2.5184797965526986,72.33999633789062,1.2933349609375,72.31999969482422,0.029894006169099985
8822,2018-08-23,72.73999786376953,72.91999816894531,72.43000030517578,72.55999755859375,1401700.0,0.002066421455384493,-1.2272892788403185,0.5625014901175405,86.58517523325357,68.87490516772718,-1.0798614304196832,-2.0849295909576284,-2.7733480699026813,-6.938891963558717,10.21787574219667,0.48999786376953125,0.7140842880023399,1.7684986114501982,-0.7353537356518132,4.2723509585522095,0.5165724378991854,3.020424785001211,-2.0165069991262072,82.51748624841943,-0.9708892657032777,1.2519261735510072,8,-1.3400001525878906,-2.1949996948242188,-3.5674991607666016,-6.664999008178711,0.9800033569335938,3,0.03450649175067766,1.5185153788553103,72.58999633789062,-1.7999593103097502,72.51000213623047,2.5184797965526986,72.33999633789062,0.03450649175067766
8823,2018-08-24,72.98999786376953,73.04000091552734,72.31999969482422,72.98999786376953,1121300.0,0.0034368986436899007,13.399145559963381,0.0,85.09463298446423,72.82034734296823,-1.1410198531489613,-2.290101460499102,-2.968014496512893,-7.083362347946547,9.9196518774448,0.720001220703125,0.7788012139961609,1.9154987335205078,-0.7457039515019375,4.576701418542953,0.5848973910092781,3.2461000760317376,-1.9491960192485323,96.15362043264433,14.039864045176671,1.3306013425112233,8,-1.5649986267089844,-2.4199981689453125,-3.8174991607666016,-6.849998474121094,1.7900009155273438,4,0.02123582815621905,-1.2272892788403185,72.73999786376953,1.5185153788553103,72.58999633789062,-1.7999593103097502,72.51000213623047,0.02123582815621905
8824,2018-08-27,72.62999725341797,73.4000015258789,72.51000213623047,73.25,1300600.0,-0.004932190997230523,-1.0697829153396439,-100.0,72.085692153233,76.16286623827082,-0.6152748687586609,-1.7480045196757317,-2.5699074568903484,-6.624123277874503,11.033336273142456,0.8899993896484375,0.826502188528508,1.382998275756833,-1.2074629059836042,3.9734594574972704,0.08776768488661446,2.6782288666270517,-1.2693235575359552,44.20278637770898,-34.48189555926515,1.2952305908702217,8,-0.7749977111816406,-1.8799972534179688,-3.457498550415039,-6.489997863769531,0.5699996948242188,0,0.01500762781914955,13.399145559963381,72.98999786376953,-1.2272892788403185,72.73999786376953,1.5185153788553103,72.58999633789062,0.01500762781914955
8825,2018-08-28,72.38999938964844,72.83000183105469,70.83000183105469,70.83000183105469,1075600.0,-0.0033043903737478564,-1.5641065769396298,-2.5161139481941794,68.91490680311529,78.7281887193477,-0.16360112445151742,-1.3097405466034786,-2.283167714980465,-6.262601719861777,11.082515213729382,2.0,0.9284188596262766,0.9745002746581974,-1.4383551207039176,3.3873556700203125,-0.23192742302285296,2.180927972339248,1.0100021362304688,60.70030131659022,-15.328108370011897,1.2064276976810555,8,-0.2749977111816406,-1.6399993896484375,-3.217500686645508,-6.14000129699707,0.0,1,0.016576833241606304,-1.0697829153396439,72.62999725341797,13.399145559963381,72.98999786376953,-1.2272892788403185,72.73999786376953,0.016576833241606304
8826,2018-08-29,72.9000015258789,72.97000122070312,72.16000366210938,72.29000091552734,1103500.0,0.007045201554503722,1.1599934895833333,0.39102664423490746,71.8832402766001,80.3491266983794,-0.4444286956097159,-1.5669302545125845,-2.7395379874173784,-6.650393523061467,10.962842883789786,0.80999755859375,1.0579946739498212,1.2730022430419865,-0.8508083119015168,3.39681279798549,0.21109696557023483,2.334907520513738,0.5,80.54474477148922,5.231547083887293,1.0619052774717517,8,-0.7849998474121094,-2.1500015258789062,-3.2125015258789062,-6.31500244140625,0.04000091552734375,2,0.007544518667369715,-1.5641065769396298,72.38999938964844,-1.0697829153396439,72.62999725341797,13.399145559963381,72.98999786376953,0.007544518667369715
8827,2018-08-30,72.87000274658203,73.12999725341797,72.52999877929688,72.52999877929688,1098000.0,-0.00041150588023275425,-2.5293616066419835,0.5573829952222528,75.910396471252,79.91164175708437,-0.29144597879080436,-1.3244554529109678,-2.670302022182497,-6.513564353336449,11.210238907722768,0.5999984741210938,1.2829211186842855,1.0650032043457003,-0.8250311769587171,2.9550375856501176,0.1199860136934916,2.010020394997909,0.47859878540039347,79.37747695596028,3.0821655747843977,0.9450171906522076,8,-0.7550010681152344,-2.1200027465820312,-2.772502899169922,-5.465002059936523,-0.5100021362304688,3,0.010703976257685266,1.1599934895833333,72.9000015258789,-1.5641065769396298,72.38999938964844,-1.0697829153396439,72.62999725341797,0.010703976257685266
8828,2018-08-31,73.25,73.36000061035156,71.86000061035156,71.86000061035156,1548300.0,0.005214728133598134,-1.1582743289972006,4.088185796028274,77.4277910385595,79.35675653881172,-0.587423323805254,-1.505180741146674,-2.9990675686859305,-6.778646794267544,11.704779840160077,1.5,1.4883567097136279,1.2695003509521428,-0.4580400949440673,2.997040796848353,0.40573012800403774,2.1332705739002478,-2.4199981689453125,94.16336405871962,15.153897381908266,0.8637702229481049,8,-1.1349983215332031,-2.5,-2.9324989318847656,-5.504999160766602,-0.75,4,0.006416398917448829,-2.5293616066419835,72.87000274658203,1.1599934895833333,72.9000015258789,-1.5641065769396298,72.38999938964844,0.006416398917448829
8829,2018-09-04,73.08000183105469,73.22000122070312,72.29000091552734,73.16000366210938,1531200.0,-0.0023207941152944,8.30014496070802,-0.05755529941270102,78.66674533436144,78.22347961693465,-0.33683857965175434,-1.1848573637552846,-2.7951982082150835,-6.493236416648003,12.04451204082955,0.9599990844726562,1.553931280199535,0.9655021667480526,-0.658507919563263,2.589512253059368,0.15349712359238765,1.7775072099037175,-2.199400024414061,88.93284923344149,7.118410283728025,0.812005043155659,9,-0.9650001525878906,-2.3300018310546875,-2.762500762939453,-5.335000991821289,-3.5699996948242188,1,0.023262136092609964,-1.1582743289972006,73.25,-2.5293616066419835,72.87000274658203,1.1599934895833333,72.9000015258789,0.023262136092609964
8830,2018-09-05,73.81999969482422,73.9000015258789,72.79000091552734,73.06999969482422,2105100.0,0.010125859951129357,1.4395519635131964,-9.374785428189968,81.30847951913324,77.54189553488581,-0.9738860288977804,-1.8105476637274478,-3.4746191831258386,-7.109792591369327,11.752782919084808,1.1100006103515625,1.4756258194043,1.5740001678466768,-0.15719245869355802,3.3051927943869117,0.7084038545765594,2.4395964811167943,-2.8898099121093708,96.0783433749584,12.286892810190608,0.8655963132701141,9,-1.4549980163574219,-2.8199996948242188,-3.6574974060058594,-5.5,-6.2900009155273295,2,-0.008398845152332135,8.30014496070802,73.08000183105469,-1.1582743289972006,73.25,-2.5293616066419835,72.87000274658203,-0.008398845152332135
8831,2018-09-06,74.61000061035156,74.73999786376953,73.3499984741211,73.62999725341797,1807100.0,0.010701719300910906,1.2419383617692843,1.306671142578125,81.48155343235081,76.9748264458966,-1.617291577790354,-2.449702748526846,-4.171692569726304,-7.7824801581982115,11.693845491080241,1.3899993896484375,1.4071767577763552,2.1885009765624943,0.2475267484401229,4.129475204684866,1.2180138625013086,3.15898809062368,-3.5610183579101573,95.4862021738497,12.674255803874857,0.9704871140611846,9,-1.8250007629394531,-3.19000244140625,-4.599998474121094,-6.290000915527344,-6.349998474121094,3,-0.029754740685461356,1.4395519635131964,73.81999969482422,8.30014496070802,73.08000183105469,-1.1582743289972006,73.25,-0.029754740685461356
8832,2018-09-07,74.04000091552734,74.66999816894531,73.91999816894531,74.36000061035156,1522300.0,-0.007639722425429651,-1.6785466138063514,-0.32652918233411965,69.28256183926922,75.21792965198607,-0.9426203626491372,-1.7496727117849389,-3.4454507946936417,-7.079567101980416,11.29363032640943,0.75,1.282815227873499,1.479001235961917,-0.5079556694699079,3.4659581413937417,0.4855227832460116,2.472479688677822,-2.769557726406248,75.69452722875225,-5.20366659349483,0.9934784527159124,9,-1.2550010681152344,-2.5700035095214844,-4.097499847412109,-5.720001220703125,-6.020004272460952,4,-0.014856813351151743,1.2419383617692843,74.61000061035156,1.4395519635131964,73.81999969482422,8.30014496070802,73.08000183105469,-0.014856813351151743
8833,2018-09-10,74.20999908447266,74.91999816894531,73.94000244140625,74.91999816894531,1294100.0,0.002296031426840095,1.760554904847358,2.2187492549412298,70.28205633182786,75.01752567182993,-1.029639705277333,-1.7585943368495833,-3.4885046823611674,-7.112717264358707,11.218606642222436,0.9799957275390625,1.192712669697329,1.489499282836917,-0.4887344952846888,3.4677330609585226,0.5003823937761211,2.4786161718977127,-2.7313826148726577,73.00380889942242,-6.725604673277445,0.9891168890608015,9,-1.3349990844726562,-2.1850013732910156,-4.267498016357422,-5.664997100830078,-5.319999694824219,0,-0.024929234563326852,-1.6785466138063514,74.04000091552734,1.2419383617692843,74.61000061035156,1.4395519635131964,73.81999969482422,-0.024929234563326852
8834,2018-09-11,74.55000305175781,74.61000061035156,74.0,74.0999984741211,1027000.0,0.004581646294027575,1.1403541647147006,-0.6338100815594073,71.33896121930081,75.2868650514061,-1.1942359943229803,-1.9305884807259446,-3.707568946030676,-7.310910120094519,10.932475076946787,0.6100006103515625,1.1197637687953943,1.6600032806396428,-0.3360993077966725,3.656105869075958,0.6619519864214851,2.6580545748578004,-2.796076046210189,82.62931482217756,3.0663381200733255,0.998051294218156,9,-1.160003662109375,-2.2900047302246094,-4.460002899169922,-6.005001068115234,-5.660003662109375,1,-0.027498363083024335,1.760554904847358,74.20999908447266,-1.6785466138063514,74.04000091552734,1.2419383617692843,74.61000061035156,-0.027498363083024335
8835,2018-09-12,74.12000274658203,74.51000213623047,73.7300033569336,74.4800033569336,1362400.0,-0.0057679448366654285,2.714296094459582,-0.7999932183849584,64.91235114864836,74.51232181496701,-0.5509676661748273,-1.3168638815328393,-3.149138386818777,-6.7307388195711155,11.618609157925372,0.8199996948242188,1.045298773659482,1.070502853393549,-0.7698932690852587,2.9108989758723567,0.15030479215414516,1.9907009146329528,-2.1127900479625907,49.04486765184684,-29.459050090012923,0.9201980612394018,9,-0.7300033569335938,-1.7550048828125,-4.030002593994141,-5.575000762939453,-6.090003967285142,2,-0.06219644413820735,1.1403541647147006,74.55000305175781,1.760554904847358,74.20999908447266,-1.6785466138063514,74.04000091552734,-0.06219644413820735
8836,2018-09-13,74.63999938964844,74.80999755859375,74.37999725341797,74.66000366210938,1440300.0,0.007015604746323234,1.6875685470411521,0.05556732929258679,67.27276510448817,73.55258499643772,-0.8919918046212132,-1.6455743694424996,-3.523632487448012,-7.088192216899216,12.437659674523276,0.6899948120117188,1.0869844859892765,1.415499496459958,-0.32319459554584284,3.154193588465759,0.5461524504570576,2.2848465424628586,-2.3997638534029306,76.47058823529412,-1.4626174652272823,0.869347046002903,9,-1.25,-2.2750015258789062,-4.549999237060547,-5.864997863769531,-6.6999969482421875,3,-0.095257243682904,2.714296094459582,74.12000274658203,1.1403541647147006,74.55000305175781,1.760554904847358,74.20999908447266,-0.095257243682904
8837,2018-09-14,74.37999725341797,74.83000183105469,74.29000091552734,74.83000183105469,1111500.0,-0.0034834155728372673,1.399979655154875,22.4954233409611,62.61343716335783,71.90654567697086,-0.44172369400820344,-1.2537431908400123,-3.160058504903361,-6.667105314952707,12.62306680571915,0.5400009155273438,1.1612451930563594,1.0309974670410185,-0.6613257277328017,2.7233206618148387,0.18483586965410836,1.8771590644279286,-1.9253807065564814,54.621573970187534,-20.13909960101818,0.8461615973869114,9,-0.7749977111816406,-2.0149993896484375,-4.359996795654297,-5.5749969482421875,-6.80999755859375,4,-0.08228012023630815,1.6875685470411521,74.63999938964844,2.714296094459582,74.12000274658203,1.1403541647147006,74.55000305175781,-0.08228012023630815
8838,2018-09-17,74.2300033569336,74.54000091552734,74.0199966430664,74.37999725341797,1221700.0,-0.0020165891640643308,1.2127783910135705,0.33331637929572927,65.09443196867622,70.39851085856138,-0.15432625630720054,-1.0048383890042345,-2.928989171646009,-6.35606184084034,12.355049169429098,0.5200042724609375,1.1819539136441222,0.7855033874511719,-0.8776401125390834,2.448646887441427,-0.04606836254394864,1.6170751374462924,-1.5781562803054072,45.45460850748029,-31.80115462925633,0.8315717499951274,9,-0.3750038146972656,-1.8650054931640625,-4.242504119873047,-5.4250030517578125,-8.080001831054702,0,-0.08365898468314081,1.399979655154875,74.37999725341797,1.6875685470411521,74.63999938964844,2.714296094459582,74.12000274658203,-0.08365898468314081
8839,2018-09-18,74.62999725341797,74.8499984741211,74.33999633789062,74.36000061035156,1237800.0,0.005388574409205038,-2.290281298451997,-1.8000508646998983,70.51286171611582,69.19899776933723,-0.34791874572168524,-1.2906468200966543,-3.2477133511728624,-6.603020569123402,11.973530046730959,0.6199951171875,1.2112035185711676,1.0709972381591797,-0.5872828004586523,2.7292772767770117,0.24185721885027078,1.9001372574680886,-1.7966980894044156,80.35694822888283,0.9654311222412844,0.8291400193089156,9,-0.4949989318847656,-2.2649993896484375,-4.5449981689453125,-5.68499755859375,-10.46999359130858,1,-0.07691274386998115,1.2127783910135705,74.2300033569336,1.399979655154875,74.37999725341797,1.6875685470411521,74.63999938964844,-0.07691274386998115
8840,2018-09-19,73.98999786376953,74.77999877929688,73.62999725341797,74.63999938964844,1296600.0,-0.008575631960366037,1.4731207494852212,-2.4074429907598405,59.74955301696489,66.78433105651658,0.3561877668142728,-0.5629474313417404,-2.5228564612458797,-5.825406695925892,11.047429503056852,1.1500015258789062,1.189083131773927,0.3569980621337834,-1.234944378528283,1.9489405027958497,-0.4389731581972569,1.1529692824648237,-0.9897627793614419,29.50821722490432,-47.682822643865045,0.7959712203310352,9,0.2849998474121094,-1.625,-3.8974990844726562,-5.029994964599609,-9.069999694824219,2,-0.06892821491238876,-2.290281298451997,74.62999725341797,1.2127783910135705,74.2300033569336,1.399979655154875,74.37999725341797,-0.06892821491238876
8841,2018-09-20,74.76000213623047,74.80000305175781,74.02999877929688,74.05000305175781,953200.0,0.010406869775542837,-1.053323839072275,-1.0923037196145404,64.9289368000347,66.30059494104606,-0.43616898187779896,-1.2248431130102233,-3.1924704013201506,-6.435795003821539,10.457208177576387,0.8100051879882812,1.2016550042038858,1.0185020446777315,-0.5699208916346947,2.606924980990158,0.2242905765215113,1.8127135128339518,-1.6061860050593992,92.6232583735648,15.059874259545893,0.7942114681562146,9,-0.4850044250488281,-2.1450042724609375,-4.64250373840332,-5.540000915527344,-10.75,3,-0.0900214441496392,1.4731207494852212,73.98999786376953,-2.290281298451997,74.62999725341797,1.2127783910135705,74.2300033569336,-0.0900214441496392
8842,2018-09-21,75.25,75.56999969482422,74.69999694824219,75.05000305175781,4077100.0,0.006554278354308218,1.0714441416893732,0.2816862058219877,65.52798121554031,65.77236437256967,-0.8230286708680126,-1.599145372462175,-3.601071817075706,-6.7720858075881125,9.931968165305241,0.8700027465820312,1.144363636507677,1.3829998016357479,-0.26766035288632395,3.0336599561578197,0.5576697243747191,2.2083298788967767,-1.9548893058069865,83.50519112789051,7.709402930416729,0.8253300772610351,9,-0.6500015258789062,-2.049999237060547,-4.900001525878906,-5.7649993896484375,-11.330001831054688,4,-0.09714282469892022,-1.053323839072275,74.76000213623047,1.4731207494852212,73.98999786376953,-2.290281298451997,74.62999725341797,-0.09714282469892022
8843,2018-09-24,74.54000091552734,74.9800033569336,74.2300033569336,74.70999908447266,1548200.0,-0.009435203780367551,1.1126560787432034,-0.8500038147554742,60.45846399695698,64.5634202367537,-0.06849950633497315,-0.8085234078740484,-2.8217287051087396,-5.904560924867809,9.08765761002927,1.0199966430664062,1.006730146196361,0.5955005645751896,-1.0270962099028935,2.2180973390532728,-0.21579782266384484,1.406798951814224,-1.0174013212712083,46.907346232499606,-26.1019855303488,0.8112983872390397,9,0.05999755859375,-1.3400001525878906,-3.9925003051757812,-4.959999084472656,-9.910003662109375,0,-0.0935068571920451,1.0714441416893732,75.25,-1.053323839072275,74.76000213623047,1.4731207494852212,73.98999786376953,-0.0935068571920451
8844,2018-09-25,73.72000122070312,75.7300033569336,72.79000091552734,74.80999755859375,5429700.0,-0.011000800707709701,1.006822170491769,6.411812225114442,49.29179449883128,62.82780283121846,0.694407289596441,0.10258312184635088,-1.9224305701480944,-4.943776509052299,8.04641282046679,2.94000244140625,0.9499137541764924,-0.27899932861328125,-1.7847058369004571,1.2267071796738946,-1.0318525827568692,0.4738539255303067,1.8499984741210938,31.632637173285723,-36.869933857196436,0.7528532541435893,9,0.5400009155273438,-0.4399986267089844,-3.0100021362304688,-4.1399993896484375,-8.230003356933594,1,-0.1026858324671096,1.1126560787432034,74.54000091552734,1.0714441416893732,75.25,-1.053323839072275,74.76000213623047,-0.1026858324671096
8845,2018-09-26,73.58999633789062,74.2300033569336,73.30999755859375,73.87000274658203,1977700.0,-0.0017634953969044576,-1.1904796505027202,0.25688747655178207,42.031209021767644,60.023185488693954,0.8284441936533824,0.34477505508633044,-1.7284770176343613,-4.684129319861384,8.723273143995259,0.9200057983398438,0.8652852851738686,-0.4690040588378963,-1.7889221187012367,0.8509140010254441,-1.1289630887695665,0.1909549710937739,2.1400070190429688,27.210706055762007,-36.31389051055575,0.6599590299316717,9,0.6700057983398438,-0.3099937438964844,-2.767496109008789,-3.919994354248047,-8.599998474121094,2,-0.12814231750309035,1.006822170491769,73.72000122070312,1.1126560787432034,74.54000091552734,1.0714441416893732,75.25,-0.12814231750309035
8846,2018-09-27,73.44999694824219,74.3499984741211,73.37000274658203,73.5999984741211,1465300.0,-0.0019024241964304967,-5.3227584849006915,0.5357074739107927,45.058587934297684,58.07264668546505,0.8737769548343408,0.5566301092942609,-1.5067841232753096,-4.416380655828334,9.265645649261934,0.9799957275390625,0.7349843961842311,-0.6365032196044922,-1.8751658746682125,0.6021594354592281,-1.2558345471363594,-0.017171892072624928,2.2800064086914062,22.448826008428657,-37.90315008568018,0.6193313275318607,9,0.8100051879882812,-0.16999435424804688,-2.477499008178711,-3.6299972534179688,-7.959999084472656,3,-0.11613341230371577,-1.1904796505027202,73.58999633789062,1.006822170491769,73.72000122070312,1.1126560787432034,74.54000091552734,-0.11613341230371577
8847,2018-09-28,73.6500015258789,73.80999755859375,73.41000366210938,73.5199966430664,2089600.0,0.0027230032123439774,-1.2857391986746305,-0.8666904023193124,45.33335367838542,55.876971319877185,0.6250651054668168,0.44064959053210373,-1.640107037827704,-4.47068785260177,9.692721534365072,0.399993896484375,0.6675223219119033,-0.47549858093262287,-1.596409841394717,0.6454126795294712,-1.03595421116367,0.08495704929842418,2.0212017822265693,29.251697149619048,-28.281296447300278,0.5604556302310505,9,0.6100006103515625,-0.3699989318847656,-2.6775035858154297,-3.8300018310546875,-7.370002746582017,4,-0.13088933048102058,-5.3227584849006915,73.44999694824219,-1.1904796505027202,73.58999633789062,1.006822170491769,73.72000122070312,-0.13088933048102058
8848,2018-10-01,73.72000122070312,74.44999694824219,73.44999694824219,74.01000213623047,2273500.0,0.0009504371130206746,-1.4096110891525953,-2.230692488262911,42.75739572487291,52.79303065418353,0.5309486113469433,0.42969741191103594,-1.6431712780715628,-4.403003588318612,9.946833609104434,1.0,0.5339050504514375,-0.4289989471435547,-1.4907733912185392,0.6327754969314299,-0.959886169181047,0.10188827489393759,1.893578039550789,31.632637173285723,-21.787059539623222,0.5308872220374892,10,0.5400009155273438,-0.4399986267089844,-2.7475032806396484,-3.9000015258789062,-6.540000915527344,0,-0.13293547055728527,-1.2857391986746305,73.6500015258789,-5.3227584849006915,73.44999694824219,-1.1904796505027202,73.58999633789062,-0.13293547055728527
8849,2018-10-02,74.77999877929688,76.0199966430664,72.30000305175781,73.51000213623047,5882000.0,0.014378696975605454,-1.0162595238341379,-4.379284943832048,55.18865378225252,52.28626407254882,-0.5649434327036573,-0.5232371612609228,-2.6325297306046735,-5.330209976388659,10.673864494801839,3.7199935913085938,0.4712122926833615,0.5459987640380888,-0.4236333887114512,1.5156309167876287,0.0611826876633188,1.0308148404128588,-1.9899978637695312,66.66666666666666,12.169224659326773,0.4848160763747708,10,-0.6199989318847656,-1.3549995422363281,-3.782499313354492,-4.93499755859375,-6.299995422363267,1,-0.13573150162565895,-1.4096110891525953,73.72000122070312,-1.2857391986746305,73.6500015258789,-5.3227584849006915,73.44999694824219,-0.13573150162565895
8850,2018-10-03,73.19999694824219,75.0199966430664,72.91999816894531,75.01000213623047,3067200.0,-0.021128668853256483,1.295087571551857,-1.4252047026030121,40.29647711078254,49.54932410707636,0.9959463983849872,1.0624040388600378,-1.0103977987381398,-3.6308449638774363,11.364652973485448,2.0999984741210938,0.36429731063600457,-1.0030029296874972,-2.0637307669278186,0.057724907552824334,-1.533366848307665,-0.4726390110673293,-0.899993896484375,24.193425993720094,-26.38754957975654,0.5303639186201627,10,0.9600028991699219,0.22500228881835938,-1.8974971771240234,-3.1749954223632812,-4.1999969482421875,2,-0.10532786073644507,-1.0162595238341379,74.77999877929688,-1.4096110891525953,73.72000122070312,-1.2857391986746305,73.6500015258789,-0.10532786073644507
8851,2018-10-04,72.38999938964844,73.0,71.68000030517578,72.91999816894531,2455900.0,-0.011065540879277358,2.8260725342768684,0.2928161658398,37.51568717734193,46.43684699172099,1.602974656026234,1.789295180951541,-0.19195928942295382,-2.7080162578519094,10.943848264201792,1.5199966430664062,0.15706970883319116,-1.702000427246091,-3.017441737275689,-0.3865591172164926,-2.35972108226089,-1.0442797722312918,3.6299972534179688,16.359439713668934,-32.31788435698984,0.6577206550147979,10,1.4599990844726562,1.4599990844726562,-0.9574985504150391,-2.3649978637695312,-3.3700027465820455,3,-0.10222408603773359,1.295087571551857,73.19999694824219,-1.0162595238341379,74.77999877929688,-1.4096110891525953,73.72000122070312,-0.10222408603773359
8852,2018-10-05,72.94000244140625,73.29000091552734,72.0199966430664,72.47000122070312,1978000.0,0.007597776714948656,1.170950871839013,-0.88679679852594,42.29390386966045,44.41856253313248,0.7720260372528571,1.2149486800571765,-0.7169625959912764,-3.1526600931148323,10.5885197785257,1.2700042724609375,0.07146385389663124,-1.0969974517822294,-2.50996200796331,0.315967104398851,-1.8034797298727767,-0.3905151736916821,2.9931942749023506,29.03233178401412,-19.224290087001876,0.7064822780905409,10,0.9099960327148438,0.9099960327148438,-1.5075016021728516,-2.9150009155273438,-4.980003356933594,4,-0.10213880351349613,2.8260725342768684,72.38999938964844,1.295087571551857,73.19999694824219,-1.0162595238341379,74.77999877929688,-0.10213880351349613
8853,2018-10-08,72.36000061035156,72.95999908447266,71.81999969482422,72.61000061035156,2030500.0,-0.0079517659945324,1.4000064247739283,-0.5319135121096032,36.72518241368756,43.022272301449846,1.1290014090144922,1.7383743070248556,-0.09368436220572107,-2.4806194719436974,9.940004743234992,1.1399993896484375,-0.14723353256626126,-1.5844993591308594,-3.180184338765642,0.011185620503923133,-2.3823418489482577,-0.786656869313461,3.4881321777343857,15.668223017586296,-27.349464365863458,0.7978424898173918,10,1.4899978637695312,1.4899978637695312,-0.9274997711181641,-2.3349990844726562,-4.6100006103515625,0,-0.08402434742634446,1.170950871839013,72.94000244140625,2.8260725342768684,72.38999938964844,1.295087571551857,73.19999694824219,-0.08402434742634446
8854,2018-10-09,72.5,73.48999786376953,72.20999908447266,72.55000305175781,1522200.0,0.001934762140237023,-3.063456694439062,0.20001220703125,40.74536716293996,42.87940098380233,0.8914958956507348,1.5145721507641383,-0.13147191638465472,-2.518209310950681,9.419836778255872,1.279998779296875,-0.42759310913947957,-1.3419998168945284,-3.03435542753914,0.35035579375008297,-2.188177622216841,-0.4958220115722156,3.2647701384277497,24.550915985198042,-19.342194114284094,0.8461778053223077,10,1.3499984741210938,1.3499984741210938,-1.0674991607666016,-2.4749984741210938,-5.779998779296889,1,-0.07337930613550647,1.4000064247739283,72.36000061035156,1.170950871839013,72.94000244140625,2.8260725342768684,72.38999938964844,-0.07337930613550647
8855,2018-10-10,69.51000213623047,72.48999786376953,69.44999694824219,72.48999786376953,2680900.0,-0.041241349845096975,1.0402719959856015,59.59627708269759,24.440127478437873,40.58846093315124,3.62286674558716,4.365303532357174,2.933259318507396,0.5514642098787448,9.488505427251932,3.0500030517578125,-0.7201345157433536,-4.101497650146484,-6.665648630230962,-1.537346670062007,-5.38357314018873,-2.8194221601042386,6.173072605532241,1.4852765938160373,-34.74660359114224,1.2820754900422409,10,3.224994659423828,3.224994659423828,1.9224987030029297,0.5149993896484375,-1.5699996948242188,2,-0.014817993779919547,-3.063456694439062,72.5,1.4000064247739283,72.36000061035156,1.170950871839013,72.94000244140625,-0.014817993779919547
8856,2018-10-11,67.52999877929689,69.90000152587889,67.12999725341797,69.5,4025500.0,-0.028485157474934852,1.0000000000000102,0.6610751829265122,17.176892814880972,37.459965281650746,5.224186273424891,6.097978700557874,4.9778122979781045,2.5956482906067464,9.702118783950539,2.7700042724609233,-0.9297405106806309,-5.726000976562489,-9.414671292184053,-2.037330660940924,-7.570336134373264,-3.8816658187517135,7.903752850724999,6.289331564337846,-22.97291446920877,1.8443351578107792,10,4.044998168945298,4.044998168945298,4.152502059936509,2.745002746582017,1.3199996948242188,3,0.021768121535251428,1.0402719959856015,69.51000213623047,-3.063456694439062,72.5,1.4000064247739283,72.36000061035156,0.021768121535251428
8857,2018-10-12,68.26000213623047,69.15000152587889,67.37000274658203,68.5,2926400.0,0.010810060271426725,1.3116853520666476,0.12182625129738442,23.3446888985317,35.30299785650172,4.078057994685707,5.1500162159171765,4.301539889926886,1.9299320952347045,10.038710872214581,1.7799987792968608,-1.079283465132363,-4.689997863769534,-8.956236837052472,-0.4237588904865959,-6.82311735041101,-2.556878377128058,6.675524231195183,17.767370666180433,-8.880248478512137,2.1331194866414718,10,3.3149948120117188,3.3149948120117188,3.842496871948242,2.43499755859375,0.15000152587892046,4,0.011133818972334009,1.0000000000000102,67.52999877929689,1.0402719959856015,69.51000213623047,-3.063456694439062,72.5,0.011133818972334009
8858,2018-10-15,68.01999664306639,68.66999816894531,67.75,68.19000244140625,2240100.0,-0.003516048720377807,-1.591547479610148,0.7083637982007777,24.553596061059466,31.899102554146936,3.8269311864822697,5.165781684736189,4.579732947033037,2.231086689015072,10.728928485403333,0.9199981689453125,-1.2746384701673747,-4.619503021240249,-9.369951010702962,0.13094496822246526,-6.9947270159716055,-2.2442790265088917,6.4471979775187975,13.993699752164437,-11.526676028905614,2.3752239947313587,10,3.0550003051757955,3.5550003051757955,4.107501983642592,2.6750030517578267,-0.7199935913085795,0,-0.0008820576529660062,1.3116853520666476,68.26000213623047,1.0000000000000102,67.52999877929689,1.0402719959856015,69.51000213623047,-0.0008820576529660062
8859,2018-10-16,68.88999938964844,69.12999725341797,68.20999908447266,68.55999755859375,2996500.0,0.012790396787982328,1.2716072639590084,-1.941121033971924,30.318299912715773,30.790416198806184,2.272551514176783,4.05142244339757,3.7375374711795075,1.4231226709805753,10.997477195105297,1.1100006103515767,-1.492233136348915,-3.4625003814697237,-8.39662184353378,1.471621080594332,-5.9295611125017444,-0.995439650437703,5.136963388906722,32.835857011498184,7.218269164377919,2.4670607310320243,10,1.4199981689453125,2.68499755859375,3.559999465942383,1.8950004577636719,-1.55999755859375,1,-0.01654811147842361,-1.591547479610148,68.01999664306639,1.3116853520666476,68.26000213623047,1.0000000000000102,67.52999877929689,-0.01654811147842361
8860,2018-10-17,68.88999938964844,69.90000152587889,68.18000030517578,69.01000213623047,3770300.0,0.0,-1.2337664911246229,-0.3636426688861146,30.678006429371308,30.030673893476113,1.7845486847917016,3.8469901474861814,3.7404500804094454,1.485312233982853,11.893760429007589,1.7200012207031108,-1.7271552243746982,-3.207500457763672,-8.309582468861436,1.894581553334092,-5.758541463312554,-0.65645945221479,4.723145457398488,63.537885256287,35.96957972983444,2.5510410055488806,10,1.4199981689453125,2.68499755859375,3.934999465942383,2.1899986267089844,-1.6299972534179688,2,-0.031499465643360036,1.2716072639590084,68.88999938964844,-1.591547479610148,68.01999664306639,1.3116853520666476,68.26000213623047,-0.031499465643360036
8861,2018-10-18,68.02999877929689,69.62999725341797,67.95999908447266,68.94999694824219,2850600.0,-0.012483678588633751,-2.1509471987101976,7.666475936168742,27.447848005001376,28.38111213073622,2.1915032349711936,4.402671388607544,4.596331610249891,2.4077633942161754,12.861358077662999,1.6699981689453125,-2.195239766167603,-3.7310009002685405,-8.979346870687962,1.5173450701508813,-6.355173885478251,-1.1068279150588296,5.194157212132296,26.086812298711248,-1.216152789362635,2.624172985209712,10,2.279998779296861,3.5449981689452983,4.847499847412095,3.0499992370605327,0.3800048828125,3,-0.0013228919521607319,-1.2337664911246229,68.88999938964844,1.2716072639590084,68.88999938964844,-1.591547479610148,68.01999664306639,-0.0013228919521607319
8862,2018-10-19,67.94000244140625,69.08999633789061,67.87000274658203,68.51000213623047,2365000.0,-0.0013228919521607319,-2.4366060970760715,0.6195661187866017,26.842973994057886,27.28308897299959,1.67366638390385,4.128617875511111,4.676242438447105,2.554732490302044,13.115119566215578,1.2199935913085795,-2.460447128481036,-3.4554973602294865,-8.698929075241708,1.7879343547827347,-6.07721321773559,-0.833781502723383,4.918504025742266,8.837316584162865,-17.17780107645013,2.621715857506109,10,2.3699951171875,3.6349945068359375,4.937496185302734,3.139995574951172,1.2200012207031392,4,0.01339411245237554,-2.1509471987101976,68.02999877929689,-1.2337664911246229,68.88999938964844,1.2716072639590084,68.88999938964844,0.01339411245237554
8863,2018-10-22,67.56999969482422,68.44000244140625,67.52999877929689,68.25,1988800.0,-0.005446021979483073,-1.3947397480299673,1.1929836302552503,19.42328586376729,24.913968828647068,1.4446761905817027,4.1631172573503505,5.03906709980501,2.986202318511303,14.006763925536491,0.9100036621093608,-2.6725652955333175,-3.4770000457763643,-8.766751898947419,1.8127518073946902,-6.121875972361892,-0.8321241191908371,4.944796219500461,1.6878003869412603,-18.39265015101875,2.644875926585524,10,2.2399978637695312,4.004997253417969,5.414999008178711,3.700000762939453,3.279998779296875,0,0.012431611233964635,-2.4366060970760715,67.94000244140625,-2.1509471987101976,68.02999877929689,-1.2337664911246229,68.88999938964844,0.012431611233964635
8864,2018-10-23,66.15000152587889,67.36000061035156,65.38999938964844,67.36000061035156,3260200.0,-0.02101521644751614,2.256202828552873,1.7794096197646316,19.690508006919558,24.3862333318117,2.0888683143254667,5.256410655534424,6.43072514893818,4.445663916743584,14.924987374702676,2.1800003051757812,-3.041654308677579,-4.51849822998048,-10.079308744682109,1.0423122847211488,-7.298903487331302,-1.7380929726296586,6.041706468791389,16.851480626252624,-2.596812319835948,2.7804052573508167,10,1.4949989318847798,4.55499649047853,6.959997177124038,5.1449966430664205,3.7699966430664205,1,0.017384754336385422,-1.3947397480299673,67.56999969482422,-2.4366060970760715,67.94000244140625,-2.1509471987101976,68.02999877929689,0.017384754336385422
8865,2018-10-24,64.16000366210939,66.33000183105469,64.01999664306639,66.09999847412111,3454200.0,-0.030083111381199013,-1.0810774586656455,1.6033027106439404,17.876707678343635,24.463990538863108,3.620941403504645,6.855182920341562,8.37608946204928,6.458365632142019,16.08224931787931,2.3100051879882955,-3.4024099973309916,-6.036996459960918,-12.128605106499165,0.054612186577330135,-9.082800783230041,-2.9911921366917937,7.487567644159142,2.4956685171237973,-16.62690795545725,3.045804323269123,10,2.799995422363253,5.859992980957017,9.089994430541978,7.329994201660142,6.5999984741210795,2,0.04940769931435307,2.256202828552873,66.15000152587889,-1.3947397480299673,67.56999969482422,-2.4366060970760715,67.94000244140625,0.04940769931435307
8866,2018-10-25,64.91999816894531,65.26000213623047,63.93999862670898,64.86000061035156,3217900.0,0.011845300240915568,2.567550570138378,-0.03092665929943094,19.201222577843765,24.00360539212,2.7399151940393978,5.716462412085136,7.572602426082113,5.721413725348128,17.44650869391748,1.3200035095214915,-3.856176688867066,-4.850502014160156,-11.173197522626623,1.4721934943063033,-8.01184976839339,-1.689154259926923,5.964815671003009,19.02912578210604,1.1121455502229054,3.1613477542332307,10,2.0000019073486186,5.059999465942383,8.399999618530273,6.569999694824219,6.090003967285156,3,0.036044424419046095,-1.0810774586656455,64.16000366210939,2.256202828552873,66.15000152587889,-1.3947397480299673,67.56999969482422,0.036044424419046095
8867,2018-10-26,64.01000213623047,64.73999786376953,63.0099983215332,63.5099983215332,2862500.0,-0.014017191287447384,-1.3066601901748907,8.333736012207527,18.726593900712643,23.35616070763702,3.3342854351315765,6.184296273292631,8.403456533701586,6.633906554842952,19.001571515651925,1.9099998474121094,-3.91499419198027,-5.278498077392584,-11.821869178761062,1.2648730239758876,-8.550183628076823,-2.0068125267083445,6.041433878129126,18.416262540895563,0.20595525415406613,3.2716855506842366,10,2.444997787475586,5.504995346069336,9.434995651245117,7.4799957275390625,5.290000915527344,4,0.06873928103477533,2.567550570138378,64.91999816894531,-1.0810774586656455,64.16000366210939,2.256202828552873,66.15000152587889,0.06873928103477533
8868,2018-10-29,63.91999816894531,65.22000122070311,62.88999938964844,64.80000305175781,2096100.0,-0.0014060922399846687,1.7093025318926491,-1.7599963379185644,17.744361419824187,21.95905643064907,3.108427598252547,5.799824303584131,8.397778670964442,6.732934882623283,21.1990435087572,2.3300018310546733,-3.6868878068681994,-4.878501892089844,-11.49196838571281,1.7349646015331217,-8.185235138901334,-1.571768645278354,5.145636568418581,23.04247199142504,5.4014656973682555,3.3067332468114845,10,2.4750022888183594,5.534999847412109,9.980001449584961,7.895000457763672,5.25,0,0.08197756012624335,-1.3066601901748907,64.01000213623047,2.567550570138378,64.91999816894531,-1.0810774586656455,64.16000366210939,0.08197756012624335
8869,2018-10-30,64.62999725341797,64.70999908447266,63.68999862670898,64.01000213623047,2598000.0,0.011107620538349794,1.6153898822332824,-0.7045359966708281,27.858425631432482,21.645769675322537,1.9339773591462972,4.522283668772218,7.597730605599281,6.027558110846996,22.199617746074097,1.020000457763679,-3.590599989905485,-3.6610027313232365,-9.888313931741834,2.566308469095361,-6.774658331532535,-0.5473471311139377,3.4475358283114588,50.58129735100513,29.620389101202427,3.1136556002093,10,1.6300010681152344,4.825000762939453,9.270002365112305,7.2050018310546875,3.0500030517578125,1,0.09624015913715955,1.7093025318926491,63.91999816894531,-1.3066601901748907,64.01000213623047,2.567550570138378,64.91999816894531,0.09624015913715955
8870,2018-10-31,65.48999786376953,66.30000305175781,64.75,64.79000091552734,3504200.0,0.013306524012053567,-2.9743730192887043,1.129036227603859,39.69696666109224,23.006782859332628,0.6045412608588521,3.2201520751422663,6.650337048156146,5.177706596388546,22.755568924182906,1.6700057983398438,-3.500352993680039,-2.415502166748041,-8.308894186852172,3.477889853356089,-5.362198176800106,0.531193843304024,1.7575298272269322,76.24620768039807,51.22232844845344,2.9466960100520665,10,0.5,3.9650001525878906,8.280004501342773,6.4250030517578125,2.6300048828125,2,0.06764392196791547,1.6153898822332824,64.62999725341797,1.7093025318926491,63.91999816894531,-1.3066601901748907,64.01000213623047,0.06764392196791547
8871,2018-11-01,64.98999786376953,65.69000244140625,64.73999786376953,65.43000030517578,2138100.0,-0.007634753646504677,-1.0212810856437893,-0.6285776566757493,33.09201193562589,23.70112040839574,0.7017664012200271,3.3068828421663454,7.052753357366228,5.664134326455724,24.594710959333682,0.9500045776367188,-3.564329997721984,-2.5455020904541072,-8.176782161639125,3.085777980730917,-5.361142126046616,0.2701379451384014,1.5603252990112537,61.583466828949604,34.169366697502134,2.8156400355925113,11,0.6750030517578125,4.465000152587891,8.780004501342773,6.9250030517578125,3.1500015258789062,3,0.08878295833392524,-2.9743730192887043,65.48999786376953,1.6153898822332824,64.62999725341797,1.7093025318926491,63.91999816894531,0.08878295833392524
8872,2018-11-02,65.48999786376953,65.63999938964844,64.58000183105469,65.12999725341797,2659900.0,0.007693491559241039,2.2120959911222084,-0.8181786655569427,37.26082253077889,25.683068926952586,-0.20373991927088753,2.3401084033869495,6.45413200859339,5.152533337601852,26.309387249409994,1.05999755859375,-3.6481870667497844,-1.67300186157226,-6.758151564866651,3.412147841722124,-4.215576713219448,0.8695729900749285,0.8100051879882812,76.24620768039807,45.18743887497753,2.5425748516471933,11,-0.36499786376953125,3.9650001525878906,8.280004501342773,6.4250030517578125,2.6300048828125,4,0.08428774549578533,-1.0212810856437893,64.98999786376953,-2.9743730192887043,65.48999786376953,1.6153898822332824,64.62999725341797,0.08428774549578533
8873,2018-11-05,66.27999877929689,66.56999969482422,65.33000183105469,65.54000091552734,2471400.0,0.012062924741129022,-1.1379346632202731,2.05554613656597,36.75125362299762,27.57870732873904,-1.3365203393429255,1.1291460784570262,5.564596785107355,4.357962276743805,28.031892176699436,1.2399978637695312,-3.601261749572629,-0.579000854492179,-5.045286300551581,3.887284591567223,-2.81214357752188,1.654141868537522,-3.3899993896484517,89.93052750091114,56.655330946802124,2.2331427230297005,11,-1.549999237060561,3.1749992370605327,7.4900035858154155,5.6350021362304545,1.0999984741210795,0,0.04556433808209803,2.2120959911222084,65.48999786376953,-1.0212810856437893,64.98999786376953,-2.9743730192887043,65.48999786376953,0.04556433808209803
8874,2018-11-06,67.18000030517578,67.23000335693361,66.29000091552734,66.29000091552734,1828200.0,0.013578780061173079,-1.1123664855041724,1.2027053498705862,42.04651024149355,30.264240946866806,-2.318909749715502,-0.20011178390157625,4.585072537093055,3.4515520890632416,29.19952878972837,0.9500045776367188,-3.5272632827321786,0.5870006561279268,-3.0147135108759358,4.1887148231317894,-1.2138564273740116,2.3878577396298653,-4.216400909423825,98.11309347298423,65.82940504114418,1.8008570835019326,11,-2.1199989318847656,2.2749977111816406,6.590002059936523,4.7350006103515625,-1.2799987792968892,1,0.029621879349950087,-1.1379346632202731,66.27999877929689,2.2120959911222084,65.48999786376953,-1.0212810856437893,64.98999786376953,0.029621879349950087
8875,2018-11-07,68.48000335693361,68.52999877929689,67.48999786376953,67.73000335693361,1792800.0,0.019351042659308648,1.4470873350686988,0.842697207125345,52.01074524696681,33.90974346565826,-3.287380816725758,-1.666688218867975,3.2267503581748116,2.1579039561449207,29.294302667465733,1.349998474121108,-3.310547997680416,1.9385036468506058,-1.5139546101586774,5.390961903859896,0.21227451834596422,3.6647327753552474,-5.345747802734387,98.73429212684506,62.954115225550964,1.7262291285046438,11,-2.7700042724609517,0.4749946594238139,5.31249618530272,3.579994201660142,-3.5300064086914205,2,-0.01168228698220164,-1.1123664855041724,67.18000030517578,-1.1379346632202731,66.27999877929689,2.2120959911222084,65.48999786376953,-0.01168228698220164
8876,2018-11-08,69.0,69.26999664306639,68.38999938964844,68.58000183105469,1854500.0,0.00759340855104873,-1.1999847412691094,0.55999755859375,54.56109296046897,37.89135447229785,-3.54003903085011,-2.1828239279362975,2.6368331716768836,1.6473505034211087,28.36466149113091,0.8799972534179545,-2.976635327823132,2.385000228881836,-1.2154828136849432,5.985483271448608,0.5847587075984535,4.185241750165218,-5.541999852294921,94.24313557074959,52.780608232360066,1.8002415212833867,11,-2.920001983642578,-0.8100013732910156,4.792499542236328,3.05999755859375,-4.680000305175781,3,-0.012753583382869138,1.4470873350686988,68.48000335693361,-1.1123664855041724,67.18000030517578,-1.1379346632202731,66.27999877929689,-0.012753583382869138
8877,2018-11-09,69.01999664306639,69.19000244140625,68.29000091552734,68.66999816894531,1370200.0,0.0002898064212519813,1.6086620006413022,0.8333333333332995,56.43300071758347,42.19009217204888,-3.1007039134697294,-2.2587728138572487,2.546673836059739,1.6295046199439724,27.360362970019647,0.9000015258789062,-2.3917862341856733,2.366997146606437,-1.3215518122643317,6.055546105477198,0.5227226671710525,4.211271626041821,-5.0970367757324055,93.65481398001249,45.212876806470526,1.8442744794353811,11,-2.539999008178711,-0.8299980163574077,4.830001831054702,3.040000915527358,-4.259994506835923,4,-0.01274988838334512,-1.1999847412691094,69.0,1.4470873350686988,68.48000335693361,-1.1123664855041724,67.18000030517578,-0.01274988838334512
8878,2018-11-12,67.95999908447266,69.04000091552734,67.86000061035156,68.83999633789061,1689000.0,-0.015357832659359083,-1.1851974822862874,-2.514288828337936,58.295139699886974,45.57194929076604,-1.5727581664555856,-1.268539254922274,3.5104945136581875,2.688864025584266,26.195942214374757,1.1800003051757812,-1.8660908013957567,1.3099994659423828,-2.3739630886795737,4.9939620205643465,-0.5319818113685955,3.151980743253361,-3.6092762750800773,56.04028735720493,3.453559704700041,1.8419812773109807,11,-1.0349998474121094,0.22999954223632812,5.8899993896484375,4.099998474121094,-3.0,0,0.0023543799921259545,1.6086620006413022,69.01999664306639,-1.1999847412691094,69.0,1.4470873350686988,68.48000335693361,0.0023543799921259545
8879,2018-11-13,67.75,69.41000366210939,67.37000274658203,69.41000366210939,1729400.0,-0.0030900395424025007,1.4578270061586294,1.8863736854425963,69.66046231007968,48.90122658509799,-0.9763141731260987,-1.2103820069617939,3.6253739380429693,2.888854064059174,25.41452571619276,2.040000915527358,-1.2189415518183182,1.1570003509521456,-2.414596002369109,4.7285967042734,-0.6287978257084745,2.9427985276127657,-3.005735283913509,18.627307984307258,-38.63103202321853,1.785798176660627,11,-0.7549972534179688,0.4399986267089844,6.099998474121094,4.30999755859375,-3.9099998474121094,1,-0.005461295152502266,-1.1851974822862874,67.95999908447266,1.6086620006413022,69.01999664306639,-1.1999847412691094,69.0,-0.005461295152502266
8880,2018-11-14,66.72000122070311,68.87000274658203,66.59999847412111,67.88999938964844,2812300.0,-0.015202934011762204,-2.21985585351605,0.7048166191745591,59.574490534674744,51.84372420721452,0.27547857114441854,-0.3702736852575299,4.522467227364629,3.91137506582092,25.44462835743345,2.2700042724609233,-0.5309796259415265,0.2355014801025277,-3.1702801185987113,3.6412830788037596,-1.4673893192480847,1.93839227945314,-1.5091626100143287,4.270552492037011,-55.43489579505087,1.7028907993506173,11,0.27500152587892046,0.9699974060058736,7.129997253417983,5.339996337890639,-5.080001831054673,2,-0.012290163066870141,1.4578270061586294,67.75,-1.1851974822862874,67.95999908447266,1.6086620006413022,69.01999664306639,-0.012290163066870141
8881,2018-11-15,67.94000244140625,68.09999847412111,65.88999938964844,66.19000244140625,2798400.0,0.018285389664000506,1.135273000685527,-1.4957288365480992,70.23687268652928,55.50772978007568,-0.5387090622652266,-1.683686380855363,3.1555288269842663,2.7017720652938806,25.499689901066997,2.2099990844726705,-0.05480247603821908,1.4600025177001896,-1.9374088895223025,4.857413924922689,-0.23870318591106354,3.158708221311443,-2.309247325575413,58.238652373128716,-6.4132597397507,1.6987057036112494,11,-0.5699996948242188,-1.5450019836425781,4.794994354248047,4.1199951171875,-3.6200027465820312,3,-0.04400949934823373,-2.21985585351605,66.72000122070311,1.4578270061586294,67.75,-1.1851974822862874,67.95999908447266,-0.04400949934823373
8882,2018-11-16,68.84999847412111,69.02999877929689,67.33000183105469,67.80999755859375,2016300.0,0.01339411245237554,1.4285644219922218,0.5942862374442045,73.40932786644132,59.58084914045831,-1.0303151168636049,-2.6583049445348905,2.1245159268467972,1.8412620936267814,25.26572055221451,1.6999969482422017,0.2346757708237135,2.3244987487793054,-1.1779906342151492,5.826988131773753,0.5732540572820852,4.075743440276526,-2.9599990844726705,84.0907810149684,13.589977030086288,1.7512446914972246,11,-1.1999969482422017,-2.454998016357436,2.7249984741210795,2.7249984741210795,-3.6500015258789205,4,-0.06579519069996198,1.135273000685527,67.94000244140625,-2.21985585351605,66.72000122070311,1.4578270061586294,67.75,-0.06579519069996198
8883,2018-11-19,68.41000366210939,69.08000183105469,67.58000183105469,68.69000244140625,2236300.0,-0.006390629219506838,1.83019519778891,-0.2692293584711707,68.42110742364838,62.51135993847551,-0.2865374090299895,-2.2684574679049234,2.430405600069875,2.311601966324588,24.80290398340637,1.5,0.6583772357875688,1.8425037384033374,-1.7321260470249626,5.41713352383163,0.05518884568918736,3.6298186311174874,-2.5200042724609517,71.59094357289325,-1.3704910450628773,1.7873148927141473,11,-0.760002136230483,-2.0150032043457173,3.1649932861327983,3.1649932861327983,-3.7400054931640767,0,-0.053354792142783714,1.4285644219922218,68.84999847412111,1.135273000685527,67.94000244140625,-2.21985585351605,66.72000122070311,-0.053354792142783714
8884,2018-11-20,67.30000305175781,68.25,66.94999694824219,68.08999633789061,1893000.0,-0.01622570605074214,1.3423465530276995,2.8214168937330624,58.61088224512089,63.24470849382596,0.941259180517676,-1.1255939682594374,3.3796767890361537,3.4395739287567295,23.37297033892668,1.4600067138672017,1.0042083510041095,0.6750030517578125,-2.908336370847252,4.25834247436287,-1.1166666595447197,2.4666727630603447,-1.0580032348632784,44.200707930737586,-27.174312980757954,1.79166971130253,11,0.34999847412109375,-0.9050025939941406,4.024993896484375,4.274993896484375,-2.1500015258789205,1,-0.03476974533694377,1.83019519778891,68.41000366210939,1.4285644219922218,68.84999847412111,1.135273000685527,67.94000244140625,-0.03476974533694377
8885,2018-11-21,67.33000183105469,67.94999694824219,66.76000213623047,67.66999816894531,2046500.0,0.0004457470718657319,1.644450849411685,0.43037876885636145,61.65342285979596,64.03274514930675,0.8168814419919954,-0.9548851259163342,3.199845600215596,3.432853168816024,21.365029890028474,1.1899948120117188,1.3220744054912927,0.546501922607419,-2.8534950727472648,3.9464989179620957,-1.1534965750699229,2.246500420284761,-0.7712016296386679,45.14110781593801,-26.337619072662896,1.6999984976773388,11,0.31999969482421875,-0.9350013732910156,3.6124954223632812,4.2449951171875,-2.2600021362304688,2,-0.05183427273957242,1.3423465530276995,67.30000305175781,1.83019519778891,68.41000366210939,1.4285644219922218,68.84999847412111,-0.05183427273957242
8886,2018-11-23,67.26000213623047,67.91000366210939,66.51000213623047,66.73999786376953,892000.0,-0.0010396508676751015,-1.857158427403688,-1.5294408042366034,59.209193394728466,64.34121100232285,0.6862753492017504,-0.738450389974247,3.0993466524885775,3.530111654013254,19.274826787554026,1.4000015258789205,1.532965837382676,0.35950202941894815,-2.929732009128429,3.6487360679663254,-1.2851149898547334,2.0041190486926297,2.1500015258789205,29.182882842766176,-39.970503649714615,1.644617019273687,11,0.3899993896484375,-1.0000038146972656,3.6824951171875,4.314994812011719,-3.2900009155273366,4,-0.08355638667984433,1.644450849411685,67.33000183105469,1.3423465530276995,67.30000305175781,1.83019519778891,68.41000366210939,-0.08355638667984433
8887,2018-11-26,68.41000366210939,68.45999908447266,67.36000061035156,68.29000091552734,2630700.0,0.017097851462295033,9.00027744061037,0.23077261656741488,60.682085666666126,64.60642722085386,-0.62508786852095,-1.625240227677054,1.7970762179538866,2.393575515835167,16.57884843978818,1.1999969482421875,1.546256902323151,1.2895034790039261,-1.7659888822417145,4.344995840249567,-0.23824270161890126,2.8172496596267536,0.9419999694824241,73.93002924106867,7.098926232857721,1.5277461806228236,11,-0.760002136230483,-2.260002136230483,2.5324935913085795,3.1649932861327983,-2.2100067138672017,0,-0.05978663570150522,-1.857158427403688,67.26000213623047,1.644450849411685,67.33000183105469,1.3423465530276995,67.30000305175781,-0.05978663570150522
8888,2018-11-27,69.16000366210939,69.18000030517578,67.84999847412111,68.12999725341797,1590600.0,0.010963308870796107,1.485985439973734,8.58319028545908,60.08149946586387,63.542098015941,-1.326457417725976,-2.0686022841172615,0.9052184111842649,1.6502021592488063,14.0037097609505,1.3300018310546733,1.4972642397561202,1.7775032043457202,-1.0092941605065278,4.564300569197968,0.3841045219195962,3.170901886771844,0.13515993957520323,99.25106154382529,34.87422690613167,1.3933986824261273,11,-1.6250038146972798,-3.010002136230483,1.7824935913085795,2.4149932861327983,-3.3100051879882812,1,-0.05725862498814127,9.00027744061037,68.41000366210939,-1.857158427403688,67.26000213623047,1.644450849411685,67.33000183105469,-0.05725862498814127
8889,2018-11-28,70.8499984741211,70.86000061035156,69.09999847412111,69.22000122070311,2343400.0,0.02443601391735606,1.1333339498494757,1.5825117588237392,61.60627151143058,63.76785145780276,-2.827852359661094,-3.4453631648617318,-0.922816092576312,-0.026305294209151953,11.614485681576213,1.7600021362304545,1.4594259677372463,3.1564979553222656,0.27634862733023624,6.036647283314295,1.716423291326251,4.59657261931828,-4.339996337890625,99.77006575312673,38.097632299083116,1.4400746639960156,11,-2.4749984741210938,-3.9749984741210938,-0.157501220703125,0.7249984741210938,-4.499999999999986,2,-0.08722654111888384,1.485985439973734,69.16000366210939,9.00027744061037,68.41000366210939,-1.857158427403688,67.26000213623047,-0.08722654111888384
8890,2018-11-29,69.91999816894531,70.61000061035156,69.83999633789061,70.31999969482422,2250500.0,-0.01312632780811529,-1.7499897821554677,-0.24540012263219022,54.331449688286185,62.00058223577575,-1.5602765429562595,-2.283539870270914,-0.12387599353455414,0.9165418771907525,10.524997438629736,1.010002136230483,1.4578819785575092,2.004997634887701,-0.8428310271661985,4.8528262969416005,0.5810833038607512,3.4289119659146508,-3.3229960632324236,78.39074089339364,19.97747426331226,1.4239143310269513,11,-1.2349967956542969,-3.0449981689453125,-0.7449989318847656,0.7849998474121094,-3.6100006103515625,3,-0.06822077757411893,1.1333339498494757,70.8499984741211,1.485985439973734,69.16000366210939,9.00027744061037,68.41000366210939,-0.06822077757411893
8891,2018-11-30,70.76000213623047,70.98999786376953,69.80000305175781,70.15000152587889,3417500.0,0.012013787032080447,1.2243058625557948,-1.5249957084819825,57.60492763404478,60.24453776550947,-2.188321861718208,-2.8133473203615154,-1.1127047619836645,0.09679487881618343,9.453143301275206,1.1899948120117188,1.3878230594940248,2.5565013885498047,-0.2116199371277503,5.32462271422736,1.1724407257110272,3.940562051388582,-4.0777400604248015,93.66402475036308,38.06825649726119,1.384060662838779,11,-2.0100021362304688,-3.8200035095214844,-2.2700042724609375,-0.7400054931640625,-3.3499984741210795,4,-0.08041269459618716,-1.7499897821554677,69.91999816894531,1.1333339498494757,70.8499984741211,1.485985439973734,69.16000366210939,-0.08041269459618716
8892,2018-12-03,71.01000213623047,71.75,69.83999633789061,71.55000305175781,2103600.0,0.003533069424145774,3.0638600079541236,-0.885246516747109,64.3462183860692,59.79177231688956,-2.3464588843838783,-2.7706514500333412,-1.527489498781506,-0.14454152439633106,8.39612748066522,1.9100036621093892,1.526654995967661,2.530501174926755,-0.19893617732908808,5.259938527182598,1.1657824987988334,3.8952198510546765,-4.155430628906245,81.0257032244938,24.433356517696637,1.3647186761279204,12,-1.8800010681152344,-3.69000244140625,-2.5600032806396484,-1.0300045013427734,-3.720001220703125,0,-0.09914097597154437,1.2243058625557948,70.76000213623047,-1.7499897821554677,69.91999816894531,1.1333339498494757,70.8499984741211,-0.09914097597154437
8893,2018-12-04,69.30000305175781,71.2699966430664,69.11000061035156,70.91000366210938,2588000.0,-0.02408110171848854,-1.1708442917717783,2.981477556902471,56.38913593416447,59.54491161567218,-0.5553364546672412,-0.8672657858955688,0.017345900291672933,1.561551164108053,7.859899899145055,2.1599960327148438,1.4140261849311173,0.669501876831049,-1.8755067272688422,3.21451048093094,-0.6030024252188895,1.9420061788809875,-2.1517058348730416,7.547338206545809,-51.62295288746084,1.2725043020499451,12,-0.17000198364257812,-1.9800033569335938,-1.3150043487548828,0.2149944305419922,-2.0699996948242045,1,-0.044733130836954405,3.0638600079541236,71.01000213623047,1.2243058625557948,70.76000213623047,-1.7499897821554677,69.91999816894531,-0.044733130836954405
8894,2018-12-06,69.16999816894531,69.30000305175781,67.23999786376953,68.09999847412111,2514900.0,-0.0018759722523447042,2.0977301278631537,-0.6645958317932299,60.90827195167191,59.46211707032507,-0.14771061511660832,-0.61190379375509,0.0037061976671850516,1.695795584699738,7.500642931417759,2.0600051879882812,1.1645279280544685,0.4399971008300838,-2.02043403103076,2.9004282326909276,-0.7902184651003381,1.6702126667605057,2.5800018310546875,42.79377807099901,-22.35759590162469,1.2302155659304246,12,-0.039997100830078125,-1.4499988555908203,-1.2449989318847656,0.2849998474121094,-1.029998779296875,3,-0.04799768371708235,-1.1708442917717783,69.30000305175781,3.0638600079541236,71.01000213623047,1.2243058625557948,70.76000213623047,-0.04799768371708235
8895,2018-12-07,67.68000030517578,69.33000183105469,66.40000152587889,68.84999847412111,2168700.0,-0.021541100234385824,1.7511676886927752,-1.0934565445250444,48.86955517946671,58.31326837974042,1.5613480313657675,0.8591351386720447,1.3339750176187835,3.1737475988160355,8.102300421912641,2.9300003051757955,0.9746640550369534,-1.0100006103515682,-3.5131850637577884,1.493183843054652,-2.2615928370546783,0.24159161635154192,3.979799652099615,23.92521765171468,-40.36143803003155,1.2515922267031074,12,1.3950004577636719,0.4850006103515625,0.17749786376953125,1.7749977111816406,0.8000030517578267,4,-0.01965132720238716,2.0977301278631537,69.16999816894531,-1.1708442917717783,69.30000305175781,3.0638600079541236,71.01000213623047,-0.01965132720238716
8896,2018-12-10,68.12000274658203,68.44000244140625,66.79000091552734,67.69999694824219,2114600.0,0.006501218076569781,2.1131951891864658,-0.35897987662532005,46.690862156262135,56.75868798969554,1.403789084141664,0.3687302071217289,0.7405764216164812,2.7330771729456274,8.272674238046296,1.6500015258789062,1.0017720857996437,-0.5259983062744169,-3.0371631715932352,1.9851665590444014,-1.781580738933826,0.7295841263849923,3.3294052734375015,32.14956469657123,-28.407934871344374,1.2555824326594058,12,0.9549980163574219,0.0449981689453125,-0.3975048065185547,1.3349952697753906,0.6299972534179688,0,-0.026570832575004588,1.7511676886927752,67.68000030517578,2.0977301278631537,69.16999816894531,-1.1708442917717783,69.30000305175781,-0.026570832575004588
8897,2018-12-11,68.13999938964844,69.94000244140625,67.55000305175781,68.73000335693361,1852200.0,0.0002935502386984812,-1.700569403914706,-1.4047519572760143,48.72759539618912,55.497143093065006,1.4991122353063702,0.29452661727516727,0.5578055584899886,2.703101484135985,8.367684678588523,2.3899993896484375,1.0044407256137333,-0.4620018005371094,-2.9764109236440817,2.052407322569863,-1.7192063620906026,0.7952027610163839,3.1074323706054656,35.728944729916215,-22.464909515331044,1.2572045615534877,12,0.9350013732910156,0.02500152587890625,-0.5799999237060547,1.3149986267089844,1.7600021362304545,1,-0.010713174847048035,2.1131951891864658,68.12000274658203,1.7511676886927752,67.68000030517578,2.0977301278631537,69.16999816894531,-0.010713174847048035
8898,2018-12-12,68.12000274658203,69.41000366210939,68.08000183105469,69.22000122070311,1619500.0,-0.0002934640922442888,-1.2542398086186515,1.864391656860521,54.30672260489419,54.68608210344985,1.5154347767129934,0.34480318669572796,0.40918292231336295,2.7119433809512117,8.771105286341207,1.3300018310547017,1.058842583585843,-0.48999862670898153,-2.996813700590124,2.016816447172161,-1.7434061636495528,0.7634089102315897,2.9335318042968765,48.58759253871291,-10.90635736268478,1.2534075369405686,12,0.9549980163574219,0.4199981689453125,-0.8300037384033203,1.3349952697753906,1.2799987792968608,2,-0.012184406893558597,-1.700569403914706,68.13999938964844,2.1131951891864658,68.12000274658203,1.7511676886927752,67.68000030517578,-0.012184406893558597
8899,2018-12-13,67.37999725341797,68.51000213623047,66.73999786376953,68.48999786376953,2225800.0,-0.010863262820423047,2.078243793702814,1.0090928637319019,50.24435682286162,54.231960673958234,1.91258598763784,1.1127173235325643,0.9343215258279542,3.4314280097131586,9.248227051559617,1.7700042724609375,0.9934581890660894,-1.2115039825439453,-3.750299440433267,1.3272914753453762,-2.480901711488613,0.057893746400722534,3.4873959764609452,27.68348796862064,-32.23694455689731,1.2693977289446612,12,1.6950035095214844,1.44000244140625,-0.28749847412109375,2.075000762939453,2.459999084472642,3,-0.00222608938258384,-1.2542398086186515,68.12000274658203,-1.700569403914706,68.13999938964844,2.1131951891864658,68.12000274658203,-0.00222608938258384
8900,2018-12-14,65.90000152587889,67.12000274658203,65.69999694824219,66.90000152587889,1981600.0,-0.021964912256864255,-1.0285664461423176,0.900900405526153,44.158072673263895,52.73786567831591,3.0870092202254114,2.664754239396359,2.228758568618659,4.876340254740725,9.447961390467114,1.6800003051757812,0.8388045629122161,-2.6504997253418168,-5.338644446462993,0.03764499577935965,-3.994572085902405,-1.3064273647812286,4.788696035840019,4.717082983952766,-56.65043630390123,1.344072360560586,12,2.8249969482422017,2.8249969482422017,1.3574981689453267,3.55499649047853,3.720001220703139,4,0.033990862092619256,2.078243793702814,67.37999725341797,-1.2542398086186515,68.12000274658203,-1.700569403914706,68.13999938964844,0.033990862092619256
8901,2018-12-17,64.94999694824219,66.58000183105469,64.52999877929689,66.01000213623047,3204900.0,-0.014415850616689818,-1.1578962162249156,1.0600051879882812,34.87759626106387,49.463574331093106,3.4935817280591266,3.5618896713552317,3.0044521445888392,5.772926588636125,9.42797543402726,2.0500030517577983,0.4859701850871687,-3.4510040283203125,-6.578740573106586,-0.323267483534039,-5.014872300713449,-1.8871357559271758,5.439378576668119,7.763362008179139,-49.86639478245306,1.563868272393138,12,2.950000762939453,3.19000244140625,2.3825016021728516,4.505001068115234,5.44000244140625,0,0.05434960083992668,-1.0285664461423176,65.90000152587889,2.078243793702814,67.37999725341797,-1.2542398086186515,68.12000274658203,0.05434960083992668
8902,2018-12-18,64.31999969482422,65.76999664306639,63.95000076293945,65.25,3114000.0,-0.009699727221234578,-1.1796381744254936,0.8773544844066016,28.62189002753179,46.378324785911694,3.4361527432524497,4.042364009159229,3.4314929029767995,6.350249659578779,10.183334024550113,1.819995880126939,0.2450280350659284,-3.854501342773432,-7.464281151082929,-0.24472153446393463,-5.65939124692818,-2.0496114386186832,5.600625690437013,6.776533615779128,-43.7051979326409,1.8048899041547455,12,2.625001907348633,3.530000686645508,2.8149986267089844,5.134998321533203,5.680000305175781,1,0.06887438318088579,-1.1578962162249156,64.94999694824219,-1.0285664461423176,65.90000152587889,2.078243793702814,67.37999725341797,0.06887438318088579
8903,2018-12-19,64.76000213623047,66.63999938964844,63.63000106811523,64.76000213623047,3787700.0,0.006840834009544494,-1.6637128109566,-0.0,19.761708498245326,41.80648440219762,2.552889706899194,3.4940329112214528,2.8081603633502255,5.871731936863398,10.801086130410653,3.0099983215332102,-0.13367980587976547,-3.231998825073248,-7.1477467730020265,0.6837491228555308,-5.189872799037644,-1.2741248511088514,4.56356078679859,23.155754524284795,-20.220072970084466,1.9578739739643913,12,2.0249996185302734,2.9299983978271484,2.574995994567871,4.694995880126953,4.970001220703139,2,0.07936996942705177,-1.1796381744254936,64.31999969482422,-1.1578962162249156,64.94999694824219,-1.0285664461423176,65.90000152587889,0.07936996942705177
8904,2018-12-20,64.95999908447266,65.70999908447266,63.52999877929688,64.51999664306639,4426500.0,0.0030882789012494083,1.2474201667453129,100.0,23.44755365283656,38.98181756590538,1.891850348067095,3.2777944101952983,2.4188641401396467,5.661934175330742,11.063619459862158,2.180000305175774,-0.652905578552776,-2.915001678466794,-7.051426089313011,1.2214227323794233,-4.983213883889903,-0.8467894730436853,3.6803364159667353,39.83283356249815,0.8495508871114552,2.068212205423108,12,1.7750015258789062,2.6800003051757812,2.5974998474121094,4.494998931884766,6.180000305175781,3,0.06834979224110738,-1.6637128109566,64.76000213623047,-1.1796381744254936,64.31999969482422,-1.1578962162249156,64.94999694824219,0.06834979224110738
8905,2018-12-21,63.84000015258789,66.86000061035156,63.66999816894531,65.62999725341797,4957800.0,-0.01724136311067892,-1.9953059546857175,-4.068152656401589,14.03324972985834,35.35319396297163,2.6930671531252273,4.345733188894442,3.4290376858562013,6.768074857251094,10.949214368110969,3.19000244140625,-1.0219807577601046,-3.8605005264282255,-8.371253370829649,0.6502523179731909,-6.115876948628937,-1.6051241042275137,4.084888206891549,9.309345430384482,-21.817115031646647,2.255376422200709,12,2.895000457763672,3.799999237060547,3.752500534057617,5.614997863769531,6.960002899169922,4,0.0939849024273458,1.2474201667453129,64.95999908447266,-1.6637128109566,64.76000213623047,-1.1796381744254936,64.31999969482422,0.0939849024273458
8906,2018-12-24,61.63999938964844,63.70000076293945,61.61000061035156,63.47999954223633,1626100.0,-0.03446116475064376,-1.2000028108329501,1.0279347110308863,9.507333648532168,30.995387102120862,4.3328611620002135,6.4329292123442485,5.555215691995244,8.94687225911295,11.018522561186307,2.229999542236328,-1.5334686550748131,-5.779501152038577,-11.043163048859498,-0.5158392552176565,-8.41133210044903,-3.147670203628124,5.669604428605439,0.5714053199404762,-23.241677562474482,2.631830948410459,12,3.8700027465820312,5.040000915527344,5.70250129699707,7.814998626708984,10.239997863769531,0,0.12946144445085306,-1.9953059546857175,63.84000015258789,1.2474201667453129,64.95999908447266,-1.6637128109566,64.76000213623047,0.12946144445085306
8907,2018-12-26,64.31999969482422,64.37000274658203,61.31999969482422,62.040000915527344,2474300.0,0.043478266251018916,1.5630225162845566,-1.2391296685982025,30.143528734646154,28.310587783204415,1.1778755678531638,3.6162103091181166,2.80747861176647,6.25081843774646,11.393631459942092,3.0500030517578125,-1.7372598931260228,-2.895000648498538,-8.312196487962026,2.5221951909649576,-5.603598568230282,-0.18640272876679376,2.5400009155273438,54.151615599768085,27.112765422312663,2.7085979197317465,12,0.595001220703125,2.2150001525878906,2.562501907348633,5.134998321533203,8.150001525878906,2,0.09437188625037685,-1.2000028108329501,61.63999938964844,-1.9953059546857175,63.84000015258789,1.2474201667453129,64.95999908447266,0.09437188625037685
8908,2018-12-27,65.19999694824219,65.22000122070311,62.86000061035156,63.43999862670898,1743600.0,0.013681549402880133,1.622212897442281,0.7719295016798093,35.06394572506841,26.62387543900517,-0.17867280942036246,2.555341587223026,1.8763109208513526,5.35285595194604,12.163912025683402,2.3600006103515483,-1.94778894551375,-1.8170030593872042,-7.224340554585254,3.5903344358108455,-4.520671806986229,0.8866656882118207,0.6628034973144565,70.0360399317486,43.13158828823323,2.7036687475990244,12,-0.9799957275390625,1.3350028991699219,1.8225040435791016,4.255001068115234,8.540000915527344,3,0.07361968215379222,1.5630225162845566,64.31999969482422,-1.2000028108329501,61.63999938964844,-1.9953059546857175,63.84000015258789,0.07361968215379222
8909,2018-12-28,64.66999816894531,65.83000183105469,64.44000244140625,65.41000366210939,1731300.0,-0.008128816013865836,-1.3166715410144578,-0.4204580675505566,37.793983975170114,25.916754472550302,-0.08215283752683433,2.7390434796366208,2.319878527057625,5.851086818596741,11.920908133872816,1.3899993896484375,-2.2293747043892154,-2.03800182342529,-7.224900083996232,3.148896437145652,-4.631450953710754,0.5554473068601737,-3.3499984741210938,60.46927654347171,31.817010954070547,2.5934491302854705,12,-0.5799980163574219,1.8650016784667969,2.3525028228759766,4.784999847412109,9.029998779296875,4,0.07824347195386383,1.622212897442281,65.19999694824219,1.5630225162845566,64.31999969482422,-1.2000028108329501,61.63999938964844,0.07824347195386383
8910,2018-12-31,65.15000152587889,65.41000366210939,64.51000213623047,65.18000030517578,1599800.0,0.007422349938523309,2.673434434652478,0.040538590015895694,37.995139882567656,26.263148208272945,-0.7596132010352221,1.9851403497076348,1.7572396544226336,5.32917016888841,11.664772009794143,0.9000015258789205,-2.5986594293667764,-1.3194986343383874,-6.319843316620322,3.6808460479435396,-3.8196709754793545,1.1806737068025797,-3.7398017883300625,84.92239505358305,54.369778815749044,2.5001723411409635,12,-1.0600013732910014,1.3849983215332173,1.872499465942397,4.30499649047853,8.610000610351577,0,0.09194163811938205,-1.3166715410144578,64.66999816894531,1.622212897442281,65.19999694824219,1.5630225162845566,64.31999969482422,0.09194163811938205
8911,2019-01-02,65.06999969482422,65.27999877929689,63.33000183105469,64.08000183105469,2589400.0,-0.001227963609838012,1.7659609005957082,-33.00127161748183,37.65084626125917,27.26636556757599,-0.73845531465345,1.7043896721440177,1.7796972080080877,5.3678050951284035,11.377173244843236,1.9499969482422017,-2.8991700813973154,-1.1150003433227482,-5.719294927387367,3.48929424074187,-3.4171476353550503,1.187146948709561,-3.57140391540527,83.1485193737471,51.05094346862194,2.3021472920323083,1,-0.9799995422363281,1.4650001525878906,1.9525012969970703,4.384998321533203,9.19000244140625,2,0.0880590653727844,2.673434434652478,65.15000152587889,-1.3166715410144578,64.66999816894531,1.622212897442281,65.19999694824219,0.0880590653727844
8912,2019-01-03,63.97000122070313,65.06999969482422,63.88000106811523,64.38999938964844,2231000.0,-0.01690484830613248,-2.966672176798882,-0.42424149012414414,34.64100344310961,28.919620561449793,0.34271493961117727,2.371515331015864,2.8110841827798865,6.417225165310093,10.62828577703744,1.1899986267089915,-3.051251414144943,-1.8629987716674705,-5.962941128136684,2.2369435848017503,-3.9129699499020845,0.18697240656713632,-2.384777320251466,37.37374256327024,7.057924463879985,2.04997117823461,1,0.11999893188475852,2.5649986267089773,2.9849987030029226,5.48499679565429,10.08000183105468,3,0.12365164736240253,1.7659609005957082,65.06999969482422,2.673434434652478,65.15000152587889,-1.3166715410144578,64.66999816894531,0.12365164736240253
8913,2019-01-04,66.19999694824219,66.41999816894531,64.86000061035156,65.13999938964844,2137200.0,0.034860023213777014,1.0799967447916667,-2.5238147138965004,46.06666364881573,31.43285500544748,-1.8567987439666922,-0.10817940202882426,0.5489031999435667,4.152777366059283,10.150018695803231,2.4499969482421804,-2.9548986228954135,0.5219972610473604,-3.247110673617698,4.291105195712419,-1.3625567062851758,2.4065512283798896,-4.52987748917846,92.88021095671239,59.66070499907934,1.8845539673325298,1,-2.109996795654297,0.3350028991699219,0.7000045776367188,3.2550010681152344,8.6300048828125,4,0.09471305984142386,-2.966672176798882,63.97000122070313,1.7659609005957082,65.06999969482422,2.673434434652478,65.15000152587889,0.09471305984142386
8914,2019-01-07,65.84999847412111,66.56999969482422,65.63999938964844,66.0,1708100.0,-0.005286986257638682,-2.2631607126126005,-0.14151119940114973,49.819743801871205,35.409132124560024,-1.5279585261166915,-0.020722385961448708,0.9077636046080073,4.4637032672842025,10.501311316403775,0.9300003051757812,-2.7255946190677776,0.33799877166750036,-3.0574700277601607,3.7334675710951615,-1.3597356280463373,2.035733171381331,-3.989883866662119,77.77772544993485,39.26113449339531,1.6977343997138323,1,-1.9049987792968892,0.6850013732910014,0.9925022125243999,3.604999542236314,9.400001525878892,0,0.119817761161364,1.0799967447916667,66.19999694824219,-2.966672176798882,63.97000122070313,1.7659609005957082,65.06999969482422,0.119817761161364
8915,2019-01-08,66.34999847412111,66.84999847412111,65.48999786376953,66.70999908447266,1746800.0,0.007593014602673032,3.2500059604700176,2.3999796551550077,55.21610474222358,40.48788446830351,-1.826554264768589,-0.6592729272911981,0.4867716867658629,3.9308139953256784,10.398825134236697,1.3600006103515767,-2.4259324952261636,0.9044988632202262,-2.361830473056173,4.170828199496633,-0.7286658049179806,2.537663531358426,-4.207290761420204,85.79544099893151,41.596427935148085,1.633164668138203,1,-2.2649993896484517,0.18500137329100141,1.275001525878892,3.104999542236314,8.819999694824205,1,0.11077616643786126,-2.2631607126126005,65.84999847412111,1.0799967447916667,66.19999694824219,-2.966672176798882,63.97000122070313,0.11077616643786126
8916,2019-01-09,66.30999755859375,66.66999816894531,65.94000244140625,66.33999633789061,1665000.0,-0.0006028774144276605,1.115922158337019,0.08332980121218778,57.75525628652287,43.555854196289815,-1.1783677527999146,-0.8029957595987725,0.582444202871983,3.9340060505240046,10.290800471436821,0.7299957275390625,-2.1996650048067465,0.954998207092288,-2.0922747263460906,4.002271140530667,-0.5686382596269084,2.4786346738114773,-3.790706584979226,81.81813511232782,31.526966884957012,1.523636466719191,1,-1.4549980163574219,0.22500228881835938,1.4700031280517578,3.145000457763672,9.470001220703125,2,0.1123511514391724,3.2500059604700176,66.34999847412111,-2.2631607126126005,65.84999847412111,1.0799967447916667,66.19999694824219,0.1123511514391724
8917,2019-01-10,67.41000366210939,67.44999694824219,66.01000213623047,66.19999694824219,1567700.0,0.01658884246743697,1.2325617156172746,-40.33519837234918,59.82209764834771,46.30675996554307,-2.0047866465734785,-2.066443018822852,-0.41862392492812717,2.791238516146578,10.785610389400247,1.4399948120117188,-1.7208504756988106,2.0915040969848775,-0.8302137246017907,5.013221918571553,0.6306451861915434,3.5523630077782116,-4.54425608845434,98.4558554949398,42.884397241369655,1.4608589107933374,1,-2.0200042724609517,-0.8750038146972798,0.434995651245103,2.0449943542480327,7.7199935913085795,3,0.10161694261962206,1.115922158337019,66.30999755859375,3.2500059604700176,66.34999847412111,-2.2631607126126005,65.84999847412111,0.10161694261962206
8918,2019-01-11,67.29000091552734,67.44999694824219,66.59999847412111,67.15000152587889,1606900.0,-0.0017801919605813232,2.695714190937376,0.11570133292980773,58.687551061742894,48.62826741960671,-1.7401329439351088,-2.1205308968198864,-0.19613621750157506,2.8604820204345174,11.307160450177165,0.8499984741210795,-0.881427561072428,2.0130014419555664,-0.7610140300381545,4.787016913949287,0.625993705958706,3.400009177952427,-3.9658284044135783,91.83693329336981,32.85879464058628,1.387007735996861,1,-1.9000015258789062,-0.9950027465820312,0.9349994659423828,2.164997100830078,8.029998779296875,4,0.10046072290468011,1.2325617156172746,67.41000366210939,1.115922158337019,66.30999755859375,3.2500059604700176,66.34999847412111,0.10046072290468011
8919,2019-01-14,67.23000335693361,67.41000366210939,66.70999908447266,66.86000061035156,1245900.0,-0.0008916266574146015,-1.0895478199478896,2.64288828337858,63.72470678574293,51.48710818662619,-1.4290945405233089,-2.1843388584157566,-0.05512675151923929,2.868536846630988,11.562066914795906,0.700004577636733,-0.4701202261502573,1.9605035781860494,-0.7902864837311654,4.711293640103264,0.5851085472274491,3.3358986091446567,-3.4932484021069996,88.77583193525983,22.543547687474373,1.3753950309586065,1,-1.8400039672851705,-1.6000022888183736,0.9949970245361186,2.224994659423814,8.119995117187486,0,0.11304474333835168,2.695714190937376,67.29000091552734,1.2325617156172746,67.41000366210939,1.115922158337019,66.30999755859375,0.11304474333835168
8920,2019-01-15,68.13999938964844,68.37000274658203,67.30000305175781,67.5,1759400.0,0.01353556429089453,-1.0577050046216823,1.729715240117879,79.3851782767775,56.12425618835044,-2.0901588626862093,-3.075603247542233,-0.8995909852247053,1.908647823311668,11.467370666501353,1.1399993896484233,-0.13972727376642524,2.7584997177123967,-0.26887970747014833,5.785879142894949,1.2448100051211242,4.272189430303669,-4.031920235480271,90.53484246715122,15.336083249381161,1.5136897125912745,1,-2.0149974822998047,-2.509998321533203,0.2850008010864258,1.3149986267089844,7.75,1,0.1043440075438522,-1.0895478199478896,67.23000335693361,2.695714190937376,67.29000091552734,1.2325617156172746,67.41000366210939,0.1043440075438522
8921,2019-01-16,68.48000335693361,68.69000244140625,67.97000122070311,68.26000213623047,2000900.0,0.004989785299834182,1.2500059604702063,0.3437522351763329,73.85322866832102,60.48117010226282,-2.1183527873004238,-3.3071475115563658,-1.1526421934093065,1.5189441690953487,10.857397700265919,0.7200012207031392,0.20472074829632447,2.922003364562997,-0.39701226620864816,6.241018995334649,1.2624955491771743,4.581511179948819,-3.860493371675773,92.16421415821935,13.712285160292524,1.6595078153858251,1,-1.7050018310547017,-2.8500022888183736,0.13999748229979048,0.9749946594238139,7.359992980957017,2,0.09769267646121316,-1.0577050046216823,68.13999938964844,-1.0895478199478896,67.23000335693361,2.695714190937376,67.29000091552734,0.09769267646121316
8922,2019-01-17,68.75,69.05000305175781,68.25,68.30000305175781,1614200.0,0.003942707795429046,-1.9090858648911084,2.0454293244554096,71.88657697033109,63.35004936020898,-1.8316152783539223,-3.4027011457468603,-1.3468748758133415,1.1979181986956462,10.022408614986382,0.8000030517578125,0.5450311075646113,2.9704999923706055,-0.5836031004679967,6.524603085209215,1.1934484459513044,4.7475515387899065,-3.560621070881382,87.7550003581137,7.898193313430724,1.7770515464193044,1,-1.4799995422363281,-3.1199989318847656,-0.12999916076660156,0.7049980163574219,7.3300018310546875,3,0.10225452769886356,1.2500059604702063,68.48000335693361,-1.0577050046216823,68.13999938964844,-1.0895478199478896,67.23000335693361,0.10225452769886356
8923,2019-01-18,69.90000152587889,70.06999969482422,68.88999938964844,69.51999664306639,2190100.0,0.016727294921874858,2.277773068282836,0.8444610220067139,79.95418869329421,66.69832101481153,-2.683807690821766,-4.372039507499196,-2.431655221263796,-0.0009352987357118536,9.949661166259869,1.3199996948242188,0.9559814073887907,3.8635015487670756,-0.0999766934849049,7.826979791019056,1.8817624276410783,5.845240669893073,-4.092922737137997,94.94053160521482,12.109545031508901,1.9817391211259912,1,-2.120002746582017,-4.205001831054673,-1.2800006866454936,-0.44500350952147016,6.619995117187514,4,0.0748211103486569,-1.9090858648911084,68.75,1.2500059604702063,68.48000335693361,-1.0577050046216823,68.13999938964844,0.0748211103486569
8924,2019-01-22,69.40000152587889,69.80000305175781,68.81999969482422,69.38999938964844,1539100.0,-0.007153075666455955,1.4197458768567095,0.026321072919975454,74.2857142857144,68.81716651964385,-1.8185196475113372,-3.7127026829299865,-1.8999135432465124,0.4525574825257337,9.801569631133097,1.0800018310546733,1.546482798290313,3.141501426696763,-1.0584263008153414,7.3414291542088606,1.041537562940718,5.241465290452808,-2.8255969740429947,75.81231115848452,-6.475120317314946,2.0999638637560496,1,-1.3950004577636577,-3.7050018310546733,-0.5925006866454936,0.054996490478529836,7.619995117187514,1,0.08530256540034498,2.277773068282836,69.90000152587889,-1.9090858648911084,68.75,1.2500059604702063,68.48000335693361,0.08530256540034498
8925,2019-01-23,69.83999633789061,69.90000152587889,68.98000335693361,69.63999938964844,1756800.0,0.006339982742617822,4.7498569521269784,19.995423340988086,76.18002370055231,70.86436289898045,-1.9125182297149195,-3.8790249494264657,-2.344308850254805,-0.028026068743713495,10.440695506229245,0.9199981689452841,1.8345768994647926,3.281496429443351,-1.0462620023199491,7.609254861206651,1.1176172135617009,5.445375645325001,-2.6363846603168213,89.04745123541726,6.5851926960263825,2.1638792158816496,1,-1.799995422363267,-4.144996643066392,-0.8924961090087749,-0.3849983215331889,7.5900039672851705,2,0.07889465099013915,1.4197458768567095,69.40000152587889,2.277773068282836,69.90000152587889,-1.9090858648911084,68.75,0.07889465099013915
8926,2019-01-24,69.62000274658203,69.98999786376953,69.37999725341797,69.94000244140625,1939200.0,-0.0031499656764618633,1.9048302421479046,-1.6000228885329588,84.3256968205867,73.58698502922923,-1.3115468329565374,-3.1943102534646926,-2.1481264381195757,0.14154418645046007,10.128705068353252,0.6100006103515625,2.1003851633441,2.6625026702880916,-1.2026512805701088,6.527656621146299,0.7299256948589914,4.595079645717192,-1.9004412259031653,75.27488880784402,-12.358259610218411,1.9325769754291031,1,-1.285003662109375,-3.9250030517578125,-0.8950042724609375,-0.16500473022460938,6.879997253417969,3,0.0900602757211788,4.7498569521269784,69.83999633789061,1.4197458768567095,69.40000152587889,2.277773068282836,69.90000152587889,0.0900602757211788
8927,2019-01-25,70.38999938964844,70.51000213623047,69.75,70.27999877929689,1884000.0,0.01105999156405102,3.3427936175778186,-0.3437522351762663,80.94541536880362,76.0600810633471,-1.804097350484767,-3.674642150034842,-2.934122417227485,-0.6744312125111662,10.329004520110106,0.8899993896484375,2.2837786797852573,3.1289993286132756,-0.816567671194889,7.07456632842144,1.1562158287091933,5.101782828517358,-2.247358997623408,92.8992560222471,5.684870742700383,1.9727834999040834,1,-1.779998779296875,-4.474998474121094,-2.3700008392333984,-1.4350013732910156,6.620002746582031,4,0.07742572802243353,1.9048302421479046,69.62000274658203,4.7498569521269784,69.83999633789061,1.4197458768567095,69.40000152587889,0.07742572802243353
8928,2019-01-28,70.0,70.16999816894531,69.63999938964844,69.86000061035156,1734500.0,-0.005540551115643111,1.2083479034873001,1.2727146622279353,80.46995347294805,77.92066402859211,-1.1055151280955045,-3.0636768473449223,-2.5308119445933244,-0.33921266425338104,11.015762223711043,0.75,2.448896768902017,2.498999786376956,-1.502263313728065,6.50026288648197,0.4983682363244526,4.499631336429459,-1.3838872591338855,69.82240239806421,-17.81790257021578,2.0006315500525083,1,-1.0949974060058594,-4.084999084472656,-2.602499008178711,-1.8100013732910156,6.819999694824219,0,0.08685716901506702,3.3427936175778186,70.38999938964844,1.9048302421479046,69.62000274658203,4.7498569521269784,69.83999633789061,0.08685716901506702
8929,2019-01-29,69.73000335693361,70.22000122070311,69.40000152587889,70.16000366210939,1362500.0,-0.0038570949009484323,1.9818418898864212,-3.071444141689373,75.68398009396476,77.50941978605735,-0.49573139225852003,-2.52459799618633,-2.2435972235111734,-0.12340863976079675,12.00498470483199,0.8199996948242188,2.503297546491922,1.9760028839111499,-1.9097797086214428,5.8617854764437425,0.03311158764485356,3.918894180177446,-0.7351127369946227,49.01964695322674,-37.249001375114716,1.9428912962662954,1,-0.4900016784668111,-3.815002441406264,-2.4925022125244283,-1.5400047302246236,6.4699935913085795,1,0.09737549059586614,1.2083479034873001,70.0,3.3427936175778186,70.38999938964844,1.9048302421479046,69.62000274658203,0.09737549059586614
8930,2019-01-30,71.13999938964844,71.16999816894531,69.80000305175781,70.0,2508800.0,0.02022079398874177,1.2833310021235202,-2.6511594897180673,80.3774399723616,78.23433215317299,-1.6041150007746694,-3.6499649113878547,-3.5864308822711735,-1.5917640630168535,13.242293789682464,1.4399948120117045,2.63811095489595,3.086499023437497,-0.8768031515651273,7.049801198440122,1.1048479359361778,5.0681501109388165,-1.8420864664511498,98.3240913992473,11.017740459246298,1.9816510875013151,1,-1.4300003051757812,-4.895000457763672,-3.9524993896484375,-2.950000762939453,5.1999969482421875,2,0.0826538839452613,1.9818418898864212,69.73000335693361,1.2083479034873001,70.0,3.3427936175778186,70.38999938964844,0.0826538839452613
8931,2019-01-31,70.80000305175781,70.95999908447266,70.12999725341797,70.58000183105469,2959500.0,-0.0047792569694637965,2.07411907654921,0.19298363025525023,73.57449671266265,78.4218787912098,-1.0062346215289182,-3.013167355318103,-3.221168518011865,-1.3253107159540605,13.927901894007173,1.0100021362304688,2.725262317314858,2.4600025177001896,-1.422813428473404,6.342818463873783,0.5185945446133928,4.401410490786986,-1.4000015258789205,79.0962814174323,-6.518842258909302,1.941407973086796,1,-0.8050041198730469,-4.555004119873047,-3.6125030517578125,-2.610004425048828,6.719993591308594,3,0.0936440249666537,1.2833310021235202,71.13999938964844,1.9818418898864212,69.73000335693361,1.2083479034873001,70.0,0.0936440249666537
8932,2019-02-01,71.87999725341797,71.91000366210938,70.94000244140625,70.94000244140625,1960700.0,0.015254154733166159,-1.0638437751101804,4.2726799833541405,78.1596132675302,78.22248152168046,-1.7830544611441184,-3.6577130433453533,-4.292162515894319,-2.4642131479151033,14.828968330800807,1.1100006103515625,2.5935669009050315,3.1444969177246094,-0.46597073980495907,6.754964575254178,1.3392630889598252,4.949730746489394,-2.1259963989257926,98.80452656759608,13.39906847192816,1.8052338287647844,2,-1.5149955749511719,-5.264995574951172,-5.784996032714844,-4.829998016357422,5.8600006103515625,4,0.06427383031601797,2.07411907654921,70.80000305175781,1.2833310021235202,71.13999938964844,1.9818418898864212,69.73000335693361,0.06427383031601797
8933,2019-02-04,72.47000122070312,72.56999969482422,71.33000183105469,72.01000213623047,3455900.0,0.008208180159009482,2.757591871178055,0.4893634290259482,80.18442455443055,78.87789377376004,-2.2016983109070765,-3.9567647256866962,-4.851940299015098,-3.113006935249075,16.720912382254653,1.2399978637695312,2.6086977033853884,3.4210006713867216,-0.34786307214872636,7.1898644149221695,1.5365687996190047,5.3054325431544385,-2.3400039672851562,96.84547218037152,11.376157290097495,1.884431871767723,2,-1.6949996948242188,-4.755001068115234,-6.745000839233398,-5.935001373291016,5.799995422363281,0,0.06264662396928955,-1.0638437751101804,71.87999725341797,2.07411907654921,70.80000305175781,1.2833310021235202,71.13999938964844,0.06264662396928955
8934,2019-02-05,73.73999786376953,73.76000213623047,72.47000122070312,72.8499984741211,2909400.0,0.017524446276725003,1.7741718485947267,1.934785132602458,80.97354431266461,79.41050717510585,-3.1193588414123212,-4.85423401819105,-6.040545975430405,-4.440434169616907,18.97970817043602,1.2900009155273438,2.691091659041035,4.296497344970703,0.2930824049077927,8.299912285033614,2.294789874939255,6.298204815002151,-3.122000122070318,99.49484148773227,14.060432796971966,2.001707470031455,2,-2.1699981689453125,-5.194995880126953,-8.362497329711914,-7.204998016357422,5.25,1,0.0417684014141797,2.757591871178055,72.47000122070312,-1.0638437751101804,71.87999725341797,2.07411907654921,70.80000305175781,0.0417684014141797
8935,2019-02-06,73.69999694824219,73.80000305175781,73.26000213623047,73.58999633789062,2249900.0,-0.0005424588647431339,2.483732834572033,0.12359627616712672,79.86277513715956,78.9146269880584,-2.765005460488169,-4.464240369543802,-5.918907900247746,-4.451813616645765,21.28689017662364,0.5400009155273438,2.597383002726346,3.8889965057373104,-0.2653089638859569,8.043301975360578,1.8118437709256767,5.966149240548944,-2.453598327636726,97.27504235658529,12.167619136403601,2.0771527348116328,2,-2.099994659423828,-5.1349945068359375,-8.387496948242188,-7.164997100830078,5.530006408691406,2,0.03392130398262694,1.7741718485947267,73.73999786376953,2.757591871178055,72.47000122070312,-1.0638437751101804,71.87999725341797,0.03392130398262694
8936,2019-02-07,73.76000213623047,73.79000091552734,72.8499984741211,72.95999908447266,2392700.0,0.0008141816889140063,1.1860506378524156,7.272714662227771,79.36703573482566,78.73925147317195,-2.4317143796878895,-4.150279533871867,-5.892638837031029,-4.57167472727302,23.552529433126026,0.94000244140625,2.6160029966096943,3.5765014648437443,-0.5920315590723533,7.745034488759842,1.4922349528856955,5.660767976801793,-2.0028826293945343,98.60136688843481,13.25758907400295,2.084266511958047,2,-2.1599998474121094,-5.194999694824219,-8.447502136230469,-7.225002288818359,5.55999755859375,3,0.03497822840209608,2.483732834572033,73.69999694824219,1.7741718485947267,73.73999786376953,2.757591871178055,72.47000122070312,0.03497822840209608
8937,2019-02-08,74.26000213623047,74.27999877929688,72.94000244140625,73.25,1490700.0,0.006778741669184463,1.5523851044504995,1.2624978542409735,77.66506849049833,78.4275975862331,-2.59825870220061,-4.332934029077649,-6.335849412430008,-5.125079350675293,25.54216447808453,1.339996337890625,2.59809890176831,3.734001541137701,-0.5974896459261032,8.065492728201505,1.5682559476057918,5.89974713466961,-2.0943059204101644,99.32214699142921,14.564715995992614,2.1657455935319048,2,-2.420001983642578,-5.180002212524414,-8.947502136230469,-7.725002288818359,4.849998474121094,4,0.04389973623829757,1.1860506378524156,73.76000213623047,2.483732834572033,73.69999694824219,1.7741718485947267,73.73999786376953,0.04389973623829757
8938,2019-02-11,74.05000305175781,74.5,73.86000061035156,74.41000366210938,2058300.0,-0.0028278895560414075,1.37039758116929,-0.35643549398336644,80.6325282735899,78.97743627285811,-1.9594032850604748,-3.7845621258467474,-6.094508676975579,-4.96785322346841,27.673241159290775,0.6399993896484375,2.5536253152668564,3.18600234985351,-1.1372674528109599,7.50927215251798,1.024367448521275,5.347637251185745,-1.4614463232421997,77.8326493182399,-7.723482594482007,2.1616349013322385,2,-1.9000015258789062,-4.370002746582031,-8.737503051757812,-7.515003204345703,4.379997253417969,0,0.04983112302416215,1.5523851044504995,74.26000213623047,1.1860506378524156,73.76000213623047,2.483732834572033,73.69999694824219,0.04983112302416215
8939,2019-02-12,74.83000183105469,75.0199966430664,74.47000122070312,74.98999786376953,2496000.0,0.010533406443639093,4.000104040228888,0.4444326707074132,81.46292373085215,79.09804557935708,-2.167862359212208,-4.180321834773835,-6.8879378737861,-5.803011828699411,29.997884221427352,0.9699935913085938,2.5782165341239107,3.586001205444333,-0.7283780058450873,7.9003804167337535,1.42881159979963,5.743190811089036,-1.8899993896484375,91.24447132118723,5.876745174722458,2.1571896056447093,2,-2.2550048828125,-4.575004577636719,-9.517501831054688,-8.295001983642578,4.689994812011719,1,0.04597079684400218,1.37039758116929,74.05000305175781,1.5523851044504995,74.26000213623047,1.1860506378524156,73.76000213623047,0.04597079684400218
8940,2019-02-13,75.25,75.29000091552734,74.83999633789062,75.05999755859375,2511000.0,0.005612697563385671,2.3333144956202316,-1.1875447045920557,84.62490603999775,80.32586883794986,-2.1719501015859493,-4.2586905553835805,-7.286781674481915,-6.266068582726234,31.89452695724364,0.45999908447265625,2.666754037280299,3.6504993438720703,-0.7576623395732014,8.058661027317342,1.4464185021494416,5.854580185594699,-1.893998718261713,98.36061985641744,11.232232798774632,2.204080841722634,2,-2.134998321533203,-4.8600006103515625,-10.010000228881836,-8.71500015258789,3.19000244140625,2,0.049700968289296155,4.000104040228888,74.83000183105469,1.37039758116929,74.05000305175781,1.5523851044504995,74.26000213623047,0.049700968289296155
8941,2019-02-14,75.16999816894531,75.48999786376953,74.66000366210938,74.9000015258789,1507500.0,-0.0010631472565406641,-1.2133403863564693,1.4210167041439126,82.12370305196828,80.76632325844298,-1.5722101091234038,-3.849140564733375,-7.21319892781726,-6.2423224554931664,33.73602168929117,0.8299942016601562,2.8512674575276407,3.235997772216791,-1.1907359016107222,7.662731446044305,1.0226309353030274,5.449364609130555,-1.4271969604492085,87.45096983242229,1.0090787654981455,2.213366836913759,2,-1.7599983215332031,-4.454998016357422,-9.85999870300293,-8.634998321533203,3.5699996948242188,3,0.05401097893954154,2.3333144956202316,75.25,4.000104040228888,74.83000183105469,1.37039758116929,74.05000305175781,0.05401097893954154
8942,2019-02-15,75.77999877929688,76.01000213623047,75.56999969482422,75.7300033569336,2838100.0,0.008114947787820626,-1.378373920036291,0.1851705332165362,87.72850868019258,81.60455482797208,-1.755418566311974,-4.116523596692957,-7.830722190060754,-6.913426633656059,35.54250940129408,0.8400039672851562,2.8828475753657585,3.4944984436035185,-0.9838391998282816,7.9728360870353185,1.2553296218876113,5.733667265319426,-1.6877582397460884,89.30217703731303,0.7267188888762064,2.2391688217159027,2,-1.5399971008300781,-4.769996643066406,-10.084999084472656,-9.244998931884766,4.319999694824219,4,0.0467141854387898,-1.2133403863564693,75.16999816894531,2.3333144956202316,75.25,4.000104040228888,74.83000183105469,0.0467141854387898
8943,2019-02-19,75.12999725341797,75.66999816894531,75.0999984741211,75.55000305175781,1651500.0,-0.008577481345334759,-1.374982118731622,-8.400885090798107,83.58207963803994,81.89439208634712,-0.7693183769682435,-3.219689314426489,-7.140824675815821,-6.317592077265942,36.67600181957458,0.6800003051757812,3.038768693571143,2.5829971313476534,-1.9195536920847474,7.085547954780054,0.3317217196314459,4.834272543063861,-0.6542043945312486,42.85685976289441,-48.626863088496044,2.2512754117162026,2,-0.6999969482421875,-3.8249969482421875,-9.167497634887695,-8.59499740600586,4.1300048828125,1,0.052974890222726945,-1.378373920036291,75.77999877929688,-1.2133403863564693,75.16999816894531,2.3333144956202316,75.25,0.052974890222726945
8944,2019-02-20,75.31999969482422,75.33000183105469,74.5999984741211,74.88999938964844,1974700.0,0.0025289824085226176,2.2444263601376666,-1.0237961163284954,80.64516489896644,81.98132428210344,-0.7952578722567978,-3.102507289516879,-7.283709627877329,-6.548113489926294,37.71471629625177,0.7300033569335938,3.0683074425759145,2.4769996643066463,-1.9318475691692214,6.885846897782514,0.27257604756870535,4.681423281044587,0.69000244140625,51.06378373698678,-37.9207155300887,2.2044236167379356,2,-0.8899993896484375,-3.9599990844726562,-9.477500915527344,-8.78499984741211,3.7300033569335938,2,0.04129050216346819,-1.374982118731622,75.12999725341797,-1.378373920036291,75.77999877929688,-1.2133403863564693,75.16999816894531,0.04129050216346819
8945,2019-02-21,75.3499984741211,75.5999984741211,74.79000091552734,75.19999694824219,1605700.0,0.0003982843788956636,1.492294329612545,0.3488405102819325,84.94618993318716,82.60123030414361,-0.6331753223461192,-2.844377950185361,-7.217236435262038,-6.616792348339544,38.8043566434583,0.80999755859375,3.0306147652795516,2.2314983367919865,-2.074658577254212,6.537655250838185,0.07841987976888731,4.384576793815086,0.6318035888671858,53.19135121096033,-35.51369411616158,2.1530784570230996,2,-0.8749961853027344,-3.694995880126953,-9.839998245239258,-8.814998626708984,4.849998474121094,3,0.05534171537345811,2.2444263601376666,75.31999969482422,-1.374982118731622,75.12999725341797,-1.378373920036291,75.77999877929688,0.05534171537345811
8946,2019-02-22,75.88999938964844,76.06999969482422,75.27999877929688,75.62999725341797,1731100.0,0.007166568367122261,1.548378760844152,1.7333299425258126,83.58455771941506,83.25895132957879,-0.9378913651089675,-3.0467713479945644,-7.666686241972329,-7.190490560730154,39.985980454675364,0.7900009155273438,2.89720079114025,2.4579994201660185,-1.685613831883984,6.601612672216021,0.38619279414102436,4.529806046191013,-1.2900009155273438,87.75509144885714,0.3140313034933797,2.0718066260250008,2,-0.9249992370605469,-3.8699989318847656,-10.012497901916504,-9.354999542236328,5.040000915527344,4,0.033601305471951726,1.492294329612545,75.3499984741211,2.2444263601376666,75.31999969482422,-1.374982118731622,75.12999725341797,0.033601305471951726
8947,2019-02-25,75.83999633789062,76.48999786376953,75.62000274658203,76.41000366210938,1748000.0,-0.0006588885513237885,1.3835622165088521,-2.1923178497021625,81.03121724493552,83.30325010417275,-0.7154320223632595,-2.7062860683415693,-7.5254908037234,-7.178011175591706,41.00930306381847,0.8699951171875,2.7937585000013883,2.1354965209960994,-1.8806505423351325,6.151643584327331,0.12742298933048346,4.143570052661715,-1.2105978393554722,65.60837376779183,-19.790346687354756,2.008073531665615,2,-0.3599967956542969,-3.4699974060058594,-9.637495040893555,-9.304996490478516,5.180000305175781,0,0.038238418590614165,1.548378760844152,75.88999938964844,1.492294329612545,75.3499984741211,2.2444263601376666,75.31999969482422,0.038238418590614165
8948,2019-02-26,76.08000183105469,76.30999755859375,75.69999694824219,75.73999786376953,1218900.0,0.003164629545797437,-1.9047247098145357,-0.5964905236106649,76.59085273764173,82.76190888270492,-0.7120829814459739,-2.600781674329795,-7.668990185933154,-7.4556433583533135,42.202246688811115,0.6100006103515625,2.7113370353118285,2.0715019226074247,-1.6753900294135917,5.818393874628441,0.1980559465969236,3.944947898617926,-1.3761793579101607,78.30708121069246,-5.08928298945402,1.873445976010507,2,-0.535003662109375,-3.4250030517578125,-9.630001068115234,-9.545001983642578,5.0,1,0.052839071323806275,1.3835622165088521,75.83999633789062,1.548378760844152,75.88999938964844,1.492294329612545,75.3499984741211,0.052839071323806275
8949,2019-02-27,76.5199966430664,76.55000305175781,75.58999633789062,75.80000305175781,1276600.0,0.005783317579155511,1.4615354519401,2.1176035005048806,79.37493145481105,82.17857837323973,-0.9913977335453694,-2.641432765533409,-7.981520123181966,-7.948013443843266,43.75567460024784,0.9600067138671875,2.6496212159503614,2.1719970703125,-1.1488487110152192,5.492842851640219,0.5115741796486475,3.8324199609763525,-1.744727154296882,98.29509248462202,15.966316284664572,1.6604228906638594,2,-0.9449958801269531,-3.8349952697753906,-9.78249740600586,-9.984996795654297,3.8800048828125,2,0.03580770534981892,-1.9047247098145357,76.08000183105469,1.3835622165088521,75.83999633789062,1.548378760844152,75.88999938964844,0.03580770534981892
8950,2019-02-28,77.0199966430664,77.05000305175781,76.30000305175781,76.41000366210938,1924200.0,0.006534239701189382,1.2387865951559458,0.8472200146231363,81.10678520364928,82.06558750120429,-1.356578669908643,-2.8230719246806615,-8.2979051696489,-8.47278484161626,44.92079172032242,0.75,2.6069808360643236,2.3779972076415987,-0.7843691323643611,5.540363547647559,0.7968140376386259,3.9591803776445715,-2.138243140517588,98.30472676488591,17.289344531996704,1.581183170002978,2,-1.1949958801269531,-4.004993438720703,-10.16999626159668,-10.484996795654297,3.720001220703125,3,0.02635687480095661,1.4615354519401,76.5199966430664,-1.9047247098145357,76.08000183105469,1.3835622165088521,75.83999633789062,0.02635687480095661
8951,2019-03-01,77.43000030517578,77.56999969482422,77.04000091552734,77.36000061035156,1952400.0,0.005323340430790413,2.028577656675749,0.11475491851462734,80.77662653957945,81.29315615224728,-1.5782583601539244,-2.8574060135067896,-8.485117684649992,-8.892493882844988,46.23192681471263,0.5500030517578125,2.5032386153276036,2.456501007080078,-0.38369296641120343,5.29669498057136,1.0364040203344302,3.876597993825726,-2.374786838690241,92.92933574288213,13.641824541208734,1.4200969867456408,3,-1.345001220703125,-3.9550018310546875,-10.5625,-10.895000457763672,3.3899993896484375,4,0.03577420421217847,1.2387865951559458,77.0199966430664,1.4615354519401,76.5199966430664,-1.9047247098145357,76.08000183105469,0.03577420421217847
8952,2019-03-04,76.5,78.0,75.66999816894531,77.7699966430664,2658300.0,-0.012010852402303485,1.6936385085224142,-18.142888283378745,70.86876164877813,79.88056526455154,-0.5983033072981243,-1.6480357376867687,-7.318229644589508,-7.986487374644781,46.483552810311785,2.3300018310546875,2.3075569996278205,1.2955005645751925,-1.2180442925657644,3.8090454217161493,0.038728136004721136,2.552272993145664,-1.1933079106805877,37.75943067708399,-39.98902649941221,1.2567724285704778,3,-0.20000076293945312,-2.799999237060547,-9.485000610351562,-9.96500015258789,4.25,0,0.05790850072125209,2.028577656675749,77.43000030517578,1.2387865951559458,77.0199966430664,1.4615354519401,76.5199966430664,0.05790850072125209
8953,2019-03-05,77.01000213623047,77.25,76.44999694824219,76.62999725341797,1659400.0,0.0066666945912479125,-1.1621543600635091,-0.2992172340668385,69.46424070680717,78.6382403543116,-0.9091933235309,-1.8977729013535338,-7.594718428612765,-8.508500284578773,46.4300601626351,0.8000030517578125,2.1828037148047343,1.5785026550292969,-0.7047010455787586,3.8617063556373523,0.43690080472526915,2.7201045053333246,-1.3801130976293905,58.92131288700916,-16.41278016932329,1.1416018503040277,3,-0.6150016784667969,-3.3100013732910156,-9.747501373291016,-10.47500228881836,4.129997253417969,1,0.05207108681470052,1.6936385085224142,76.5,2.028577656675749,77.43000030517578,1.2387865951559458,77.0199966430664,0.05207108681470052
8954,2019-03-06,76.81999969482422,77.20999908447266,76.58000183105469,77.11000061035156,1710900.0,-0.0024672436844001,1.5714285714285714,-0.763150497911982,64.61819767879646,76.3795745482682,-0.5409236566108859,-1.5443742509304315,-7.175043426336742,-8.333970798626126,45.86637584964244,0.6299972534179688,1.9441877093491087,1.2345001220703153,-0.98286082545863,3.4518610695992606,0.12581964830583559,2.343180595834795,-1.1500015258789062,49.356249877209414,-22.11234516109814,1.108680473764476,3,-0.18000030517578125,-3.1199989318847656,-9.409997940063477,-10.28499984741211,4.529998779296875,2,0.055454336802314375,-1.1621543600635091,77.01000213623047,1.6936385085224142,76.5,2.028577656675749,77.43000030517578,0.055454336802314375
8955,2019-03-07,76.19999694824219,76.93000030517578,76.0199966430664,76.70999908447266,2599200.0,-0.00807085067749358,-1.09195583734533,1.7586225040119965,58.71400576785544,73.6161798869838,0.23728411565816998,-0.7667882745070358,-6.291730817099904,-7.685461637152088,45.01789067824743,0.910003662109375,1.759627960560863,0.4894973754882841,-1.5554842789226342,2.5344790298992024,-0.532993451717175,1.5119882026937432,-0.2503985595703142,22.746710849448913,-44.771083297077425,1.0224908272054607,3,0.595001220703125,-2.2999954223632812,-8.622495651245117,-9.664997100830078,5.9600067138671875,3,0.055118172517638175,1.5714285714285714,76.81999969482422,-1.1621543600635091,77.01000213623047,1.6936385085224142,76.5,0.055118172517638175
8956,2019-03-08,76.33999633789062,76.4000015258789,75.0999984741211,75.83000183105469,1580100.0,0.0018372624049254327,3.126961829102887,-0.9999850404655407,55.14701963721225,70.7401579305701,0.1875527622425892,-0.7416134658238462,-6.090441208973019,-7.764236111462267,44.250809913039035,1.3000030517578125,1.6404171724788057,0.5004970550537138,-1.341885256609757,2.3428793667171846,-0.4206941007780216,1.4216882108854492,1.660003662109375,42.75852452849051,-21.0947418845631,0.921191155831734,3,0.21000289916992188,-2.2749977111816406,-8.362497329711914,-9.804996490478516,6.030006408691406,4,0.057636910360906235,-1.09195583734533,76.19999694824219,1.5714285714285714,76.81999969482422,-1.1621543600635091,77.01000213623047,0.057636910360906235
8957,2019-03-11,77.5199966430664,77.58000183105469,76.5199966430664,76.61000061035156,1727400.0,0.01545717005215641,1.058249694455761,1.7843251653053287,70.01669005318837,70.0096954100753,-0.8147588280738063,-1.7548318344039586,-6.994801808305439,-8.88718436182566,43.51737596543591,1.2400054931640625,1.5281511556018188,1.5174976348876896,-0.3133003906186076,3.348295660393987,0.6020986221345339,2.4328966476408453,0.4220033264160179,97.58043924333735,29.787746543157,0.9153990127531493,3,-0.9699974060058594,-3.0499954223632812,-9.39999771118164,-10.984996795654297,4.069999694824219,0,0.04256970065352772,3.126961829102887,76.33999633789062,-1.09195583734533,76.19999694824219,1.5714285714285714,76.81999969482422,0.04256970065352772
8958,2019-03-12,77.73999786376953,78.36000061035156,77.56999969482422,77.79000091552734,1922600.0,0.002837993166022734,-3.051293086583982,-0.05494864808216307,70.16660012156137,68.98654748415865,-0.8655484202716934,-1.7752306941171696,-6.959293078157941,-9.044442824218436,42.815310304686946,0.8400039672851562,1.4183913820178304,1.5529991149902287,-0.19098364845335425,3.2969818784338116,0.6810077332684301,2.4249904967120273,-2.6399993896484375,80.98152330357247,10.615332820463479,0.8719913817217931,3,-1.0099983215332031,-2.8949966430664062,-9.249996185302734,-11.124996185302734,3.8199996948242188,1,0.038718834820463455,1.058249694455761,77.5199966430664,3.126961829102887,76.33999633789062,-1.09195583734533,76.19999694824219,0.038718834820463455
8959,2019-03-13,78.2699966430664,78.87000274658203,77.94000244140625,78.06999969482422,1844600.0,0.006817581603560496,-3.043554700457772,-3.9996948428440646,72.46147164806273,68.02595708909348,-1.2529670939137247,-2.1442358868726075,-7.205269153970676,-9.521871414527979,41.952559738763064,1.1300048828125,1.370250380718602,1.9109981536865206,0.05554974406172164,3.7664465633113196,0.9832739488741282,2.838722358498913,-3.1047981262207003,84.08473677606841,11.06908943891284,0.9277242048123965,3,-1.2849960327148438,-2.599994659423828,-9.024995803833008,-11.324996948242188,3.3199996948242188,2,0.03666798095916701,-3.051293086583982,77.73999786376953,1.058249694455761,77.5199966430664,3.126961829102887,76.33999633789062,0.03666798095916701
8960,2019-03-14,78.98999786376953,79.0,78.12999725341797,78.44000244140625,1567100.0,0.009198942782462805,2.052642850450402,2.750019073777371,73.20352733041483,67.18450162140851,-1.859704059478446,-2.708548245114798,-7.6424995715713635,-10.184581971328456,40.95543014105318,0.8700027465820312,1.3950496045304561,2.4439994812011747,0.32413490453137683,4.563864057870973,1.3840671928662687,3.5039317695360808,-3.6766071777343683,99.74353506879167,27.411208695332306,1.0599322883349023,3,-1.9399986267089844,-3.0649986267089844,-8.932497024536133,-11.449996948242188,2.6200027465820312,3,0.029877208180480563,-3.043554700457772,78.2699966430664,-3.051293086583982,77.73999786376953,1.058249694455761,77.5199966430664,0.029877208180480563
8961,2019-03-15,79.2300033569336,79.54000091552734,78.83999633789062,78.9800033569336,2567600.0,0.0030384289106830664,-1.6414567439182381,0.454549237747784,74.67247550437718,67.60713649425287,-2.03112188738379,-2.770856054229739,-7.588536162713979,-10.351587796573526,39.92497280654876,0.7000045776367188,1.3730369197725594,2.4810047149658203,0.14898518496526947,4.813024244966371,1.314994949965552,3.6470144799660886,-3.695416112060542,89.73519470086248,15.868573719438842,1.166009765000274,3,-1.910003662109375,-3.035003662109375,-9.147500991821289,-11.670001983642578,4.349998474121094,4,0.03698094384744688,2.052642850450402,78.98999786376953,-3.043554700457772,78.2699966430664,-3.051293086583982,77.73999786376953,0.03698094384744688
8962,2019-03-18,79.31999969482422,79.55999755859375,78.66000366210938,79.27999877929688,1242700.0,0.0011358870892026474,2.461537332922517,0.160003662109375,74.10709521403716,68.12300921727842,-1.8763526849940462,-2.7215833552530455,-7.341995167312547,-10.365883050272544,38.55225814167397,0.899993896484375,1.294441009163151,2.394001007080078,-0.15557076399213088,4.943572778152287,1.1192151215439736,3.6687868926161826,-3.4649793562988265,87.93979289430402,14.030309286511795,1.2747858855361065,3,-1.9900016784667969,-3.0699996948242188,-9.237497329711914,-11.759998321533203,4.160003662109375,0,0.03845187926742799,-1.6414567439182381,79.2300033569336,2.052642850450402,78.98999786376953,-3.043554700457772,78.2699966430664,0.03845187926742799
8963,2019-03-19,79.11000061035156,79.66999816894531,78.72000122070312,79.66000366210938,1541700.0,-0.0026474922501337206,2.333369026904029,-13.749761586877742,69.95376525728877,68.71585005933312,-1.4942819756487467,-2.3169135630036095,-6.862850712790731,-10.074727594799299,37.74576059130232,0.9499969482421875,1.1871531336960288,1.985001754760745,-0.5954398204686981,4.565443329990188,0.6947809671460163,3.2752225423754737,-2.8844825498193387,67.6301189835681,-3.062777314234168,1.2902207876147236,3,-1.7250022888183594,-2.345001220703125,-8.65000057220459,-11.310001373291016,4.120002746582031,1,0.03134870064979567,2.461537332922517,79.31999969482422,-1.6414567439182381,79.2300033569336,2.052642850450402,78.98999786376953,0.03134870064979567
8964,2019-03-20,78.43000030517578,79.1500015258789,78.1500015258789,78.94000244140625,1795800.0,-0.008595630134362597,1.1505369287185083,0.9272714662227771,60.569721316050746,68.92204067579927,-0.6279183552538825,-1.4671974899238478,-5.904774282840634,-9.2940278497679,37.286503325402606,1.0,1.1820162373765015,1.1495014190673771,-1.3463952369536685,3.6453980750884227,-0.09844690894314567,2.3974497470779,-1.7911446316339834,19.480706065365048,-45.748236909477036,1.2479483280105228,3,-1.0450019836425781,-1.3600006103515625,-7.5149993896484375,-10.520000457763672,5.3600006103515625,2,0.03990816321865309,2.333369026904029,79.11000061035156,2.461537332922517,79.31999969482422,-1.6414567439182381,79.2300033569336,0.03990816321865309
8965,2019-03-21,79.5199966430664,79.79000091552734,78.08000183105469,78.16999816894531,1655900.0,0.013897696463717857,-1.2353058507322765,-2.6470447439675677,64.21765035603812,69.92988853344659,-1.3381697598452291,-2.3492155043485354,-6.714414276523286,-10.244189559822345,36.80140043412714,1.7099990844726562,1.1908937111926008,2.0309978485107365,-0.48251090408724906,4.544506601108722,0.7742434722117366,3.2877522248097364,-2.51740387007618,84.21026801051161,21.556396419288873,1.256754376298994,3,-1.3649978637695312,-2.3249969482421875,-8.104999542236328,-11.349998474121094,4.090003967285156,3,0.02603118438391827,1.1505369287185083,78.43000030517578,2.333369026904029,79.11000061035156,2.461537332922517,79.31999969482422,0.02603118438391827
8966,2019-03-22,78.44000244140625,79.51000213623047,78.4000015258789,79.29000091552734,2462900.0,-0.013581416590192075,-1.3870973034611187,-0.6296292110066856,62.933349609375,69.14285070635621,0.07938517544369006,-1.126123182824216,-5.359543470787941,-9.041356160480888,36.048411957211314,1.1199951171875,1.235726860536957,0.8235034942626953,-1.605777653290275,3.2527846418156656,-0.39113707951378274,2.0381440680391734,-1.047172528460834,21.052678543543344,-42.901588937234166,1.2146405737764825,3,0.23999786376953125,-1.2450027465820312,-6.687501907348633,-10.135002136230469,5.8699951171875,4,0.040413029962782954,-1.2353058507322765,79.5199966430664,1.1505369287185083,78.43000030517578,2.333369026904029,79.11000061035156,0.040413029962782954
8967,2019-03-25,78.73999786376953,78.80999755859375,77.88999938964844,78.13999938964844,1613900.0,0.003824520818792365,1.486488715680513,-0.705881824954448,61.86555089721344,68.22051190365087,-0.03280343767745819,-1.262444299143084,-5.410970865912375,-9.200990796629299,34.83801866247863,0.9199981689453125,1.3832695592138577,0.9784988403320369,-1.3483454467834406,3.3053431274475145,-0.18492330322570183,2.1419209838897757,-1.0115640104626493,44.736725868043706,-19.034020968170893,1.1634221435577374,3,0.10000228881835938,-1.5449981689453125,-6.677497863769531,-10.334999084472656,3.2300033569335938,0,0.06146817498851087,-1.3870973034611187,78.44000244140625,-1.2353058507322765,79.5199966430664,1.1505369287185083,78.43000030517578,0.06146817498851087
8968,2019-03-26,80.0999984741211,80.16999816894531,79.1500015258789,79.30000305175781,2509900.0,0.01727204276414307,1.170217601272655,1.3333290947700367,69.38535515498688,67.878721182198,-1.1430352097522842,-2.4304452071071125,-6.497606549778553,-10.409860206408155,33.8586870125767,1.4300003051757812,1.60623363861626,2.1374996185302706,-0.27084547042633744,4.545844707486879,0.9333270740519737,3.3416721630085675,-2.2099990844726562,96.9298363025525,30.041304930177716,1.2041725444783038,3,-1.0699996948242188,-2.7150001525878906,-7.474996566772461,-11.43499755859375,2.6800003051757812,1,0.04219731519601111,1.486488715680513,78.73999786376953,-1.3870973034611187,78.44000244140625,-1.2353058507322765,79.5199966430664,0.04219731519601111
8969,2019-03-27,79.26000213623047,80.73999786376953,77.72000122070312,79.2699966430664,4368400.0,-0.010486845866320649,1.0474574693142849,-0.012493205031614484,67.62678836216483,67.25908351905912,-0.16521208249389474,-1.4489372400229854,-5.386435727076645,-9.433419552848079,32.20166939053101,3.0199966430664062,1.6262762143499856,1.1605030059814396,-1.2138298951503685,3.534835907113248,-0.026663444584471563,2.347669456547351,0.9099960327148438,50.99346448159216,-20.59144694814679,1.1871664505659065,3,-0.030002593994140625,-1.5900039672851562,-6.3925018310546875,-10.595001220703125,5.349998474121094,2,0.050088330982877904,1.170217601272655,80.0999984741211,1.486488715680513,78.73999786376953,-1.3870973034611187,78.44000244140625,0.050088330982877904
8970,2019-03-28,79.05000305175781,79.77999877929688,78.5999984741211,79.41000366210938,2184300.0,-0.0026494963261761706,1.1454729570392155,36.019847328244275,65.48577965572625,66.23833953587568,0.06056267235885571,-1.1373710003364863,-4.931447715365209,-9.1005438351431,30.21046409251533,1.1800003051757812,1.6324803391206473,0.8490036010742159,-1.504493471241318,3.20250067338975,-0.32774493508354396,2.025752137231976,1.6899948120117188,44.03984468354398,-29.902925813844654,1.1767485361577634,3,0.17999649047851562,-1.285003662109375,-6.155002593994141,-10.385002136230469,5.6199951171875,3,0.05996201999721662,1.0474574693142849,79.26000213623047,1.170217601272655,80.0999984741211,1.486488715680513,78.73999786376953,0.05996201999721662
8971,2019-03-29,80.19999694824219,80.37000274658203,79.16000366210938,79.6500015258789,2738900.0,0.014547676813262411,1.7190776220479191,-1.5277624719196372,65.3670124109209,65.26721922441833,-1.047526428330869,-2.181025761457164,-5.828999535162893,-10.111742897777845,28.008529907032344,1.3199996948242188,1.6035998448590902,1.8604976654052763,-0.6243156802218124,4.345311011032365,0.618090992591732,3.1029043382188206,0.5400009155273438,82.11915510677375,10.70511865016175,1.2424066728135457,3,-0.9699974060058594,-2.279998779296875,-7.1349945068359375,-11.534996032714844,3.2800064086914062,4,0.042518750522023696,1.1454729570392155,79.05000305175781,1.0474574693142849,79.26000213623047,1.170217601272655,80.0999984741211,0.042518750522023696
8972,2019-04-01,80.93000030517578,81.02999877929688,80.08000183105469,80.75,1723500.0,0.009102286592413522,4.000020077499147,0.32727600604807944,67.28065650954875,64.9702071413361,-1.7043664914630199,-2.700588425247801,-6.301577434335087,-10.705280988748882,27.602352782364942,0.9499969482421875,1.532057252538408,2.3690010070800724,-0.21327074968021975,4.951272763840365,1.0778651286999263,3.6601368854602185,-3.2099990844726562,96.97889583448581,25.669031095579513,1.2911358783801425,4,-1.5550003051757812,-2.865001678466797,-7.4375,-12.235000610351562,3.2600021362304688,0,0.04176445373375093,1.7190776220479191,80.19999694824219,1.1454729570392155,79.05000305175781,1.0474574693142849,79.26000213623047,0.04176445373375093
8973,2019-04-02,81.0199966430664,81.08000183105469,80.38999938964844,80.88999938964844,2425200.0,0.0011120269066016153,4.519851078763465,0.7222057389903785,65.64281498455023,65.53388421561382,-1.6706213675307424,-2.608501874368315,-6.164868652324202,-10.669517376138728,27.184697586362944,0.69000244140625,1.4282616647121529,2.258497619628912,-0.43694407727092255,4.953939316528746,0.9107767711789876,3.6062184680788363,-3.2337954711913994,98.2141316342796,27.342062154468664,1.3477208484499177,4,-1.6199951171875,-2.9299964904785156,-7.094997406005859,-12.114997863769531,3.2900009155273438,1,0.01172555686248633,4.000020077499147,80.93000030517578,1.7190776220479191,80.19999694824219,1.1454729570392155,79.05000305175781,0.01172555686248633
8974,2019-04-03,81.08000183105469,81.58999633789062,80.62000274658203,81.43000030517578,2948300.0,0.0007406219510552869,1.8955441429336006,-2.692352837607841,62.85368140216008,65.38233210962737,-1.4697528754732758,-2.4590725681342747,-5.976678325866587,-10.616507404743572,26.85075933180431,0.9699935913085938,1.328852161124857,2.1055027008056584,-0.6170863509484121,4.828091752559729,0.744208174928616,3.4667972266827007,-3.1620486328124997,82.94331534427987,15.073779112022223,1.3612945258770381,4,-1.4250030517578125,-2.735004425048828,-6.980003356933594,-12.175003051757812,4.0,2,0.020966908113599247,4.519851078763465,81.0199966430664,4.000020077499147,80.93000030517578,1.7190776220479191,80.19999694824219,0.020966908113599247
8975,2019-04-04,80.4000015258789,81.29000091552734,80.05000305175781,81.26000213623047,1872300.0,-0.00838678206486343,1.6956528950292737,2.4571553133514987,56.82614548057303,64.70375387309382,-0.7283949921117738,-1.5265523022483336,-5.065451433386357,-9.84705609863343,26.97203662390636,1.2399978637695312,1.270424720451203,1.2155021667480526,-1.2409190956343252,3.6719234291304303,-0.012708464443136336,2.4437127979392415,-2.2617257392578125,51.02887247883857,-13.493389335839645,1.2282106311911885,4,-0.7450027465820312,-2.055004119873047,-6.270000457763672,-11.46500015258789,3.1599960327148438,3,0.052363171698666555,1.8955441429336006,81.08000183105469,4.519851078763465,81.0199966430664,4.000020077499147,80.93000030517578,0.052363171698666555
8976,2019-04-05,80.73999786376953,80.94000244140625,80.31999969482422,80.66999816894531,2021700.0,0.004228810092512081,1.6382598815031248,-0.08139493621475843,58.04989740945909,64.27979237445444,-0.7910101548309854,-1.6021532717263938,-5.158410869451188,-10.103019112977648,28.099842578924473,0.6200027465820312,1.352446392141971,1.3354984283447209,-0.8176829743122056,3.4886798310016474,0.25890772701626474,2.412089129673177,-2.3946188440722693,44.80505325736933,-16.062914603109654,1.076590701328462,4,-1.0849990844726562,-2.395000457763672,-6.319995880126953,-11.554996490478516,3.4500045776367188,4,0.048674763551601385,1.6956528950292737,80.4000015258789,1.8955441429336006,81.08000183105469,4.519851078763465,81.0199966430664,0.048674763551601385
8977,2019-04-08,80.81999969482422,80.93000030517578,79.97000122070312,80.7300033569336,1468700.0,0.000990857482925378,5.193591258121677,1.2856675749318802,59.838913164292244,63.219076597710604,-0.6089757786026269,-1.4991112142162422,-5.010175895672248,-10.097988580217176,28.31226433566946,0.9599990844726562,1.3212647209786041,1.2505001068115291,-0.7978467197228412,3.2988469333458994,0.2263266935443511,2.274673520078707,-2.2799436360353553,52.46919975887273,-7.231791329462617,1.0241734132671838,4,-1.1650009155273438,-2.4750022888183594,-6.040000915527344,-11.375,4.230003356933594,0,0.03291269082100379,1.6382598815031248,80.73999786376953,1.6956528950292737,80.4000015258789,1.8955441429336006,81.08000183105469,0.03291269082100379
8978,2019-04-09,80.75,81.05000305175781,80.0999984741211,80.52999877929688,1348800.0,-0.0008661184742456696,1.3170636397469297,2.444557477110885,64.3564711692172,62.85570802071641,-0.48844190766615725,-1.2564672572415816,-4.695474280538804,-9.925575162372965,28.084879906158694,0.9500045776367188,1.3876128053938714,1.0300003051757756,-0.8907008523849242,2.9507014627364754,0.06964972639542566,1.9903508839561255,-2.0269475244650295,48.14821791877025,-15.952972260229906,0.9603505787803526,4,-0.6550025939941406,-2.4050025939941406,-5.75,-11.09000015258789,5.8899993896484375,1,0.042600649429179516,5.193591258121677,80.81999969482422,1.6382598815031248,80.73999786376953,1.6956528950292737,80.4000015258789,0.042600649429179516
8979,2019-04-10,81.13999938964844,81.29000091552734,80.66999816894531,80.68000030517578,976100.0,0.004829713803695901,-1.5833267106413416,2.0908933277847135,60.97565514225548,62.35458307477522,-0.6523170935147249,-1.4971905704598782,-4.822490568913878,-10.206500190619579,27.615188399026415,0.6200027465820312,1.4691450053934147,1.2764995574951143,-0.6167146931232281,3.169713808113457,0.3298924321859431,2.2231066828042856,-2.244930282372124,88.63624541224749,25.960124415103294,0.9466071253091692,4,-0.7649993896484375,-2.795001983642578,-6.092498779296875,-11.479999542236328,5.129997253417969,2,0.03906825477927889,1.3170636397469297,80.75,5.193591258121677,80.81999969482422,1.6382598815031248,80.73999786376953,0.03906825477927889
8980,2019-04-11,81.3499984741211,81.48999786376953,81.0,81.38999938964844,1422800.0,0.0025881080361389586,3.0833518771656547,-0.08695868508782115,72.35024499664235,63.13049780652204,-0.5607172428603349,-1.6035329352188086,-4.807099543400966,-10.288650291106038,27.09823267681012,0.48999786376953125,1.3656793057691203,1.3684986114501925,-0.5885898987067293,3.3255871216071142,0.3899543563717316,2.3470428665286533,-2.2932337330079235,90.7894934974326,21.904447798215003,0.9785442550784632,4,-0.5699996948242188,-3.0050010681152344,-6.179998397827148,-11.689998626708984,4.810005187988281,3,0.045851302113056214,-1.5833267106413416,81.13999938964844,1.3170636397469297,80.75,5.193591258121677,80.81999969482422,0.045851302113056214
8981,2019-04-12,82.16000366210938,82.20999908447266,81.26000213623047,81.63999938964844,1009800.0,0.009957039989938687,2.0645304193738925,-12.999809269502194,74.35902730607255,63.91698345058024,-1.1884337437337678,-2.300734847237848,-5.36669445942286,-10.984278347251433,26.42903521195812,0.9499969482421875,1.3645043842167581,2.032003784179693,-0.11743017021315438,4.181437738572541,0.9572868069832765,3.10672076137611,-2.9512450251895643,97.76805937309477,24.76146849816746,1.0747169771964205,4,-1.0700035095214844,-3.5050048828125,-6.812503814697266,-12.500003814697266,4.9499969482421875,4,0.017039847055533075,3.0833518771656547,81.3499984741211,-1.5833267106413416,81.13999938964844,1.3170636397469297,80.75,0.017039847055533075
8982,2019-04-15,82.37000274658203,82.4800033569336,81.93000030517578,82.16999816894531,896100.0,0.0025559770583298835,1.6190259940782183,0.3846210276123126,69.33565724624118,64.3272992574348,-1.310500490664353,-2.3932212141015583,-5.353496914729007,-11.092048028208069,25.99395413257787,0.5500030517578125,1.4210632853036316,2.089502716064459,-0.2435053569592327,4.42251078908815,0.9229986795526202,3.2560067525762975,-2.9211448738579975,95.37813509770734,24.348522166407008,1.1665040365118438,4,-1.1450004577636719,-2.8700027465820312,-7.062503814697266,-12.710002899169922,4.779998779296875,0,0.022095418649233256,2.0645304193738925,82.16000366210938,3.0833518771656547,81.3499984741211,-1.5833267106413416,81.13999938964844,0.022095418649233256
8983,2019-04-16,81.58999633789062,82.63999938964844,81.36000061035156,82.63999938964844,1262500.0,-0.009469544526921503,1.4380858268059815,-5.249895098226206,70.0515673073514,65.12706435801161,-0.49297867599651113,-1.494518177503835,-4.3737762898448125,-10.206284599519279,25.228953105158936,1.279998779296875,1.3863531794302304,1.1854965209960966,-1.1491890511055942,3.5201820930977874,0.018153734945258293,2.352839307046935,-1.838023916745641,46.70038572955556,-25.753954929334128,1.1673427860508436,4,-0.28499603271484375,-1.4849967956542969,-6.079996109008789,-11.929996490478516,4.470001220703125,1,0.042407241931206485,1.6190259940782183,82.37000274658203,2.0645304193738925,82.16000366210938,3.0833518771656547,81.3499984741211,0.042407241931206485
8984,2019-04-17,81.55999755859375,82.0199966430664,81.51000213623047,81.79000091552734,1189600.0,-0.00036767717420449486,-2.090930108894181,0.2190501794719021,72.29122850762126,66.84540691657253,-0.4332981336677051,-1.2838272312731647,-4.181236259863795,-10.051906030681039,25.092723774177394,0.5099945068359375,1.2662202318662423,0.9989978790283232,-1.193706627030366,3.1917023850870123,-0.09735437400102853,2.095350132057675,-1.461461901228347,34.146205305222416,-40.17143398389461,1.096352253029345,4,-0.25499725341796875,-1.3799972534179688,-5.772497177124023,-11.71999740600586,4.6100006103515625,2,0.06228545835113786,1.4380858268059815,81.58999633789062,1.6190259940782183,82.37000274658203,2.0645304193738925,82.16000366210938,0.06228545835113786
8985,2019-04-18,81.58999633789062,82.12000274658203,81.0999984741211,82.12000274658203,1224800.0,0.00036781241043226665,2.849026184341217,2.3043420572527946,65.41015942185894,67.66321380683917,-0.30926725481907624,-1.2129858468151156,-4.043704405200629,-9.956566845779662,24.37121719323139,1.0200042724609375,1.1649618933498402,0.9254966735839787,-1.2556994664293626,3.10669281359732,-0.16510139642269905,2.0160947435906564,-1.1864850326512624,31.818024186157118,-39.79792587252024,1.090598070006673,4,-0.28499603271484375,-1.4099960327148438,-5.262495040893555,-10.724994659423828,4.5800018310546875,3,0.05735997689955008,-2.090930108894181,81.55999755859375,1.4380858268059815,81.58999633789062,1.6190259940782183,82.37000274658203,0.05735997689955008
8986,2019-04-22,81.61000061035156,81.69000244140625,81.19000244140625,81.31999969482422,1080600.0,0.0002451804554335357,1.2221996168387501,-0.5471649224834099,58.94734728705516,67.5641509315906,-0.2155509257812298,-1.0364651477771503,-3.894425916068002,-9.848726678868502,23.6107195001129,0.5,1.0989916517273457,0.7870010375976619,-1.161915993958047,2.735918069153371,-0.18745747818019254,1.7614595533755164,-0.9381107349831126,33.11700214514667,-33.832883193350355,0.9744585157778536,4,-0.24000167846679688,-1.4300003051757812,-5.122501373291016,-10.444999694824219,4.069999694824219,0,0.05575300842701725,2.849026184341217,81.58999633789062,-2.090930108894181,81.55999755859375,1.4380858268059815,81.58999633789062,0.05575300842701725
8987,2019-04-23,83.58000183105469,83.61000061035156,81.33000183105469,81.41000366210938,1913000.0,0.024139213404848814,1.0448458722501626,7.4827286838020575,72.53519518704725,68.47289804468284,-1.9588698276376988,-2.7671467829251526,-5.684881505593353,-11.696492342602,23.888387917277974,2.279998779296875,1.1956462414875375,2.5150020599365206,0.45624914191505184,4.573754977957989,1.4856256009257862,3.544378518947255,-2.6719388139726448,98.80483052727887,34.330401878517776,1.0293764590107377,4,-1.44000244140625,-2.9150009155273438,-6.822502136230469,-12.145000457763672,2.6599960327148438,1,0.04223496891555789,1.2221996168387501,81.61000061035156,2.849026184341217,81.58999633789062,-2.090930108894181,81.55999755859375,0.04223496891555789
8988,2019-04-24,83.4800033569336,84.0199966430664,83.30000305175781,83.6500015258789,1415500.0,-0.0011964402001716223,-1.7169632060804976,-0.07834023612468621,70.97900185799477,69.58438101309832,-1.5990533156134603,-2.5306933277665564,-5.396027615413871,-11.485574199785106,23.413763683496747,0.7199935913085938,1.263082228326894,2.2460033416748075,-0.023357577352840053,4.515364260702455,1.1113228821609908,3.380683801188624,-2.2900009155273438,81.50706764559872,18.568722608476108,1.1346804595138233,4,-0.9700050354003906,-2.610004425048828,-6.690004348754883,-12.035003662109375,2.30999755859375,2,0.0439626020767343,1.0448458722501626,83.58000183105469,1.2221996168387501,81.61000061035156,2.849026184341217,81.58999633789062,0.0439626020767343
8989,2019-04-25,83.2300033569336,83.5,82.48999786376953,83.44000244140625,1569100.0,-0.002994729156048037,5.121332624326636,1.2353020375190737,76.74855633051234,70.07308227241721,-1.1414438001845042,-2.074375313523433,-4.981328970734836,-11.151966589012758,24.03045777158452,1.0100021362304688,1.312832015569711,1.7975032806396456,-0.43912065018940893,4.0341272114687,0.6791913152251112,2.91581524605418,-1.9000015258789062,72.94541844119877,8.14945398827983,1.1183119654145286,4,-0.6700057983398438,-2.360004425048828,-6.155004501342773,-11.45500373840332,1.1999969482421875,3,0.03400209164384704,-1.7169632060804976,83.4800033569336,1.0448458722501626,83.58000183105469,1.2221996168387501,81.61000061035156,0.03400209164384704
8990,2019-04-26,83.79000091552734,83.83000183105469,82.9800033569336,83.55999755859375,1017300.0,0.006728313540877773,4.483769350035685,-1.0952588555858311,77.67692963799902,70.4417380870757,-1.4739277227507017,-2.3832468949235164,-5.380264802652832,-11.609401924187722,24.753694458118954,0.8499984741210938,1.3566686768577938,2.1205009460449276,-0.05689249979478461,4.29789439188464,1.0318042231250786,3.2091976689647765,-2.0295999145507864,91.87292583835895,23.53418286378421,1.0886967229198539,4,-1.2300033569335938,-2.920001983642578,-6.562501907348633,-11.525001525878906,1.5699996948242188,4,0.028404311104106128,5.121332624326636,83.2300033569336,-1.7169632060804976,83.4800033569336,1.0448458722501626,83.58000183105469,0.028404311104106128
8991,2019-04-29,83.61000061035156,84.08999633789062,83.5,83.7300033569336,1497500.0,-0.00214823133081532,-2.4705261976887694,-0.521743457060404,74.86628179759695,71.05625192611522,-1.1919627580593755,-2.039231435733953,-5.035394553455745,-11.340257324910795,25.186720679959073,0.589996337890625,1.4240492191589027,1.7700004577636719,-0.4563795587148718,3.9963804742422155,0.6568104495244,2.8831904660029437,-1.4880643066406236,82.6088158382123,11.756123616149708,1.1131900082392736,4,-1.0150032043457031,-2.7050018310546875,-5.935001373291016,-10.970001220703125,2.8199996948242188,0,0.030618317664224515,4.483769350035685,83.79000091552734,5.121332624326636,83.2300033569336,-1.7169632060804976,83.4800033569336,0.030618317664224515
8992,2019-04-30,84.30999755859375,84.38999938964844,82.83999633789062,83.70999908447266,2182200.0,0.008372167720753776,3.078943934146464,-4.999872846334796,78.52559635158762,71.99781070880813,-1.7744322350608286,-2.6066693331209763,-5.578653422433916,-11.95012630764684,24.983188327350135,1.5500030517578125,1.4252611580722743,2.300997543334958,-0.1375618366511162,4.739556923321032,1.0817178533419138,3.5202772333280024,-1.8338104487304747,95.78938069443497,21.15325413315533,1.2192796899930407,4,-1.5649986267089844,-3.2549972534179688,-6.37249755859375,-11.669998168945312,2.779998779296875,1,0.016249588260631942,-2.4705261976887694,83.61000061035156,4.483769350035685,83.79000091552734,5.121332624326636,83.2300033569336,0.016249588260631942
8993,2019-05-01,81.97000122070312,84.5,81.91999816894531,84.5,2232200.0,-0.027754672110675505,1.0395281232283513,-4.216675355721424,55.06716473525356,70.08402584521173,0.6986019448822134,-0.20221973771586477,-3.084923669606084,-9.505390162196605,24.419249219159717,2.5800018310546875,1.281475233540263,-0.08649902343749716,-2.480547964899742,2.3075499180247476,-1.2835234941686195,1.1105254472936252,2.4199981689453125,1.9381014058184443,-67.99717876234915,1.1970244707311202,5,0.8299980163574219,-0.8600006103515625,-3.9525012969970703,-9.104999542236328,5.629997253417969,2,0.05209218713526065,3.078943934146464,84.30999755859375,-2.4705261976887694,83.61000061035156,4.483769350035685,83.79000091552734,0.05209218713526065
8994,2019-05-02,82.77999877929688,83.11000061035156,81.83000183105469,81.9800033569336,2358800.0,0.009881634092121505,-1.3272737361196845,-0.316203876819898,58.134244347174736,69.27559083691348,0.08924599751816231,-0.9257935882207562,-3.734731204589764,-10.202798670430894,23.49068076257428,1.279998779296875,1.209787459283774,0.6384986877441463,-1.7301511868719928,3.0071485623602854,-0.5458262495639161,1.8228236250522087,1.720001220703125,35.58043444716855,-30.406734409289648,1.1843249373080662,5,0.06500244140625,-1.6699981689453125,-4.572500228881836,-9.689998626708984,5.0200042724609375,3,0.03636146630366066,1.0395281232283513,81.97000122070312,3.078943934146464,84.30999755859375,-2.4705261976887694,83.61000061035156,0.03636146630366066
8995,2019-05-03,84.61000061035156,84.81999969482422,83.06999969482422,83.2300033569336,1610900.0,0.022106811525012482,-1.0588179855759954,1.7250064373384706,62.48724545347079,69.66891285540412,-1.416251541472036,-2.555229097957451,-5.380942557879862,-11.884636035990411,23.524608623436976,2.0400009155273438,1.2431014170753798,2.258000564575198,-0.2053885654422345,4.721389694592631,1.026305999566489,3.4896951295839074,-2.779998779296875,92.97661423048953,29.728543237041066,1.2316945650087143,5,-1.5349998474121094,-2.9000015258789062,-6.160001754760742,-10.94000244140625,2.44000244140625,4,-0.0021274116992945347,-1.3272737361196845,82.77999877929688,1.0395281232283513,81.97000122070312,3.078943934146464,84.30999755859375,-0.0021274116992945347
8996,2019-05-06,84.66999816894531,84.8499984741211,82.69000244140625,83.12000274658203,1300700.0,0.0007091071759950385,1.2617806484599376,1.1231873241227561,61.904743100173356,68.48775151241811,-1.1136537760613692,-2.4303079137192753,-5.270071607232737,-11.801641635715697,23.434104670559574,2.1599960327148438,1.2833160164031767,2.1214981079101562,-0.4260157543424441,4.669011970162757,0.8477411767838561,3.3952550390364564,-2.839996337890625,94.03971836892458,33.41602376727664,1.2737569311263024,5,-1.3299980163574219,-2.664997100830078,-6.17249870300293,-10.944999694824219,2.5999984741210938,0,0.008149314471809221,-1.0588179855759954,84.61000061035156,-1.3272737361196845,82.77999877929688,1.0395281232283513,81.97000122070312,0.008149314471809221
8997,2019-05-07,83.4800033569336,84.44999694824219,82.86000061035156,83.75,2364800.0,-0.014054503811813945,-1.105952435087081,-0.1741918970668583,59.38435918669166,67.19945788227334,0.06779377283973531,-1.086521049832669,-3.9179011967140696,-10.474442233379989,23.71062783308834,1.80999755859375,1.3772969864730982,0.7985031127929716,-1.644656255618088,3.241662481204031,-0.42307657141255106,2.0200827969984942,-1.5292016601562466,54.63587284665152,-7.4289223883207995,1.2215796842055289,5,-0.14000320434570312,-1.0700035095214844,-4.905004501342773,-9.460002899169922,3.4499969482421875,1,0.035337767484614924,1.2617806484599376,84.66999816894531,-1.0588179855759954,84.61000061035156,-1.3272737361196845,82.77999877929688,0.035337767484614924
8998,2019-05-08,84.19000244140625,84.48999786376953,83.1500015258789,83.4000015258789,1268000.0,0.008505019836150707,-1.0775122277224796,-2.925965695555116,62.232598213512645,65.58657364705114,-0.5932915312272797,-1.608034629606479,-4.461867999913068,-11.041395900015587,23.924030694670872,1.339996337890625,1.5492732021965878,1.3365020751953125,-1.016819716772062,3.689823867162687,0.15984117921162522,2.513162971179,-2.1232328735351587,78.14580243888267,12.031086716617096,1.176660895983686,5,-0.8500022888183594,-1.7800025939941406,-5.470003128051758,-9.69000244140625,2.4899978637695312,2,0.03444582269138996,-1.105952435087081,83.4800033569336,1.2617806484599376,84.66999816894531,-1.0588179855759954,84.61000061035156,0.03444582269138996
8999,2019-05-09,84.30999755859375,84.44000244140625,83.25,83.37000274658203,2119400.0,0.0014252893895687624,-1.0169527688875957,1.189865471718157,62.54615299074196,63.90537624180036,-0.6079066217723437,-1.558257331898318,-4.4251977741458575,-11.00437983051441,23.971596517742054,1.19000244140625,1.4702423052743256,1.297997283935544,-0.9956525527720999,3.591647120643188,0.1511723655817292,2.444822202289359,-2.131898834472665,74.99991169666038,4.359067605453447,1.1468249183538215,5,-0.9699974060058594,-1.8999977111816406,-5.564996719360352,-9.644996643066406,1.970001220703125,3,0.03902266647844299,-1.0775122277224796,84.19000244140625,-1.105952435087081,83.4800033569336,1.2617806484599376,84.66999816894531,0.03902266647844299
9000,2019-05-10,85.08000183105469,85.16999816894531,83.05999755859375,84.04000091552734,1591500.0,0.009133012629087167,2.45903556442182,1.1063900590063875,64.96983125779234,62.80577062626652,-1.3138456922644082,-2.144437653349115,-5.042478047288739,-11.58767005853818,24.052755882604515,2.1100006103515625,1.4279479596233529,1.8815013885498075,-0.4494200318746806,4.212422808974296,0.7160406783375635,3.0469620987620516,-2.7950271169335963,96.37110915590449,20.116934295341053,1.1654607102122474,5,-1.5800018310546875,-2.5100021362304688,-6.08000373840332,-9.875003814697266,1.779998779296875,4,0.0319699243319751,-1.0169527688875957,84.30999755859375,-1.0775122277224796,84.19000244140625,-1.105952435087081,83.4800033569336,0.0319699243319751
9001,2019-05-13,83.55999755859375,84.19000244140625,83.08000183105469,83.33000183105469,2468700.0,-0.01786558814936612,-2.0411153613009763,0.22114954333712358,49.910214089059956,59.62628370820788,0.2216260809742039,-0.541958091240744,-3.397481185642093,-9.872726070097883,23.633789847817187,2.0,1.3425087743953696,0.2914974212646513,-1.9917080876385995,2.574702930167902,-0.8501053331869741,1.4331001757162767,-1.1019214371832078,30.30293021903982,-41.3183739374076,1.1416027544516252,5,-0.05999755859375,-0.9899978637695312,-4.559999465942383,-8.354999542236328,3.5800018310546875,0,0.04176646236396553,2.45903556442182,85.08000183105469,-1.0169527688875957,84.30999755859375,-1.0775122277224796,84.19000244140625,0.04176646236396553
9002,2019-05-14,84.19000244140625,84.83000183105469,82.94000244140625,82.9800033569336,2116000.0,0.007539551235275388,-1.930229532241562,5.260963311882174,53.041986546888786,59.40126390950069,-0.4773931123598061,-1.084210096982389,-3.8626144146059573,-10.292089462933205,23.163897574114372,1.8899993896484375,1.2144389841968035,0.8305023193359347,-1.446990721672151,3.1079953603440202,-0.30824420116810813,1.9692488398399774,-1.569210997143628,56.05391905299532,-13.725486033383412,1.1387465205040432,5,-0.69000244140625,-1.6200027465820312,-5.190004348754883,-8.90500259399414,3.3699951171875,1,0.03658384739688936,-2.0411153613009763,83.55999755859375,2.45903556442182,85.08000183105469,-1.0169527688875957,84.30999755859375,0.03658384739688936
9003,2019-05-15,85.05000305175781,85.18000030517578,83.75,83.76000213623047,1447200.0,0.010214996857258685,-1.1831979266765673,1.066117265774258,57.41042755083212,59.32083982101817,-0.9549756839991659,-1.7620459307260319,-4.5607922011614335,-10.941334832123601,23.438183524256385,1.4300003051757812,1.1351832306899183,1.5175025939941378,-0.7193280261983688,3.7543332141866443,0.3990872838978845,2.635917904090391,-2.2762592040142238,94.19654565209247,23.792429681652322,1.1184153100962566,5,-1.1150016784667969,-2.410003662109375,-6.050004959106445,-9.565006256103516,1.4699935913085938,2,0.02210461123997698,-1.930229532241562,84.19000244140625,-2.0411153613009763,83.55999755859375,2.45903556442182,85.08000183105469,0.02210461123997698
9004,2019-05-16,86.63999938964844,86.9800033569336,85.05000305175781,85.16000366210938,1672800.0,0.018694841632433734,-1.2705926703826373,1.1472826954809177,60.70623828147615,59.122950135240984,-2.167819022706709,-3.1114746196567182,-5.961028099103629,-12.312383929897635,24.059278978586445,1.9300003051757812,0.9937552152991316,2.853498840332037,0.41513595962481986,5.291861721039254,1.6343173999784284,4.0726802806856455,-3.6999969482421875,91.58406212289744,22.908503370526674,1.2191814403536068,5,-1.8049964904785156,-2.8149986267089844,-7.420001983642578,-11.145000457763672,-0.45999908447265625,3,0.00046169108736315856,-1.1831979266765673,85.05000305175781,-1.930229532241562,84.19000244140625,-2.0411153613009763,83.55999755859375,0.00046169108736315856
9005,2019-05-17,86.2699966430664,86.8499984741211,85.77999877929688,86.12000274658203,1673000.0,-0.004270576514180391,-1.5783068296718448,0.10134751992411824,59.851842725876836,58.89485009365248,-1.7182783048550334,-2.5011143542491254,-5.381664327990407,-11.705479505980605,25.206132043106134,1.0699996948242188,1.2008437693755525,2.2494960784912053,-0.1995495469929125,4.698541703975323,1.0249732657491393,3.4740188912332712,-2.9259941101074247,82.42558037206508,14.871680183149138,1.2245228127420607,5,-1.3499946594238281,-2.2799949645996094,-6.909997940063477,-10.77499771118164,-1.4699935913085938,4,0.00011593991676916993,-1.2705926703826373,86.63999938964844,-1.1831979266765673,85.05000305175781,-1.930229532241562,84.19000244140625,0.00011593991676916993
9006,2019-05-20,86.16000366210938,86.63999938964844,84.91000366210938,85.63999938964844,1130500.0,-0.0012749853394815602,1.3378388131102243,3.4668362156663277,57.165018455941535,58.64825667912469,-1.5362545926426208,-2.1426221956649556,-5.063785169034986,-11.321691639517752,26.06128201856136,1.7299957275390625,1.3322361253030408,1.9120029449462947,-0.43753243335991954,4.261538323252509,0.7372352557931947,3.086770634099395,-2.452401046752925,79.70298245050809,15.07127554917976,1.174767689153104,5,-1.2000007629394531,-2.1200027465820312,-6.597505569458008,-10.66500473022461,-4.390007019042969,0,0.0081243839193339,-1.5783068296718448,86.2699966430664,-1.2705926703826373,86.63999938964844,-1.1831979266765673,85.05000305175781,0.0081243839193339
9007,2019-05-21,87.11000061035156,87.2699966430664,86.16000366210938,86.69999694824219,1265300.0,0.011025962254687771,2.041094458727869,0.7884621027612313,72.30904640424703,59.767862033650744,-2.1424921866894664,-2.966705397295172,-5.828611485822194,-12.032381860039763,25.713718377455773,1.1099929809570312,1.299368964905753,2.68549995422363,0.03604004287483065,5.334959865572429,1.3607699985492303,4.01022990989803,-3.0751579208373983,95.45465382673022,21.946956643254552,1.324729955674402,5,-2.0050010681152344,-2.9250030517578125,-7.23750114440918,-11.104999542236328,-5.010002136230469,1,0.0003443781320937589,1.3378388131102243,86.16000366210938,-1.5783068296718448,86.2699966430664,-1.2705926703826373,86.63999938964844,0.0003443781320937589
9008,2019-05-22,87.1500015258789,87.75,86.87999725341797,86.95999908447266,1168700.0,0.00045920003727562,-3.9713575725869736,0.4634164495720134,70.32560859545941,60.632245989730464,-1.9204137062120168,-2.864527685517487,-5.686251520465007,-11.844465002330708,25.196753088913283,0.8700027465820312,1.2776630282709363,2.542000961303714,-0.3309624883176241,5.414964410925052,1.105519236493052,3.9784826861143756,-2.7269403619384747,78.873265922352,0.5445605486744398,1.4364817248106654,5,-1.8050003051757812,-2.7250022888183594,-6.787500381469727,-10.845001220703125,-4.8600006103515625,2,0.00470448681051483,2.041094458727869,87.11000061035156,1.3378388131102243,86.16000366210938,-1.5783068296718448,86.2699966430664,0.00470448681051483
9009,2019-05-23,86.05999755859375,86.58999633789062,85.56999969482422,86.37000274658203,1948400.0,-0.012507216846823432,1.7200187176383224,-1.6315852875040153,57.24274597379634,59.77368095817534,-0.6214152051862385,-1.6354893130494474,-4.439878786136532,-10.522105146123153,25.108675085797792,1.5800018310546875,1.3553171071936276,1.3104972839355469,-1.5554586335968281,4.176453201467922,-0.12248067483064062,2.7434752427017344,-1.1711649576049723,40.49279504840911,-34.49662575713445,1.4329779587661893,5,-0.714996337890625,-1.6349983215332031,-5.354997634887695,-9.269996643066406,-2.5499954223632812,3,0.005345097577529767,-3.9713575725869736,87.1500015258789,2.041094458727869,87.11000061035156,1.3378388131102243,86.16000366210938,0.005345097577529767
9010,2019-05-24,86.16999816894531,86.95999908447266,85.94999694824219,86.48999786376953,1377800.0,0.0012781851437617675,-1.6578928876173267,1.0322398050845372,57.455270198940674,60.61202052593987,-0.626414031697081,-1.6422429771462248,-4.412219770046605,-10.404415581480677,24.88091391071773,1.0100021362304688,1.3495301963870077,1.3014980316162053,-1.5941992001970533,4.197195263429464,-0.14635058429041692,2.7493466475228274,-0.880602132094964,44.36606097076111,-27.04814955512876,1.4478486159066288,5,-0.8249969482421875,-1.7449989318847656,-5.427497863769531,-9.18499755859375,-2.5400009155273438,4,0.0001160744626089727,1.7200187176383224,86.05999755859375,-3.9713575725869736,87.1500015258789,2.041094458727869,87.11000061035156,0.0001160744626089727
9011,2019-05-28,86.16999816894531,87.1500015258789,85.97000122070312,86.5199966430664,2608700.0,0.0,-2.146699490351261,1.0937462747061488,65.16343843889047,61.958848513940055,-0.2427821077031922,-1.518473718440049,-4.279459178467803,-10.173136449725263,24.5157823231201,1.1800003051757812,1.3385029135370559,1.1734981536865234,-1.7142780210840556,4.0612743284571025,-0.27038993369876607,2.617386241071813,-0.5999984741210938,27.522861932476367,-44.11291717310059,1.4438880873852875,5,-0.4199981689453125,-1.6999969482421875,-5.427497863769531,-8.614997863769531,-1.5699996948242188,1,-0.015898748361366843,-1.6578928876173267,86.16999816894531,1.7200187176383224,86.05999755859375,-3.9713575725869736,87.1500015258789,-0.015898748361366843
9012,2019-05-29,85.68000030517578,85.98999786376953,85.06999969482422,85.79000091552734,1774400.0,-0.005686409123612179,2.6078748167429615,0.31428882833787464,58.61270289555316,62.092434663353515,0.537301909690612,-0.9703252366502397,-3.662558600144223,-9.434796937218607,24.56587998921198,1.0999984741210938,1.2156283743606764,0.6150001525878963,-2.269203103845399,3.4992034090211916,-0.8271014756287514,2.057101780804544,2.0699996948242188,22.761214212307806,-46.06614973203317,1.4421016282166468,5,0.6500015258789062,-1.1399993896484375,-4.905000686645508,-7.935001373291016,-0.37000274658203125,2,-0.04563496321408367,-2.146699490351261,86.16999816894531,-1.6578928876173267,86.16999816894531,1.7200187176383224,86.05999755859375,-0.04563496321408367
9013,2019-05-30,86.23999786376953,86.38999938964844,85.1500015258789,85.6500015258789,1749400.0,0.006535919194667894,1.7865139643732748,-5.363573311138854,60.61605865146944,62.082414704463886,0.18311305948138568,-1.2585497152850849,-4.079759830641919,-9.776281948555862,25.622741564184565,1.2399978637695312,1.4484289034250821,0.9614978790283146,-1.568467491332612,3.4914632493892412,-0.3034848061521416,2.226480564208771,1.4564021301269463,56.24986245094084,-11.309405557938732,1.264982685180461,5,0.09000396728515625,-1.4499969482421875,-4.837497711181641,-8.009998321533203,-1.3899993896484375,3,-0.048005559974482526,2.6078748167429615,85.68000030517578,-2.146699490351261,86.16999816894531,-1.6578928876173267,86.16999816894531,-0.048005559974482526
9014,2019-05-31,85.79000091552734,86.05999755859375,85.16000366210938,85.80999755859375,1596600.0,-0.005217961031875662,2.461537332922517,-0.0338928257383748,54.04788686569215,61.43753071999892,0.5586007815657439,-0.6023727388142674,-3.467329611022592,-9.102582303132166,26.821584779719345,1.0799942016601562,1.6002498185053753,0.36100082397460653,-1.8853792801462959,2.607380928095509,-0.7621892280858447,1.4841908760350577,1.8538710723876903,34.61541283057624,-28.089025075627617,1.123190052060448,5,0.5400009155273438,-1.0,-4.100002288818359,-7.310001373291016,-0.5800018310546875,4,-0.04079729528673459,1.7865139643732748,86.23999786376953,2.6078748167429615,85.68000030517578,-2.146699490351261,86.16999816894531,-0.04079729528673459
9015,2019-06-03,84.43000030517578,86.47000122070312,83.97000122070312,85.94999694824219,2154500.0,-0.01585267042590055,-1.0491846848959554,76.01259061426936,55.05228487703905,61.2027825445653,1.8217236173221352,0.7836283039553962,-1.992489248965967,-7.532499833198514,26.528609573381388,2.5,1.5974567816764278,-0.9899997711181641,-3.2515866562561513,1.2715871140198232,-2.120793213687165,0.14079367145083665,3.1623942368774323,14.465378626661133,-50.1756184946656,1.130793442568995,6,1.4300003051757812,0.3600006103515625,-2.7150020599365234,-5.490001678466797,1.029998779296875,0,-0.010896579007698026,2.461537332922517,85.79000091552734,1.7865139643732748,86.23999786376953,2.6078748167429615,85.68000030517578,-0.010896579007698026
9016,2019-06-04,85.36000061035156,85.45999908447266,84.5199966430664,85.30999755859375,2546400.0,0.011015045621393549,6.52001953125,-0.03289681723042328,56.56565483580939,59.453516814738904,0.8563648076706869,-0.09700159695715627,-2.7596586028704166,-8.244238879288602,26.58157463122375,1.029998779296875,1.430411909877563,-0.09449958801269531,-2.3288003401291206,2.13980116410373,-1.211649964070915,1.0226507880455245,2.0874981988476407,55.5999755859375,-9.708883769372989,1.117150376058214,6,0.5,-0.5699996948242188,-3.6450023651123047,-6.115001678466797,-0.029998779296875,1,-0.02026714321184997,-1.0491846848959554,84.43000030517578,2.461537332922517,85.79000091552734,1.7865139643732748,86.23999786376953,-0.02026714321184997
9017,2019-06-05,86.43000030517578,86.5199966430664,85.68000030517578,86.12000274658203,2554500.0,0.012535141602312283,2.428624813153961,6.199572779981691,57.56578479556624,58.03575861475076,-0.3578707072035314,-0.985173595864751,-3.6607078637613313,-9.105103448640847,26.89815652543438,1.1599960327148438,1.3206641190397619,0.8280002593994169,-1.240831746379925,2.896832265178759,-0.20641574349025404,1.8624162622890879,0.8783986004835782,96.47072551184354,33.377752624477985,1.0344160028896738,6,-0.8699989318847656,-1.6399993896484375,-4.680002212524414,-7.085002899169922,-0.7099990844726562,2,-0.021173224859344364,6.52001953125,85.36000061035156,-1.0491846848959554,84.43000030517578,2.461537332922517,85.79000091552734,-0.021173224859344364
9018,2019-06-06,87.08999633789062,87.16000366210938,85.69999694824219,86.66000366210938,1393600.0,0.007636191488886501,4.12276474997323,1.3870840716676511,52.7472384156918,57.53625777496138,-1.1479978349127151,-1.4933337453842341,-4.184444451395166,-9.5480872283497,27.34531884496666,1.4600067138671875,1.2834359249463319,1.342996597290039,-0.7156289213902056,3.4016221159702837,0.3136838379499238,2.3723093566301543,0.08486666037047996,97.8054147134794,36.73356315594767,1.0293127593401212,6,-1.524993896484375,-2.2999954223632812,-5.189996719360352,-7.594997406005859,-1.3599929809570312,3,-0.02043861355087051,2.428624813153961,86.43000030517578,6.52001953125,85.36000061035156,-1.0491846848959554,84.43000030517578,-0.02043861355087051
9019,2019-06-07,87.5999984741211,88.29000091552734,87.38999938964844,87.5199966430664,1516700.0,0.005856035798322612,-4.29418364599228,0.18605393896380412,57.98321713676513,57.59491854583075,-1.5830529319527216,-1.8384793284319443,-4.5223717629159665,-9.83495033283711,28.03966388445748,1.2000045776367188,0.9766035272029541,1.6884986877441435,-0.4120092261909889,3.789006601679276,0.6382447307765773,2.7387526447117096,-3.6299972534179688,84.02772013542176,24.597108626978184,1.0502539569675673,6,-1.4699974060058594,-2.539997100830078,-5.644998550415039,-8.049999237060547,-1.9399948120117188,4,-0.03139269461074712,4.12276474997323,87.08999633789062,2.428624813153961,86.43000030517578,6.52001953125,85.36000061035156,-0.03139269461074712
9020,2019-06-10,87.80000305175781,88.37999725341797,87.6500015258789,87.87000274658203,1121700.0,0.0022831573187276355,-2.945893560426418,-0.8749761586877742,59.73871583308113,56.99217158962971,-1.707039268731691,-1.9228453009859265,-4.537659701135567,-9.822917552338339,28.275344188152012,0.779998779296875,0.7045794723923393,1.7525032043457003,-0.470002233928966,3.9750086426203666,0.64125048520836,2.8637559234830405,-3.7436018371582094,84.97424585621162,26.94684239046407,1.1112527191373336,6,-1.6250038146972656,-2.265003204345703,-5.822502136230469,-8.250003814697266,-2.5699996948242188,0,-0.029498905207991366,-4.29418364599228,87.5999984741211,4.12276474997323,87.08999633789062,2.428624813153961,86.43000030517578,-0.029498905207991366
9021,2019-06-11,87.05000305175781,88.43000030517578,86.72000122070312,88.43000030517578,1460600.0,-0.00854214093316008,1.4782644751463685,19.71433242506812,49.635051400949685,55.994654756896,-0.9153410675588276,-0.9465046316886401,-3.6449230827859367,-8.868517656388036,28.222123975793966,1.7099990844726562,0.6704745893605519,0.8280029296875,-1.1007876720678098,2.75679353144281,-0.1363923711901549,1.792398230565155,-2.8206579956054725,49.81828169389205,-3.3312848237309396,0.9643953008776524,6,-0.8500022888183594,-1.4900016784667969,-4.657503128051758,-7.340003967285156,-1.4600067138671875,1,-0.018265409667358457,-2.945893560426418,87.80000305175781,-4.29418364599228,87.5999984741211,4.12276474997323,87.08999633789062,-0.018265409667358457
9022,2019-06-12,87.2699966430664,87.44000244140625,86.98999786376953,87.0999984741211,1172900.0,0.0025272094611850093,-1.3077193943425016,-0.1231873241227561,50.71425716891129,54.894454592167314,-0.9902057519325353,-0.9738516230690664,-3.7402145817517862,-8.885068068185461,27.73779291450892,0.45000457763671875,0.6315683202720521,0.8939968109130803,-0.8329458206532365,2.620939442479397,0.030525495129921865,1.7574681266962386,-2.788612271972653,57.50907561475238,7.298883027109994,0.8634713157831588,6,-1.0699958801269531,-1.6249961853027344,-4.597496032714844,-7.4499969482421875,-2.7099990844726562,2,-0.022229802757370076,1.4782644751463685,87.05000305175781,-2.945893560426418,87.80000305175781,-4.29418364599228,87.5999984741211,-0.022229802757370076
9023,2019-06-13,86.93000030517578,87.79000091552734,86.69000244140625,87.6500015258789,1448300.0,-0.0038959132688087816,1.1999969482421875,-4.235346916793825,55.68630266909611,55.07650079254553,-0.60573949177072,-0.5120417046765908,-3.279797146504322,-8.35990246295701,27.08347506721729,1.0999984741210938,0.5100573441188487,0.4600006103515568,-1.164677568584196,2.0846787892873095,-0.35233847911631244,1.272339699819426,-2.2116989780371057,13.792997610330387,-36.09124727084096,0.8123390894678763,6,-0.7299995422363281,-1.2449989318847656,-4.055000305175781,-6.9550018310546875,-2.8400039672851562,3,-0.013919234789196433,-1.3077193943425016,87.2699966430664,1.4782644751463685,87.05000305175781,-2.945893560426418,87.80000305175781,-0.013919234789196433
9024,2019-06-14,86.68000030517578,87.05000305175781,86.55000305175781,86.94999694824219,1251400.0,-0.002875877132432425,1.1276195114032952,0.37499470181833594,53.27344720968337,54.87885216283935,-0.24162615733715143,-0.27288208937285674,-2.9117326913427917,-7.916323484087798,25.3950919485326,0.5,0.4944300235779622,0.208000564575201,-1.417656969484753,1.833658098635155,-0.6048282024547831,1.020829331605185,-1.738997039354885,6.9147576243329345,-41.8636410115562,0.8128287670299781,6,-0.2050018310546875,-0.9949989318847656,-3.8050003051757812,-6.7050018310546875,-2.05999755859375,4,-0.010959817084650658,1.1999969482421875,86.93000030517578,-1.3077193943425016,87.2699966430664,1.4782644751463685,87.05000305175781,-0.010959817084650658
9025,2019-06-17,86.27999877929688,87.5199966430664,86.22000122070312,87.5199966430664,1326900.0,-0.004614692252775887,1.0967704225092136,4.5926417813444855,50.67155544873765,54.22395223094248,0.5010897978602316,0.1348194558097191,-2.3739587334893457,-7.330129179272802,23.72175411339486,1.2999954223632812,0.40079671595373156,-0.19250106811523438,-1.8179030816303197,1.432900945399851,-1.00520207487277,0.6201999386423012,-1.1296556911146922,2.7148227804839316,-46.73835279517415,0.8127010067575412,6,0.7750015258789062,-0.5949974060058594,-3.404998779296875,-6.305000305175781,-1.2299957275390625,0,-0.007185849860446125,1.1276195114032952,86.68000030517578,1.1999969482421875,86.93000030517578,-1.3077193943425016,87.2699966430664,-0.007185849860446125
9026,2019-06-18,86.86000061035156,87.47000122070312,86.58999633789062,86.9800033569336,1936200.0,0.006722320807378779,-1.6666358413575466,0.0967765752573387,57.12561332381194,54.17504428963645,0.1746001663806851,-0.4111303612499597,-2.8175686666382376,-7.715162612782265,22.971345593740534,1.19000244140625,0.4321834788530339,0.35250091552734375,-1.2747136105154482,1.9797154415701357,-0.4611063474940522,1.1661081785487397,-1.5128780891497655,40.76430025803881,-11.566826754988845,0.8136072630213941,6,0.20499801635742188,-1.1749992370605469,-3.825000762939453,-6.725002288818359,-1.44000244140625,1,-0.018765798318722493,1.0967704225092136,86.27999877929688,1.1276195114032952,86.68000030517578,1.1999969482421875,86.93000030517578,-0.018765798318722493
9027,2019-06-19,87.13999938964844,87.38999938964844,86.01000213623047,87.02999877929688,1633100.0,0.003223564095433673,3.5245766315631486,-0.9166507724585161,55.625014901175405,54.49479723246797,0.006600190817025009,-0.7259882704553888,-2.957688924994841,-7.808880108528001,21.632879831964303,1.3799972534179688,0.5769030558807344,0.6309997558593778,-0.9986067387654032,2.260606250484159,-0.18380349145301977,1.4458030031717755,-1.6079042014082034,63.48303530097553,11.166451543324989,0.814803247312393,6,0.0800018310546875,-1.4549980163574219,-4.104999542236328,-7.005001068115234,-0.55999755859375,2,-0.017787503587496478,-1.6666358413575466,86.86000061035156,1.0967704225092136,86.27999877929688,1.1276195114032952,86.68000030517578,-0.017787503587496478
9028,2019-06-20,87.55999755859375,88.1500015258789,87.26000213623047,87.73999786376953,1938200.0,0.004819809179333223,-1.2820756101139532,-1.6363573311138855,61.10412839601663,54.84156515016258,-0.37964033763701366,-1.173881163936656,-3.2277875208559976,-8.03203638242043,20.161541901818943,1.0100021362304688,0.6626172594054367,1.0304981231689396,-0.6427898898995892,2.7037861362374684,0.19385411663466812,1.8671421297032111,-1.8540280633373811,72.42971329154992,17.135691872081296,0.8366440065342656,6,-0.339996337890625,-1.4699974060058594,-4.524997711181641,-7.424999237060547,-1.3299942016601562,3,-0.034262221147190464,3.5245766315631486,87.13999938964844,-1.6666358413575466,86.86000061035156,1.0967704225092136,86.27999877929688,-0.034262221147190464
9029,2019-06-21,86.5199966430664,87.7300033569336,86.41999816894531,87.5199966430664,2904400.0,-0.011877580453692804,-1.1833475325203768,5.555546136565931,63.6601176822579,55.277276466737774,0.5487593921296536,-0.10292849511660052,-2.0594540988250856,-6.7949316720779365,19.684072608500397,1.3100051879882812,0.6392069073965558,-0.032502746582025566,-1.6912003341046358,1.6261948409405846,-0.8618515403433378,0.7968460471792866,-0.6505852992148675,23.831525808038677,-35.11401891583494,0.829348793761307,6,0.7000045776367188,-0.3199958801269531,-3.2324962615966797,-6.379997253417969,-0.37999725341796875,4,-0.02808599629517572,-1.2820756101139532,87.55999755859375,3.5245766315631486,87.13999938964844,-1.6666358413575466,86.86000061035156,-0.02808599629517572
9030,2019-06-24,86.18000030517578,86.87999725341797,86.1500015258789,86.66999816894531,1392200.0,-0.003929685056429877,-1.654552012096159,0.48999786376953125,55.80737156176954,55.96308981793998,0.7093922568889752,0.25070961057340924,-1.5992000372172015,-6.280321181188668,18.88025380568121,0.7299957275390625,0.6153420820412379,-0.3729991912841797,-2.0312171564193306,1.2852187738509713,-1.2021081738517552,0.4561097912833958,-0.15695362364478171,7.943841936012891,-49.300585425892194,0.8291089825675731,6,0.9000015258789062,0.020000457763671875,-1.8499984741210938,-5.1399993896484375,-3.1299972534179688,0,-0.018101619320835205,-1.1833475325203768,86.5199966430664,-1.2820756101139532,87.55999755859375,3.5245766315631486,87.13999938964844,-0.018101619320835205
9031,2019-06-25,84.80000305175781,86.12000274658203,84.73999786376953,86.01000213623047,2581400.0,-0.016012964127769758,-1.0751805514923105,2.4693966523939275,38.94165521910478,54.65502293462814,1.940753817454194,1.6051021913960284,-0.13861417832370648,-4.7265329020178655,17.773161444996127,1.44000244140625,0.45622273490064913,-1.6844966888427706,-3.513702704791257,0.1447093271057156,-2.5990996968170066,-0.7698936808685346,3.6299972534179688,1.7596810424292324,-48.43583521757461,0.9146030079742429,6,1.6449966430664062,1.3999977111816406,-0.345001220703125,-3.7600021362304688,-0.9200057983398438,1,0.0029481131014512663,-1.654552012096159,86.18000030517578,-1.1833475325203768,86.5199966430664,-1.2820756101139532,87.55999755859375,0.0029481131014512663
9032,2019-06-26,81.7699966430664,84.2699966430664,81.2699966430664,84.0199966430664,5978700.0,-0.03573120636377847,1.1818181818181819,1.8595055391968323,22.689933975173915,50.98875974641457,4.5913711553561,4.561006808013644,2.93166352519728,-1.5558348742428194,18.154724775847786,3.5300064086914062,0.16675648749807692,-4.519002914428711,-7.298945672828054,-1.7390601560293675,-5.90897429362839,-3.129031535229032,6.586203613281256,7.26743670268448,-35.38120923433961,1.389971379199673,6,2.94000244140625,3.0800018310546875,2.7300052642822266,-0.7299957275390625,2.160003662109375,2,0.0446374180717104,-1.0751805514923105,84.80000305175781,-1.654552012096159,86.18000030517578,-1.1833475325203768,86.5199966430664,0.0446374180717104
9033,2019-06-27,82.0999984741211,82.29000091552734,81.41999816894531,81.91999816894531,3631100.0,0.004035732476487475,2.1071238811460336,-0.08000013563368055,21.234302277326975,47.42885475393053,3.9159906623785474,4.115971835494804,2.6717437310020102,-1.7512184936531554,18.302165373565764,0.8700027465820312,0.021021119446345438,-3.9820011138915987,-7.33482356757375,-0.6291786602094476,-5.658412340732681,-2.305589887050516,5.97275363769532,12.848312204892729,-23.551356443436582,1.6764112268410765,6,2.6100006103515625,2.75,2.5450000762939453,-0.9150009155273438,-1.220001220703125,3,0.05456764238973455,1.1818181818181819,81.7699966430664,-1.0751805514923105,84.80000305175781,-1.654552012096159,86.18000030517578,0.05456764238973455
9034,2019-06-28,82.29000091552734,82.33999633789062,81.5999984741211,82.05999755859375,4047500.0,0.002314280693514803,3.4849143412017662,1.2777942610096216,21.151807448369752,44.14888275388965,3.394776352755983,3.847581278148567,2.556443209488151,-1.8244094230915806,18.442994623073137,0.7399978637695312,-0.17041956394757563,-3.6169986724853516,-7.374888005482205,0.14089066051150212,-5.495943338983778,-1.7380540059869247,5.510640977539069,18.181892361630542,-11.57467847039148,1.8789446664984302,6,2.4199981689453125,2.55999755859375,2.594999313354492,-0.15500259399414062,-0.0200042724609375,4,0.047879479858686125,2.1071238811460336,82.0999984741211,1.1818181818181819,81.7699966430664,-1.0751805514923105,84.80000305175781,0.047879479858686125
9035,2019-07-01,83.51000213623047,83.66000366210938,82.37000274658203,83.30999755859375,3782400.0,0.01482563139056814,4.1599249279033215,0.8695724284340067,32.33531885473765,41.394405590659176,1.945075365068817,2.6932041322087485,1.425893522936036,-2.9186802901374023,19.30517605781231,1.3700027465820312,-0.3766111233933742,-2.3509975433349553,-6.206273578405572,1.5042784917356613,-4.278635560870271,-0.42335952579963987,4.029413946835945,46.185622148812335,18.18322706276414,1.9276380175353096,7,1.1999969482421875,1.339996337890625,1.3749980926513672,-0.8500022888183594,-1.2600021362304688,0,0.031493200648320396,3.4849143412017662,82.29000091552734,2.1071238811460336,82.0999984741211,1.1818181818181819,81.7699966430664,0.031493200648320396
9036,2019-07-02,83.62999725341797,85.02999877929688,81.69999694824219,83.0,4224500.0,0.0014368951516938733,-1.0619184954755139,3.149914171275987,31.653225496333746,38.73087343456565,1.4736958213025702,2.5686522580951703,1.3979436943459262,-2.911928960292826,19.890417627879,3.3300018310546875,-0.559625488296831,-2.1445022583007756,-6.122777589030079,1.833773072428528,-4.133639923665427,-0.1553645929361238,3.6586420520484495,62.76593801932102,36.90571202142861,1.9891376653646522,7,1.0800018310546875,1.220001220703125,1.2550029754638672,-0.8949966430664062,0.7800064086914062,1,-0.006935241189864438,4.1599249279033215,83.51000213623047,3.4849143412017662,82.29000091552734,2.1071238811460336,82.0999984741211,-0.006935241189864438
9037,2019-07-03,84.5999984741211,84.73999786376953,83.63999938964844,83.6500015258789,1442500.0,0.011598723574793413,-1.2680352367468932,1.507938237965486,38.957340487847205,36.27011922254682,0.11790409039984695,1.5331265864657837,0.46964829171079714,-3.7562400435838583,19.760177388567605,1.1100006103515625,-0.6811067772497665,-1.083000946044919,-5.08192265453971,2.915920762449872,-3.0824618002923074,0.9164599082024694,2.4478951248493246,88.08863621954055,58.19445052050344,1.9994608542473928,7,-0.09999847412109375,0.25,0.5100021362304688,-1.8649978637695312,-1.0499954223632812,2,-0.0085106528804888,-1.0619184954755139,83.62999725341797,4.1599249279033215,83.51000213623047,3.4849143412017662,82.29000091552734,-0.0085106528804888
9038,2019-07-05,85.30999755859375,85.41999816894531,83.55999755859375,84.05000305175781,2182000.0,0.008392424317712477,1.5135215943418596,1.3263142678167013,43.77837202195547,34.06103637140211,-1.055856248726002,0.7198437971873659,-0.18631109675904156,-4.331791262891926,19.15255328782741,1.8600006103515625,-0.9122496578217465,-0.2840019226074162,-4.22995523215117,3.6619513869363374,-2.256978577379286,1.6889747321644535,1.506780162140501,97.12040264032994,61.66250271845171,1.9729766547718761,7,-1.2350006103515625,-0.45999908447265625,0.12500381469726562,-2.5749969482421875,-2.5099945068359375,4,-0.016176266474162593,-1.2680352367468932,84.5999984741211,-1.0619184954755139,83.62999725341797,4.1599249279033215,83.51000213623047,-0.016176266474162593
9039,2019-07-08,84.8499984741211,85.31999969482422,84.69000244140625,85.02999877929688,1783000.0,-0.005392088824720864,-1.520027466239414,-0.14285800787163186,43.5411005212386,32.69811736689868,-0.9584496891439755,1.0153119010399507,0.33155611590687784,-3.7511086007210537,17.87310685113773,0.6299972534179688,-1.1819948460357637,-0.6065010070800838,-4.4484161343423665,3.235414120182199,-2.5274585707112323,1.3144565565510646,1.7449080035064384,84.67743258652797,43.215638113323905,1.9209575636311431,7,-1.154998779296875,0.0,0.7100028991699219,-2.1149978637695312,-1.1199951171875,0,-0.04678846543425641,1.5135215943418596,85.30999755859375,-1.2680352367468932,84.5999984741211,-1.0619184954755139,83.62999725341797,-0.04678846543425641
9040,2019-07-09,85.20999908447266,85.31999969482422,83.8499984741211,84.56999969482422,1948100.0,0.0042427886485036925,2.4186050637852414,-3.5555461365659307,42.39630526301727,33.081967371777836,-1.6433284261849224,0.475716036300895,0.01674683062958593,-3.993813217097653,16.581120571629015,1.470001220703125,-1.559129220626545,-0.11700019836425213,-3.7975272972573464,3.563526900528842,-1.9572637478107993,1.723263351082295,1.171910999772436,94.35486517305594,50.623528803476574,1.8402635494465456,7,-1.8650016784667969,-0.3600006103515625,0.3500022888183594,-2.4749984741210938,-4.150001525878906,1,-0.03450302162885466,-1.520027466239414,84.8499984741211,1.5135215943418596,85.30999755859375,-1.2680352367468932,84.5999984741211,-0.03450302162885466
9041,2019-07-10,85.45999908447266,85.95999908447266,85.30000305175781,85.33999633789062,2213500.0,0.002933927974252848,-5.600312821882272,0.1875044703526214,42.236597261738304,35.25381884806277,-2.0002055326630312,0.10591988637585814,-0.17842223959139858,-4.1225952720866275,15.938779998472185,0.75,-1.903042993054001,0.21250000000000568,-3.378933375356908,3.8039333753569196,-1.5832166876784441,2.0082166876784555,0.7174344621252828,79.16667991213487,36.36679444524509,1.7957166876784567,7,-1.7700004577636719,-0.6100006103515625,-0.13499832153320312,-2.7249984741210938,-5.370002746582031,2,-0.037561421938464346,2.4186050637852414,85.20999908447266,-1.520027466239414,84.8499984741211,1.5135215943418596,85.30999755859375,-0.037561421938464346
9042,2019-07-11,85.33000183105469,85.66999816894531,84.93000030517578,85.54000091552734,1759200.0,-0.0015211473766747474,2.1489700176939435,-1.7499523173755485,39.411225137445044,37.273476943631444,-1.466314045092517,0.087617792164707,-0.01654058723045182,-3.8806453432916044,15.34060411032893,0.7399978637695312,-2.171210334173864,0.1795024871826172,-3.284462425757326,3.64346740012256,-1.5524799692873472,1.9114849436525816,0.6511342394019835,73.75013113013513,33.26487195046195,1.7319824564699702,7,-1.5500030517578125,-0.48000335693359375,-0.005001068115234375,-2.595001220703125,-3.8600006103515625,3,-0.010781649469161159,-5.600312821882272,85.45999908447266,2.4186050637852414,85.20999908447266,-1.520027466239414,84.8499984741211,-0.010781649469161159
9043,2019-07-12,85.72000122070312,85.79000091552734,85.0,85.66000366210938,1747200.0,0.004570483783893575,6.900129701686122,-0.2857039055404178,45.95143904475012,40.028991565451484,-1.440275284384171,-0.41917070738973905,-0.29402974640531454,-4.144908993432665,14.460531314411288,0.7900009155273438,-2.1882830173264267,0.6300018310546847,-2.7442038903149637,4.004207552424333,-1.0571010296301324,2.3171046917395017,0.23999786376953125,88.62569695041257,44.132241540283665,1.6871028606848242,7,-1.8900032043457031,-0.8700027465820312,-0.5450000762939453,-2.9850006103515625,-3.4300003051757812,4,-0.025314957280019423,2.1489700176939435,85.33000183105469,-5.600312821882272,85.45999908447266,2.4186050637852414,85.20999908447266,-0.025314957280019423
9044,2019-07-15,85.7300033569336,85.98999786376953,85.37000274658203,85.91000366210938,1525700.0,0.00011668380877316586,2.6471512241096873,-3.0001271617497456,47.643995788256014,41.729955669175745,-1.0180566536534457,-0.5312298415645955,-0.2151983466248737,-4.030874531399974,13.618735689311473,0.6199951171875,-1.7327470713474042,0.6875038146972656,-2.6185156600365644,3.9935232894310957,-0.9655059226696494,2.3405135520641807,-4.4600067138671875,87.8507205145208,37.13392385309331,1.6530097373669164,7,-1.8850059509277344,-0.8800048828125,-0.5525016784667969,-2.9950027465820312,-3.7800064086914062,0,-0.03417706975907653,6.900129701686122,85.72000122070312,2.1489700176939435,85.33000183105469,-5.600312821882272,85.45999908447266,-0.03417706975907653
9045,2019-07-16,85.66000366210938,86.05000305175781,85.30999755859375,85.72000122070312,1118800.0,-0.0008165133801847357,1.0555673292925867,0.3333192048488959,55.218446826673976,44.34831359476911,-0.682811717964313,-0.5376244704536077,-0.11434241792495925,-3.836465034050036,12.426915138919858,0.7400054931640625,-1.2550060173679185,0.6485038757324162,-2.62007282799901,3.9170805794638426,-0.9857844761332899,2.2827922275981223,-4.295606994628912,65.1787113166804,7.927577952926612,1.6342883518657123,7,-0.8550033569335938,-0.8100051879882812,-0.06500244140625,-2.6550025939941406,-3.1400070190429688,1,-0.0225309388590359,2.6471512241096873,85.7300033569336,6.900129701686122,85.72000122070312,2.1489700176939435,85.33000183105469,-0.0225309388590359
9046,2019-07-17,85.2300033569336,85.94999694824219,85.19999694824219,85.83999633789062,1142800.0,-0.005019849250438302,-1.2387865951559458,10.166963377416073,80.67382170481815,48.98347817443255,-0.0022155791977382933,-0.2487544751833468,0.34021947215111936,-3.2919145991873933,11.200446208329101,0.75,-0.7637570352490712,0.30000343322754475,-2.85377504865194,3.4537819151070295,-1.2768858077122047,1.8768926741672942,-3.678182434082032,26.785921076831904,-35.26814711542429,1.5768892409397424,7,-0.4250030517578125,-0.3800048828125,0.6249961853027344,-2.180004119873047,-2.9800033569335938,2,-0.04892650045872149,1.0555673292925867,85.66000366210938,2.6471512241096873,85.7300033569336,6.900129701686122,85.72000122070312,-0.04892650045872149
9047,2019-07-18,85.58999633789062,85.69999694824219,84.48999786376953,85.06999969482422,1373900.0,0.00422378231582865,2.2702772365016033,-0.8524633222017935,80.77604662146433,53.0943309077113,-0.23133667405099345,-0.7703183754591123,0.0478405915168878,-3.5333027671302943,10.695441851697572,1.2099990844726562,-0.44634596714892893,0.7374965667724638,-2.259919374365282,3.7349125079102095,-0.7612114037964091,2.2362045373413366,-3.85824812988281,70.51248820137623,2.141929365680923,1.498707970568876,7,-0.6399955749511719,-0.8799972534179688,0.2900047302246094,-2.0749969482421875,-5.8699951171875,3,-0.06425984618911773,-1.2387865951559458,85.2300033569336,1.0555673292925867,85.66000366210938,2.6471512241096873,85.7300033569336,-0.06425984618911773
9048,2019-07-19,84.55999755859375,86.1500015258789,84.52999877929688,85.9000015258789,1508300.0,-0.012034102387744716,-1.3142871156015499,-2.5769473421658815,67.43472518302966,55.74917809235476,0.7611271979794338,0.024668958074542502,1.1119899571436775,-2.393316671389883,9.510767095599974,1.6200027465820312,-0.13365548802306648,-0.14250221252441975,-2.8562643831934906,2.571259958144651,-1.4993832978589552,1.2143788728101157,-2.655519156835936,4.216839783068297,-67.58987268975866,1.3568810853345319,7,0.44000244140625,0.15000152587890625,1.3625030517578125,-0.7649955749511719,-4.1100006103515625,4,-0.036542058031038716,2.2702772365016033,85.58999633789062,-1.2387865951559458,85.2300033569336,1.0555673292925867,85.66000366210938,-0.036542058031038716
9049,2019-07-22,84.08999633789062,85.05000305175781,84.05999755859375,84.6500015258789,1733400.0,-0.0055581981347321285,-2.1935519596382207,0.41791308209545824,55.034683359537354,57.153442325301434,1.2426642697977996,0.3196763776324474,1.6075160269191144,-1.821970018053733,9.199257084336052,0.9900054931640625,0.028960083691686123,-0.4910034179687557,-3.076713940988043,2.0947071050505315,-1.7838586794783993,0.8018518435408879,-1.9307865486855462,1.4353455671111661,-70.57141588756198,1.2928552615096414,7,1.0150032043457031,0.6200027465820312,1.8525047302246094,0.11000442504882812,-3.42999267578125,0,-0.021405583312556375,-1.3142871156015499,84.55999755859375,2.2702772365016033,85.58999633789062,-1.2387865951559458,85.2300033569336,-0.021405583312556375
9050,2019-07-23,84.62000274658203,84.95999908447266,83.6500015258789,84.44000244140625,2005100.0,0.006302847327543271,2.0465308150211583,-0.3214261386084658,58.02273733359383,58.90745788884094,0.6930469493389637,-0.3511996712994403,1.084896118187828,-2.254503728214189,9.221526162394856,1.30999755859375,0.09628961305702433,0.11700286865234943,-2.357331009787643,2.591336747092342,-1.1201640705676397,1.3541698078723385,-2.221345453176525,38.800048828125,-32.955593461171176,1.2371669392199955,7,0.279998779296875,0.089996337890625,1.4599971771240234,-0.4200019836425781,-3.5900039672851562,1,-0.03155289188935517,-2.1935519596382207,84.08999633789062,-1.3142871156015499,84.55999755859375,2.2702772365016033,85.58999633789062,-0.03155289188935517
9051,2019-07-24,85.05000305175781,85.08000183105469,83.75,84.5,1621400.0,0.0050815444483442995,3.3606573779923457,3.055567329292587,53.99649020577694,60.52804289643337,0.2221321985360447,-0.8026632524613433,0.7164330255208995,-2.5900879314242786,9.636342883565877,1.3300018310546875,0.21610197492491068,0.5345031738281278,-1.9486584467632042,3.01766479441946,-0.7070776364675453,1.776083984123801,-2.426265104403896,56.00006103515624,-13.124065460996668,1.241580810295668,7,-0.15000152587890625,-0.34000396728515625,1.319997787475586,-0.8500022888183594,-3.19000244140625,2,-0.029747281809640258,2.0465308150211583,84.62000274658203,-2.1935519596382207,84.08999633789062,-1.3142871156015499,84.55999755859375,-0.029747281809640258
9052,2019-07-25,85.41999816894531,85.58000183105469,84.55999755859375,85.0999984741211,1726900.0,0.004350324560980168,2.1874783935532323,0.5818143986683313,51.03970463100509,61.09340573935059,-0.14947312062616902,-0.9330255331624784,0.39323321274170553,-2.8477074589899587,7.954624918352035,1.0200042724609375,0.33784963038588955,0.7219982147216797,-1.425369272777644,2.8693657022210033,-0.3516855290279892,1.7956819584713486,-2.5846844068799015,70.79986572265625,5.0015676845784185,1.0736837437496647,7,-0.5199966430664062,-0.7099990844726562,0.9550018310546875,-1.2199974060058594,-3.720001220703125,3,-0.03711072625728262,3.3606573779923457,85.05000305175781,2.0465308150211583,84.62000274658203,-2.1935519596382207,84.08999633789062,-0.03711072625728262
9053,2019-07-26,86.58000183105469,86.6500015258789,85.58999633789062,85.80999755859375,1113300.0,0.013580001018205223,1.329672356551192,2.406265646234175,64.44076772879595,62.959713732743914,-1.3127012700694252,-1.834231768210941,-0.7332556150731193,-3.8955925875493165,6.238977405839577,1.2300033569335938,0.4772423836233344,1.6580017089843722,-0.2719252991868757,3.58792871715562,0.6930382048987411,2.622965213070003,-3.545806803160474,97.66667683919272,32.84136322828516,0.9649635040856243,7,-1.4300003051757812,-1.8700027465820312,-0.1275005340576172,-2.3800010681152344,-5.5800018310546875,4,-0.07923308460696987,2.1874783935532323,85.41999816894531,3.3606573779923457,85.05000305175781,2.0465308150211583,84.62000274658203,-0.07923308460696987
9054,2019-07-29,86.2300033569336,86.7300033569336,86.18000030517578,86.5999984741211,1309500.0,-0.004042486333091677,-1.3404324394519835,-0.4805104730198363,58.52846990979956,63.327494075313425,-0.9882434425938129,-1.2373639375901035,-0.4043764927135669,-3.4313387571945384,4.493552193712532,0.5500030517578125,0.6604638588632241,1.1110031127929716,-0.4583888846232611,2.6803951102092043,0.32630711408485524,1.895699111501088,-2.906543809200599,83.76624341717405,21.739488245084267,0.7846959987081188,7,-1.0400009155273438,-1.7300033569335938,0.42499732971191406,-2.0300025939941406,-3.8400039672851562,0,-0.06703010766178574,1.329672356551192,86.58000183105469,2.1874783935532323,85.41999816894531,3.3606573779923457,85.05000305175781,-0.06703010766178574
9055,2019-07-30,86.13999938964844,86.73999786376953,85.75,85.83000183105469,2181500.0,-0.0010437662505079492,-3.2127459255892474,-0.8378422962718575,55.841927326736055,60.56839469997097,-0.9197090126158542,-0.9910355966981967,-0.3250450470856947,-3.2165431833490743,3.565582602269414,0.9899978637695312,0.7296320255661755,0.8894992828369084,-0.5473780670621693,2.326376632735986,0.17106060788736954,1.6079379577864472,-2.4758854609953858,79.93314706370165,19.24522115669636,0.7184386749495386,7,-0.9449996948242188,-2.06500244140625,0.5700016021728516,-1.875,-2.339996337890625,1,-0.06361731792858127,-1.3404324394519835,86.2300033569336,1.329672356551192,86.58000183105469,2.1874783935532323,85.41999816894531,-0.06361731792858127
9056,2019-07-31,83.05000305175781,86.29000091552734,82.30000305175781,86.01000213623047,2844200.0,-0.03587179428587217,1.2670464028020711,-9.548459342390235,37.015950476706884,55.706161794997925,2.043421955353722,2.1642429889706136,2.721698642495511,-0.020691898898746786,4.154969188300894,3.9899978637695312,0.6981976445251235,-2.171497344970703,-3.7613511344314077,-0.5816435555099986,-2.9664242397010554,-1.3765704502403509,3.6899948120117188,16.89191162951342,-40.402819020425426,0.7949268947303536,7,1.4699974060058594,0.9549942016601562,3.589998245239258,1.4999961853027344,1.0199966430664062,2,-0.024322747721057247,-3.2127459255892474,86.13999938964844,-1.3404324394519835,86.2300033569336,1.329672356551192,86.58000183105469,-0.024322747721057247
9057,2019-08-01,83.87999725341797,84.47000122070312,82.80000305175781,83.12000274658203,2216800.0,0.009993909345709318,-1.3857220708446867,-0.2567549803723455,40.0216635236077,52.66026605506215,1.0564529239042173,1.346582372975476,1.8265786950921523,-0.7577713582478225,4.776206957808454,1.6699981689453125,0.600888095451495,-1.3055030822753935,-2.9847079409206003,0.3737017763698134,-2.145105511598004,-0.46590065295278293,2.8600006103515625,35.585496572782624,-17.013005395155027,0.8396024293226035,8,0.6400032043457031,0.125,2.442502975463867,0.8350028991699219,-2.0699996948242188,3,-0.024081982703976434,1.2670464028020711,83.05000305175781,-3.2127459255892474,86.13999938964844,-1.3404324394519835,86.2300033569336,-0.024081982703976434
9058,2019-08-02,83.93000030517578,84.47000122070312,83.0,83.36000061035156,1869900.0,0.0005961260538283053,-1.2790700425234944,0.7500050193747867,40.28075529402847,51.02094071445005,1.0143573403756676,1.2520876540293955,1.7093986392653449,-0.717138405782805,5.620675879423433,1.470001220703125,0.36417452241873605,-1.186500167846674,-2.9551912505886264,0.5821909148952784,-2.07084570921765,-0.3021546264756978,2.721197662353518,36.71169274811456,-10.955576611186842,0.8843455413709749,8,0.5900001525878906,0.14999771118164062,0.8499984741210938,0.8349990844726562,-3.19000244140625,4,-0.026569800414930733,-1.3857220708446867,83.87999725341797,1.2670464028020711,83.05000305175781,-3.2127459255892474,86.13999938964844,-0.026569800414930733
9059,2019-08-05,80.87999725341797,83.05999755859375,80.36000061035156,82.7300033569336,2561500.0,-0.03633984321062522,1.1513966989878113,-3.2456264807056523,30.47382662197903,47.95995063538174,3.9796386428307073,4.205011517624115,4.690537802611203,2.3982226165280025,6.926267156569674,3.5699996948242188,0.003981256623376339,-4.038003158569339,-6.63144283444764,-1.4445634826910378,-5.334722996508489,-2.7412833206301883,5.684176815795894,8.150421111667837,-35.76087102771059,1.2967198379391482,8,2.670001983642578,2.670001983642578,3.9000015258789062,3.8850021362304688,0.37000274658203125,0,0.0014837135343368502,-1.2790700425234944,83.93000030517578,-1.3857220708446867,83.87999725341797,1.2670464028020711,83.05000305175781,0.0014837135343368502
9060,2019-08-06,82.2699966430664,82.5999984741211,80.63999938964844,81.05000305175781,2222400.0,0.01718594753772318,1.08510845524826,-0.6594538196334604,38.787850764384594,46.27010180856037,2.482272317090235,2.72307467909512,3.2428604237029504,1.0708311365278291,8.002768110840442,1.9599990844726562,-0.1908860298058812,-2.5010036468505916,-5.345856596216706,0.3438493025155225,-3.923430121533656,-1.0785771721675275,4.0460104877929695,32.2090376799437,-13.295605347245989,1.4224264746830602,8,1.2800025939941406,1.2800025939941406,2.5100021362304688,2.4950027465820312,-0.5799942016601562,1,0.0014586453321818738,1.1513966989878113,80.87999725341797,-1.2790700425234944,83.93000030517578,-1.3857220708446867,83.87999725341797,0.0014586453321818738
9061,2019-08-07,82.25,82.58999633789062,80.66000366210938,81.2300033569336,2307300.0,-0.00024306118733863347,1.2705938847774672,0.8360672140681771,37.01401174428359,44.71169148781353,2.3057991227631334,2.624832340645767,3.2037575195775787,1.1501228141992925,9.552260626787309,1.92999267578125,-0.255147299566147,-2.3605003356933594,-5.397401902767172,0.6764012313804528,-3.8789511192302655,-0.8420495521564533,3.8277668700390564,45.98537978043682,3.4935285798613975,1.5184507835369092,8,1.2999992370605469,1.2999992370605469,2.529998779296875,2.5149993896484375,-0.6299972534179688,2,0.018845021905870007,1.08510845524826,82.2699966430664,1.1513966989878113,80.87999725341797,-1.2790700425234944,83.93000030517578,0.018845021905870007
9062,2019-08-08,84.41000366210938,84.41000366210938,81.01000213623047,82.61000061035156,1460900.0,0.02626144270041797,2.7777730682829653,1.764714682144914,49.46392481204648,43.047597830396924,-0.014012314840158524,0.41357498136630966,1.0243317493812043,-0.9388605073928886,10.426477800254357,3.4000015258789062,-0.3368041124019925,-0.15449676513671307,-3.173327474331785,2.864333944058359,-1.663912119734249,1.3549185894608229,1.4390525575421833,98.54020560379874,49.091521841694906,1.5094153545975346,8,-0.8600044250488281,-0.8600044250488281,0.3699951171875,0.3549957275390625,-3.350006103515625,3,-0.004028005598082696,1.2705938847774672,82.25,1.08510845524826,82.2699966430664,1.1513966989878113,80.87999725341797,-0.004028005598082696
9063,2019-08-09,83.55000305175781,84.27999877929688,82.70999908447266,84.20999908447266,1353100.0,-0.010188373096086112,2.925021696214845,-0.36666384096977916,48.12241619341093,41.891369639687085,0.41458081220017107,1.162258875402017,1.8364633705111544,-0.008766318981713539,11.432292690373485,1.7000045776367188,-0.44526702921945116,-0.9059974670410185,-3.9058900187916663,2.0938950847096294,-2.4059437429163495,0.5939488088343126,2.0794909435217477,78.76543302903688,22.283224640243787,1.4999462758753244,8,-3.814697265625e-06,-3.814697265625e-06,1.1249961853027344,1.2599983215332031,-1.0,4,-0.020825917769101254,2.7777730682829653,84.41000366210938,1.2705938847774672,82.25,1.08510845524826,82.2699966430664,-0.020825917769101254
9064,2019-08-12,82.80000305175781,83.58999633789062,82.33999633789062,83.41000366210938,1109200.0,-0.008976660354343635,1.577356887791219,0.9242489047129134,43.76712368138182,40.54972479020327,0.7005375259110309,1.7723658459959069,2.5433993270143134,0.81853531551846,12.703286198280022,1.25,-0.5922839241189308,-1.5094974517822237,-4.533504450854721,1.5145095472902739,-3.0215009513184725,0.002506047754025076,2.6187112081246227,57.294461915805584,-1.3655793864569148,1.5120034995362481,8,0.5249977111816406,0.7499961853027344,1.6624946594238281,2.0499954223632812,-0.03000640869140625,0,-0.02487928879302803,2.925021696214845,83.55000305175781,2.7777730682829653,84.41000366210938,1.2705938847774672,82.25,-0.02487928879302803
9065,2019-08-13,83.7300033569336,83.87999725341797,82.58000183105469,82.9000015258789,1325300.0,0.011231887329695489,1.3008979812301669,-1.3606573779923457,45.62913964168115,41.50674580853375,-0.6786376313179971,0.7276691119936487,1.6240973682237723,-0.04537480092477608,13.959910963438787,1.2999954223632812,-0.9285713151929826,-0.4829971313476591,-3.4481509011175433,2.482156638422225,-1.9655740162326083,0.9995797535372901,1.4863623569676037,81.86665852864583,21.92540540522012,1.4825768848849445,8,-1.31500244140625,-0.18000411987304688,0.5424957275390625,1.1199951171875,-1.2300033569335938,1,-0.02961905240062579,1.577356887791219,82.80000305175781,2.925021696214845,83.55000305175781,2.7777730682829653,84.41000366210938,-0.02961905240062579
9066,2019-08-14,81.05999755859375,82.94999694824219,80.97000122070312,82.68000030517578,1685700.0,-0.03188828008232425,-1.2000008477126594,-1.9518062321904588,37.47126920611368,41.223368662145525,1.8767616853318003,3.2351165955878685,4.244015112562664,2.6931106213706926,15.477904765797373,2.7600021362304688,-1.2944268641669936,-2.944502639770505,-6.182446607107593,0.29344132756658325,-4.563474623439049,-1.3255306561019609,3.9621135511654586,2.616170756374088,-53.64024046232359,1.6189719836685437,8,1.3550033569335938,2.490001678466797,3.0375003814697266,3.7900009155273438,1.4800033569335938,2,0.007772081196487868,1.3008979812301669,83.7300033569336,1.577356887791219,82.80000305175781,2.925021696214845,83.55000305175781,0.007772081196487868
9067,2019-08-15,80.08999633789062,80.86000061035156,79.6500015258789,79.77999877929688,2072200.0,-0.01196646002859747,-3.245669923704993,-0.19135619322115316,31.144674720159585,40.20824859838231,2.5173393775647526,3.975785296312125,5.117129507425091,3.721856103394373,16.733790932086166,1.4099960327148438,-1.6974929413027127,-3.6395038604736385,-7.22595138764207,-0.053056333305207204,-5.432727624057861,-1.8462800968894157,4.745630351892274,9.503133326632206,-39.80020944707498,1.793223763584217,8,1.9400062561035156,3.1050033569335938,4.180002212524414,4.760002136230469,2.1100006103515625,3,0.019103589445009783,-1.2000008477126594,81.05999755859375,1.3008979812301669,83.7300033569336,1.577356887791219,82.80000305175781,0.019103589445009783
9068,2019-08-16,81.47000122070312,81.66999816894531,80.5999984741211,80.81999969482422,1715800.0,0.01723067731193817,1.0381035422343323,2.0967956290608387,36.95175791747795,40.928018742326636,0.8400243219202537,2.4795436721632313,3.6329990795858578,2.3875011943089106,18.204626723943935,1.5800018310546875,-1.6769561836239717,-2.104999160766596,-5.805229132444026,1.5952308109108344,-3.955114146605311,-0.25488417492788074,3.0544879592455345,43.02604097151329,-1.838747010710506,1.8501149858387116,8,0.5600013732910156,1.7249984741210938,2.8449974060058594,3.3799972534179688,0.1999969482421875,4,-0.005032572185664663,-3.245669923704993,80.08999633789062,-1.2000008477126594,81.05999755859375,1.3008979812301669,83.7300033569336,-0.005032572185664663
9069,2019-08-19,82.29000091552734,82.5199966430664,81.88999938964844,82.45999908447266,1036700.0,0.010065050724656688,3.344909234411997,-0.261535030576194,39.85240727997532,41.046302799614494,0.2693972603263006,1.5998012375444972,2.699814056028913,1.6317955254369707,19.18100830136814,1.0499954223632812,-1.7341296238636517,-1.1949996948242188,-4.929887486332277,2.539888096683839,-3.0624435905782406,0.6724442009298031,1.94201900517713,62.41139612650017,21.074444505174093,1.8674438957540265,8,-0.2599983215332031,0.904998779296875,2.049997329711914,2.55999755859375,-0.029998779296875,0,0.003159583586556991,1.0381035422343323,81.47000122070312,-3.245669923704993,80.08999633789062,-1.2000008477126594,81.05999755859375,0.003159583586556991
9070,2019-08-20,81.94999694824219,82.66999816894531,81.79000091552734,82.33999633789062,790800.0,-0.004131777415267934,-1.4788953363421449,2.2941387667175297,46.6091091679641,42.112424735579,0.62495656061229,1.8229842483933254,2.913900450693859,2.038122224454753,19.874051020561932,0.8799972534179688,-1.8191861855504925,-1.40150337219238,-5.1563920373657055,2.3533852929809456,-3.2789477047790427,0.4759409603942828,2.00710186877275,69.69692766167981,24.224054358842707,1.8774443325866612,8,0.08000564575195312,1.2450027465820312,2.397500991821289,2.9000015258789062,0.6200027465820312,1,0.010006097929962321,3.344909234411997,82.29000091552734,1.0381035422343323,81.47000122070312,-3.245669923704993,80.08999633789062,0.010006097929962321
9071,2019-08-21,82.5199966430664,82.77999877929688,82.19999694824219,82.37000274658203,998000.0,0.006955457181825331,-1.3673278734468908,-0.38460033647638797,45.73935232457197,41.698583348081826,0.10871621365448902,1.110669000247583,2.2461889227519833,1.5200709796783087,20.68418626541824,0.8300018310546875,-1.4728064595399672,-0.7050033569335881,-4.388753946611885,2.978747232744709,-2.5468786517727295,1.1368719379055534,1.1786763364803647,91.69321519542723,43.11200516229758,1.841875294839147,8,-0.5549964904785156,0.6750030517578125,2.3075027465820312,2.3300018310546875,-1.0,2,-0.000242324816770223,-1.4788953363421449,81.94999694824219,3.344909234411997,82.29000091552734,1.0381035422343323,81.47000122070312,-0.000242324816770223
9072,2019-08-22,82.25,82.91999816894531,81.25,82.91999816894531,1254500.0,-0.003271893529446679,3.985082784850486,-4.466836215666327,44.8084094896751,41.33036038100007,0.04480654714693344,1.192121240634492,2.4062296057513635,1.82931737424164,22.152351850428666,1.6699981689453125,-1.3340287321816504,-0.8165000915527401,-4.3731913703977625,2.7401911872922824,-2.5948457309752513,0.9618455478697712,1.2057526923266977,71.12076478113171,20.169076750207594,1.7783456394225112,8,-0.4850006103515625,0.9449996948242188,2.5774993896484375,2.5999984741210938,0.5199966430664062,3,0.0035258469972929696,-1.3673278734468908,82.5199966430664,-1.4788953363421449,81.94999694824219,3.344909234411997,82.29000091552734,0.0035258469972929696
9073,2019-08-23,79.72000122070312,82.43000030517578,79.37000274658203,82.0999984741211,1708700.0,-0.030759863578077473,1.0131556822659296,3.552244414584709,46.296311633746456,41.61138126459614,2.2064138129382798,3.3537852946830924,4.805567339534576,4.382815571875369,23.81840484096856,3.05999755859375,-1.2282009355683385,-3.0034988403320284,-6.455092853544869,0.44809517288081224,-4.729295846938442,-1.2777018337256152,3.5074064016367004,9.859124660169135,-44.585494628901735,1.7257970066064172,8,1.904998779296875,3.3349990844726562,5.10999870300293,5.129997253417969,2.1699981689453125,4,0.031108827014104667,3.985082784850486,82.25,-1.3673278734468908,82.5199966430664,-1.4788953363421449,81.94999694824219,0.031108827014104667
9074,2019-08-26,80.44999694824219,80.75,79.66000366210938,80.58000183105469,1314500.0,0.009156995940304613,3.6382702421920654,0.054623963378863986,43.933337436250085,41.422958797326025,1.2382264343656004,2.2857553811885367,3.958758713178341,3.6798446111920953,25.513849228501083,1.089996337890625,-1.4789736163947822,-1.9845027923583984,-5.156484015762345,1.1874784310455482,-3.5704934040603717,-0.39851218065642513,2.470001220703125,30.42241110669346,-25.726339338749625,1.5859906117019702,8,0.7100028991699219,2.6050033569335938,4.405002593994141,4.400001525878906,2.9000015258789062,0,0.015164714319231276,1.0131556822659296,79.72000122070312,3.985082784850486,82.25,-1.3673278734468908,82.5199966430664,0.015164714319231276
9075,2019-08-27,80.66000366210938,81.22000122070312,80.45999908447266,80.91999816894531,947900.0,0.0026104005199938385,-1.303023997780552,1.9998826291079812,44.766311767134475,42.233519081883884,0.6112201210025603,1.7330030465901416,3.6448661855626767,3.509215869751543,27.542341933790514,0.7700042724609375,-1.6616034273505704,-1.5004962921142635,-4.24231855256437,1.2413259683358433,-2.871407422339317,-0.1295851618892101,1.9759948730468722,36.33810081559407,-20.22478343637794,1.370911130225056,8,0.4849967956542969,2.3949966430664062,4.247495651245117,4.189994812011719,1.899993896484375,1,0.019836330293556692,3.6382702421920654,80.44999694824219,1.0131556822659296,79.72000122070312,3.985082784850486,82.25,0.019836330293556692
9076,2019-08-28,81.02999877929688,81.13999938964844,79.94999694824219,80.2699966430664,974000.0,0.004587095219303894,1.4285680921129458,-2.923146898292153,37.38805009889739,42.927227457299196,0.26431803811178156,1.2689759859331815,3.1544446765129805,3.1757212294085377,27.922472850434012,1.19000244140625,-1.7165333010947705,-1.029500961303711,-3.7821588346087367,1.7231569120013148,-2.405829897956224,0.34682797534880194,1.3447200927734286,46.760511922287535,-4.306941981596879,1.3763289366525162,8,0.11500167846679688,2.0250015258789062,3.7750015258789062,3.8199996948242188,3.3199996948242188,2,0.01900531826147356,-1.303023997780552,80.66000366210938,3.6382702421920654,80.44999694824219,1.0131556822659296,79.72000122070312,0.01900531826147356
9077,2019-08-29,81.86000061035156,82.30999755859375,81.61000061035156,81.95999908447266,794800.0,0.01024314258371617,-1.3333290947700367,-0.13157656979370577,43.67987610375055,43.67479614466282,-0.32207435248714944,0.2950069113908853,2.202151637510582,2.3861394542705057,28.00411835409064,1.279998779296875,-1.8683900250698429,-0.09849929809570312,-2.7147607884215574,2.517762192230151,-1.4066300432586303,1.209631447067224,-2.4899978637695312,81.37254413084672,32.41209585366748,1.308130745162928,8,-0.7150001525878906,1.1949996948242188,2.9449996948242188,2.9899978637695312,1.0699996948242188,3,-0.004153481123260083,1.4285680921129458,81.02999877929688,-1.303023997780552,80.66000366210938,3.6382702421920654,80.44999694824219,-0.004153481123260083
9078,2019-08-30,81.69999694824219,82.41000366210938,81.27999877929688,82.37999725341797,1271800.0,-0.001954601281656254,2.0540130934584258,6.800106813153277,45.69638147408336,44.32412661067483,-0.1408240023478271,0.29447625782779596,2.221943587514872,2.5871608067356817,28.14554660597535,1.1300048828125,-1.6405998146608454,-0.14700279235839275,-2.59409684126436,2.3000912565475744,-1.3705498168113763,1.0765442320945908,-2.2711943054199253,74.18157404119317,25.189915973297474,1.223547024452984,8,-0.5549964904785156,1.3550033569335938,3.1050033569335938,3.1500015258789062,0.3800048828125,4,0.013096691980320152,-1.3333290947700367,81.86000061035156,1.4285680921129458,81.02999877929688,-1.303023997780552,80.66000366210938,0.013096691980320152
9079,2019-09-03,81.0,82.05000305175781,80.69999694824219,81.08999633789062,1452200.0,-0.008567894423369915,-2.913047324192835,0.1323474963255506,39.12350185871346,43.492392465202535,0.3988904226930714,1.0581777977562155,2.8042314036457867,3.3182942386659846,27.199858262038134,1.350006103515625,-1.2065174591416792,-0.8529998779296903,-3.290680994215492,1.5846812383561115,-2.0718404360725913,0.3658406802132106,-1.4519493164062567,42.682934393588845,-2.0614323060956607,1.2188405581429038,9,0.14500045776367188,2.0550003051757812,3.9300003051757812,3.8499984741210938,2.0999984741210938,1,0.010987646785783234,2.0540130934584258,81.69999694824219,-1.3333290947700367,81.86000061035156,1.4285680921129458,81.02999877929688,0.010987646785783234
9080,2019-09-04,82.38999938964844,82.48999786376953,81.66999816894531,81.75,1368500.0,0.0171604862919561,-1.049991416963894,-7.111393692777213,55.90062700466158,44.62142298521249,-1.0304988873818814,-0.3397916191309207,1.3212086640373855,1.964477128465262,26.08223231235295,1.4899978637695312,-0.9298360904137724,0.5309993743896513,-1.9115892420193035,2.973587990798606,-0.6902949338148261,1.7522936825941287,-2.727470586914066,96.06305361900499,44.089964185384815,1.2212943082044754,9,-1.2449989318847656,0.6650009155273438,2.4550018310546875,2.4599990844726562,1.5500030517578125,2,0.011651888476567507,-2.913047324192835,81.0,2.0540130934584258,81.69999694824219,-1.3333290947700367,81.86000061035156,0.011651888476567507
9081,2019-09-05,83.80000305175781,83.91000366210938,82.9000015258789,83.20999908447266,1793700.0,0.0171137719693506,1.4938164624325367,0.9218820780583172,65.84118098529241,46.95839759583664,-2.503063072738783,-1.715682942155496,-0.12286367967735146,0.5862887046576191,24.547363366690643,1.5200042724609375,-0.7260697521283959,1.8635028839111385,-0.7253038838735932,4.45230965169587,0.5690995000187655,3.1579062678035115,-3.9678261053613255,96.57319687599527,37.60747773571274,1.294403383892366,9,-2.1599998474121094,-0.970001220703125,0.8349952697753906,1.0499954223632812,0.8299942016601562,3,-0.014797201050197994,-1.049991416963894,82.38999938964844,-2.913047324192835,81.0,2.0540130934584258,81.69999694824219,-0.014797201050197994
9082,2019-09-06,84.06999969482422,84.48999786376953,83.8499984741211,83.87999725341797,1261900.0,0.0032219168643663476,-4.1199951171875,0.3220358708442709,62.26414551128827,48.73260136000795,-2.7801003111852935,-2.121213595119684,-0.3268129346470232,0.3466472251704573,24.32453277252542,0.6899948120117188,-0.6532175665712288,2.1504997253418026,-0.3735714574480511,4.674570908131656,0.8884641339468828,3.4125353167367223,-3.911596611170694,88.91825679448752,26.782256839779464,1.2620355913949266,9,-1.9949989318847656,-2.1399993896484375,0.19249916076660156,0.779998779296875,0.6299972534179688,4,0.003330543360452909,1.4938164624325367,83.80000305175781,-1.049991416963894,82.38999938964844,-2.913047324192835,81.0,0.003330543360452909
9083,2019-09-09,81.80999755859375,84.47000122070312,81.12999725341797,84.30000305175781,1820500.0,-0.026882385445870405,1.3604253047711992,-13.105123674911662,48.00663072909505,49.185189503657384,-0.21507195996494488,0.0018423497863437888,1.9636983484766972,2.636625372758232,24.55806089502027,3.3400039672851562,-0.6615778296170305,-0.022502136230471592,-2.4270597546259296,2.3820554821649864,-1.2247809454281935,1.1797766729672503,-1.2184349969286217,29.28760797402383,-31.458062057659564,1.2022788091977266,9,0.4099998474121094,0.12000274658203125,2.4525012969970703,3.0400009155273438,3.0500030517578125,0,0.013690291895924744,-4.1199951171875,84.06999969482422,1.4938164624325367,83.80000305175781,-1.049991416963894,82.38999938964844,0.013690291895924744
9084,2019-09-10,80.73999786376953,81.5,78.80999755859375,81.20999908447266,3050200.0,-0.01307908234635835,4.123799282112391,0.18875509391181788,45.26233593362126,49.24030329993369,1.0062034743508548,0.9587544602912743,3.046277449058607,3.731162400271643,24.91542468935366,3.0,-0.6626076303649313,-0.9895015716552678,-3.396042168153656,1.4170390248431204,-2.192771869904462,0.21376872659392632,3.75,33.97887678662814,-24.575583803622997,1.2032702982491923,9,0.9099998474121094,0.9099998474121094,3.5600013732910156,4.1100006103515625,4.010002136230469,1,0.01659653211220191,1.3604253047711992,81.80999755859375,-4.1199951171875,84.06999969482422,1.4938164624325367,83.80000305175781,0.01659653211220191
9085,2019-09-11,81.25,81.44000244140625,80.0999984741211,80.73999786376953,1876600.0,0.006316598336935542,2.0112211221122114,-1.085108109862996,45.003946756306554,50.08651403964582,0.6578762572209911,0.2671260633569261,2.5157100449698078,3.248433347149742,25.530067947288703,1.3400039672851562,-0.4883176170169463,-0.355499267578125,-2.576438459068058,1.8654399239118078,-1.4659688633230985,0.7549703281668485,3.220001220703125,42.95778715333605,-10.933721515608148,1.1104695957449697,9,0.3999977111816406,0.3999977111816406,2.299999237060547,3.145000457763672,3.4800033569335938,2,0.02276921198918269,4.123799282112391,80.73999786376953,1.3604253047711992,81.80999755859375,-4.1199951171875,84.06999969482422,0.02276921198918269
9086,2019-09-12,81.69000244140625,82.72000122070312,81.54000091552734,81.72000122070312,1804600.0,0.005415414663461515,-6.151477320016646,-0.05882088949391895,47.82609725815776,50.5472052790244,0.3591045673402107,-0.1299189985200826,2.0559627981235167,2.838220052116583,25.093007540415513,1.470001220703125,-0.2999909714881994,0.053002929687494316,-2.1531814450416107,2.2591873044165993,-1.0500892576770582,1.1560951170520468,2.666798706054692,50.70430859287377,-0.9661832513228887,1.1030921873645558,9,-0.040004730224609375,-0.040004730224609375,1.8599967956542969,2.704998016357422,2.55999755859375,3,0.027543150113306103,2.0112211221122114,81.25,4.123799282112391,80.73999786376953,1.3604253047711992,81.80999755859375,0.027543150113306103
9087,2019-09-13,81.62000274658203,82.58000183105469,81.2699966430664,81.69999694824219,2430200.0,-0.0008568942677462665,-2.3589600633821415,2.6665818921668363,59.117084782148694,52.038394535476115,0.4374868307780275,0.06385601240080518,2.0737263670034594,2.9064489713266113,24.119929561116997,1.3100051879882812,-0.12806126563333464,-0.09349708557128622,-2.176483766799578,1.9894895956570053,-1.134990426185425,0.9479962550428525,2.6258623291015653,49.64670264791041,-7.010568085980253,1.0414933406141447,9,0.029994964599609375,0.029994964599609375,1.9299964904785156,2.7749977111816406,3.05999755859375,4,0.03687814758082686,-6.151477320016646,81.69000244140625,2.0112211221122114,81.25,4.123799282112391,80.73999786376953,0.03687814758082686
9088,2019-09-16,81.05999755859375,81.98999786376953,80.87000274658203,81.41000366210938,1468900.0,-0.006861126796662953,-2.068497732070818,4.375393419170243,52.97560830374622,53.57751747381308,1.0025944883727362,0.6235389948663794,2.5510222296108225,3.463005694096452,23.795985302158158,1.1199951171875,0.1278683974582009,-0.6330020904540987,-2.7340708756178884,1.468066694709691,-1.6835364830359936,0.41753230212779613,3.077150166748055,57.544703136829455,-2.330674629530556,1.0505343925818953,9,0.5900001525878906,0.5900001525878906,2.490001678466797,3.335002899169922,2.2099990844726562,0,0.044905002458423215,-2.3589600633821415,81.62000274658203,-6.151477320016646,81.69000244140625,2.0112211221122114,81.25,0.044905002458423215
9089,2019-09-17,82.55000305175781,82.56999969482422,81.5,81.51000213623047,1312100.0,0.018381514162852275,-1.0188574677731634,-2.971379370476938,58.19599778198618,53.8325586712936,-0.27314516036004477,-0.8917073560772621,1.008745532149149,1.9821728226486641,23.95483527184967,1.5100021362304688,0.26405099682564526,0.8440032958984318,-1.275752993692521,2.9637595854893846,-0.21587484889704456,1.9038814406939082,1.4806016702490297,93.51152707121828,29.392356927604908,1.0598781447954766,9,-0.9000053405761719,-0.9000053405761719,0.9999961853027344,1.8449974060058594,1.5199966430664062,1,0.027983009972094353,-2.068497732070818,81.05999755859375,-2.3589600633821415,81.62000274658203,-6.151477320016646,81.69000244140625,0.027983009972094353
9090,2019-09-18,82.7699966430664,82.87000274658203,81.55999755859375,82.55999755859375,1114100.0,0.0026649737513717575,5.3900932249120785,0.20192201885339103,57.64497342117631,52.92186894194736,-0.48452001974931136,-1.103706401333909,0.7263536910234052,1.7637826630226812,24.16341254195407,1.3100051879882812,0.38948333047471806,1.0229969024658203,-1.1477379585823542,3.193731763513995,-0.06237052805826693,2.1083643329899076,1.156195935672173,94.99969482421875,27.49983285188398,1.0853674305240903,9,-1.1199989318847656,-1.1199989318847656,0.6675033569335938,1.6250038146972656,1.9300003051757812,2,0.023921752292344278,-1.0188574677731634,82.55000305175781,-2.068497732070818,81.05999755859375,-2.3589600633821415,81.62000274658203,0.023921752292344278
9091,2019-09-19,82.5,83.62999725341797,82.37000274658203,82.8499984741211,1123000.0,-0.003262011042850843,-3.1311770665265843,-1.6666666666666667,52.95748131434212,51.88779514228668,-0.46748225123812404,-0.8804244902058969,0.92146870267635,2.0367030904617707,24.29648521069502,1.2599945068359375,0.6765528575637063,0.7540000915527401,-1.415253571601042,2.923253754706522,-0.33062674002415804,1.8386269231296382,1.3238686783356854,59.0579890423985,-6.410835892394161,1.0846268315768912,9,-0.8600006103515625,-0.8500022888183594,0.4825000762939453,1.8950004577636719,2.029998779296875,3,0.027030343720407135,5.3900932249120785,82.7699966430664,-1.0188574677731634,82.55000305175781,-2.068497732070818,81.05999755859375,0.027030343720407135
9092,2019-09-20,82.54000091552734,83.48999786376953,82.45999908447266,82.58000183105469,2453100.0,0.00048485958214961045,-9.29975205035285,0.11428882833787465,53.925250504288506,52.54541956175262,-0.8351634876634932,-0.9460919222815392,0.8096979140416636,1.988711290138113,23.958499025603526,1.029998779296875,0.6182843084814209,0.7795009613037109,-1.4077399535025847,2.9667418761100066,-0.3141194960994369,1.8731214187068588,1.1835903404135024,60.50730046052885,-3.6999916371360513,1.093620457403146,9,-1.3200035095214844,-0.8900032043457031,0.44249916076660156,1.8549995422363281,1.8799972534179688,4,0.02071721668894444,-3.1311770665265843,82.5,5.3900932249120785,82.7699966430664,-1.0188574677731634,82.55000305175781,0.02071721668894444
9093,2019-09-23,82.19999694824219,82.86000061035156,82.06999969482422,82.66000366210938,1199400.0,-0.004119262945406543,-1.1944432670707412,11.499904634751097,55.80268666539756,53.7165696430611,-0.4850259872802525,-0.4329649406461158,1.0599286235510874,2.3560292106402443,22.86474454524599,0.7900009155273438,0.28540349490938866,0.3154972076415987,-1.6551351769916067,2.286129592274804,-0.669818984675004,1.3008133999582014,1.4300003051757812,32.863748867230456,-32.65898891039309,0.9853161923166046,9,-0.33499908447265625,-0.5499992370605469,0.4125041961669922,1.8400039672851562,2.350006103515625,0,0.030170358260416252,-9.29975205035285,82.54000091552734,-3.1311770665265843,82.5,5.3900932249120785,82.7699966430664,0.030170358260416252
9094,2019-09-24,81.66999816894531,83.26000213623047,81.44999694824219,82.44999694824219,1396500.0,-0.00644767395345025,-1.9672186507241665,1.6956247719507744,46.20252960813286,53.84974551548624,0.21318524441886666,0.20355602750328217,1.4918221347703877,2.8976039712729005,21.820333852160477,1.8100051879882812,-0.0383850280298077,-0.27550163269043537,-2.131354649330504,1.5803513839496333,-1.2034281410104626,0.6524248756295918,1.863599090576173,10.091797702082685,-49.43758307790713,0.9279265083200336,9,0.5800018310546875,-0.020000457763671875,0.9425029754638672,2.3700027465820312,2.9800033569335938,1,0.01959101885629133,-1.1944432670707412,82.19999694824219,-9.29975205035285,82.54000091552734,-3.1311770665265843,82.5,0.01959101885629133
9095,2019-09-25,82.26000213623047,82.68000030517578,80.66000366210938,81.70999908447266,1398800.0,0.007224243669807118,1.9064712662604972,-0.7051332211745374,41.108551341969985,53.10335152479871,-0.24415924940726086,-0.27450824800172313,0.8108027235891484,2.2935044398606124,21.23204684796791,2.0199966430664062,-0.0011977828303884053,0.2345024108886662,-1.523386043143077,1.9923908649204094,-0.6444418161271983,1.1134466379045307,1.1791231292724689,53.87211874137839,-0.9313380779088121,0.8789442270158693,9,-0.11500167846679688,-0.6100044250488281,0.35249900817871094,1.779998779296875,1.3799972534179688,2,0.022003373590924857,-1.9672186507241665,81.66999816894531,-1.1944432670707412,82.19999694824219,-9.29975205035285,82.54000091552734,0.022003373590924857
9096,2019-09-26,82.56999969482422,82.87000274658203,81.98999786376953,82.31999969482422,933000.0,0.0037685090024719425,1.070584856209385,0.45454293244555416,41.37932244056096,51.13248904240008,-0.4651135718287378,-0.4882501033190181,0.42537769443609363,1.9701128469279467,20.341284598646972,0.8800048828125,0.1782682197620602,0.46749992370605753,-1.241004751646642,2.176004599058757,-0.38675241397028515,1.3217522613824002,0.7765430165405292,67.49116417250555,16.300623718637155,0.8542523376763497,9,-0.4249992370605469,-0.9200019836425781,0.04250144958496094,1.470001220703125,1.3199996948242188,3,0.025796260885192712,1.9064712662604972,82.26000213623047,-1.9672186507241665,81.66999816894531,-1.1944432670707412,82.19999694824219,0.025796260885192712
9097,2019-09-27,81.5199966430664,83.5,80.94999694824219,83.0,1541100.0,-0.012716519990778608,1.0564512903811307,-5.920013427734375,48.064082727345884,50.58676397835559,0.6361050197669158,0.5638853580788066,1.3745915720723474,3.019480993084642,20.48535793482348,2.5500030517578125,0.31093618999938144,-0.5655029296874972,-2.2908506742497536,1.1598448148747593,-1.4281768019686183,0.297170942593624,-2.7099990844726562,30.28148203866281,-22.70145089324493,0.8626738722811269,9,0.6250038146972656,0.13000106811523438,1.0600032806396484,2.5200042724609375,1.94000244140625,4,0.03692348209249441,1.070584856209385,82.56999969482422,1.9064712662604972,82.26000213623047,-1.9672186507241665,81.66999816894531,0.03692348209249441
9098,2019-09-30,82.7699966430664,82.88999938964844,81.55000305175781,81.94999694824219,1495500.0,0.015333661082851835,1.5282826029063532,-0.5540525911530154,63.23334566766535,51.14646929898662,-0.3864636172264255,-0.6343671416366021,0.06945447210749478,1.7647716698417355,20.478570591830582,1.3700027465820312,0.40555255582147254,0.6309970855712947,-1.1103029119700807,2.37229708311267,-0.23965291319939297,1.5016470843419825,-3.8661990356445273,74.29562330084568,18.12770184356959,0.8706499987706854,9,-0.6249961853027344,-1.1199989318847656,-0.2899971008300781,1.2700042724609375,-0.18000030517578125,0,0.019934778214312443,1.0564512903811307,81.5199966430664,1.070584856209385,82.56999969482422,1.9064712662604972,82.26000213623047,0.019934778214312443
9099,2019-10-01,81.88999938964844,83.5999984741211,81.6500015258789,83.1500015258789,1833300.0,-0.010631838698904716,-1.2413785543595028,-1.5365885428781436,53.98009147672278,50.739260194047326,0.4359068259218617,0.332787537152484,0.8981040353013441,2.632978669056314,20.002125876006748,1.9499969482421875,0.3362404967576822,-0.2935001373291044,-1.9559443197091042,1.3689440450508954,-1.1247222285191043,0.5377219538608955,-2.8942777343749952,41.83666319796757,-15.341214906430636,0.8312220911900022,10,0.2550010681152344,-0.24000167846679688,0.4500007629394531,1.8700027465820312,0.7700042724609375,1,0.03248264356985242,1.5282826029063532,82.7699966430664,1.0564512903811307,81.5199966430664,1.070584856209385,82.56999969482422,0.03248264356985242
9100,2019-10-02,83.3499984741211,83.9000015258789,81.33000183105469,82.80000305175781,3862500.0,0.01782878367754903,2.115148264429946,-0.43650356340561064,59.161120762467434,51.42855346606126,-1.0428317705828078,-1.1084331688153952,-0.6144224053998357,1.1572646841070764,19.902774088371736,2.5699996948242188,0.43142573478429824,1.1184989929199247,-0.6226241062716582,2.8596220921115076,0.24793744332413326,1.9890605425157162,-4.170105746093739,81.35585768485736,22.39417556432845,0.8705615495957884,10,-1.0699958801269531,-1.7000007629394531,-1.2424983978271484,0.410003662109375,-0.470001220703125,2,0.015596917523177156,-1.2413785543595028,81.88999938964844,1.5282826029063532,82.7699966430664,1.0564512903811307,81.5199966430664,0.015596917523177156
9101,2019-10-03,82.55999755859375,83.3499984741211,80.0,83.13999938964844,2168600.0,-0.009478115536770249,5.6999969482421875,-1.0545575607929087,54.80569629880995,51.526380776563634,-0.2720322946730107,-0.4385797415700381,0.09892595803106019,1.9510674758771671,21.03875867530187,3.3499984741210938,0.3215975888514322,0.3904983520507841,-1.1969854349136284,1.9779821390151966,-0.40324354143142216,1.1842402455329903,-3.0968983026953083,65.64093735878289,5.273733462418868,0.7937418934822065,10,-0.6099967956542969,-0.9099998474121094,-0.45999717712402344,1.2000045776367188,0.69000244140625,3,0.013081417914144078,2.115148264429946,83.3499984741211,-1.2413785543595028,81.88999938964844,1.5282826029063532,82.7699966430664,0.013081417914144078
9102,2019-10-04,84.3499984741211,84.48999786376953,82.68000030517578,83.01000213623047,1767000.0,0.021681213280765332,1.2345716223344134,-2.310331219910026,64.94096401989324,52.541744927063164,-1.9872669128266693,-2.3257718359297,-1.7604358255324968,0.16525642033155918,22.312442556436235,1.9300003051757812,0.24457493603466673,2.166499328613284,0.5052219088934748,3.8277767483330933,1.3358606187533866,2.9971380384731816,-4.620685082023826,96.88197202100888,34.66410178765719,0.830638709859902,10,-2.104999542236328,-2.700000762939453,-2.249998092651367,-0.589996337890625,-1.5199966430664062,4,-0.005453456938873447,5.6999969482421875,82.55999755859375,2.115148264429946,83.3499984741211,-1.2413785543595028,81.88999938964844,-0.005453456938873447
9103,2019-10-07,82.93000030517578,84.08000183105469,82.88999938964844,83.83999633789062,1399100.0,-0.016834596261207646,-1.4040505236550274,-0.67910337288483,51.73673415731763,53.156656543639244,-0.506043927747541,-0.8617458117280989,-0.4651252047887766,1.5674980078187843,22.31290486935924,1.4599990844726562,0.22094034121924722,0.6905010223388643,-0.9931224446530251,2.374124489330754,-0.1513107111570804,1.532312755834809,-2.9300003051757812,65.25616256565276,6.707701783217104,0.8418117334959427,10,-0.6850013732910156,-1.2800025939941406,-0.8299999237060547,0.8300018310546875,0.1100006103515625,0,0.006390917368220395,1.2345716223344134,84.3499984741211,5.6999969482421875,82.55999755859375,2.115148264429946,83.3499984741211,0.006390917368220395
9104,2019-10-08,82.08000183105469,83.08000183105469,81.79000091552734,82.62000274658203,1346700.0,-0.010249589665900949,-1.3035674143909102,0.5934101865437015,47.018172730288036,53.813281142341246,0.45620454323579906,0.09885820521591882,0.2590211006542944,2.369229224504039,21.631335429356675,1.2900009155273438,0.15926873428546173,-0.22649765014648438,-1.758709487781715,1.3057141874887463,-0.9926035689640997,0.539608268671131,-1.7208020019531318,46.325229858983576,-7.297934782587802,0.7661059188176166,10,0.16499710083007812,-0.4300041198730469,0.019998550415039062,1.6800003051757812,1.4499969482421875,1,0.006213383229275005,-1.4040505236550274,82.93000030517578,1.2345716223344134,84.3499984741211,5.6999969482421875,82.55999755859375,0.006213383229275005
9105,2019-10-09,83.0999984741211,83.43000030517578,82.16999816894531,82.16999816894531,1332000.0,0.012426859409261137,-1.7096811242278316,-1.722219867474816,52.43505880269283,55.04169629368923,-0.4828889777256933,-0.8173403435327202,-0.8746685192738965,1.3123144248733638,20.818813901542434,1.3499984741210938,0.12421142396382834,0.7009990692138643,-0.7853438166622766,2.1873419550900053,-0.04217237372419902,1.4441705121519277,-2.4103348022460978,69.04231512303042,15.441271391272387,0.7431714429380673,10,-0.8549995422363281,-1.4500007629394531,-0.9999980926513672,0.660003662109375,1.3700027465820312,2,-0.005294763177989048,-1.3035674143909102,82.08000183105469,-1.4040505236550274,82.93000030517578,1.2345716223344134,84.3499984741211,-0.005294763177989048
9106,2019-10-10,83.94000244140625,84.22000122070312,82.80999755859375,82.98999786376953,1069500.0,0.010108351175803554,-1.1526688215252905,1.0215099633296965,55.33537055182259,55.84961716307553,-1.2383465177962023,-1.5601255836794081,-1.7213335886864627,0.4416583569831829,20.57750156261622,1.410003662109375,0.2765075248524198,1.4285030364990234,-0.16837950162064885,3.0253855746186957,0.6300617674391873,2.2269443055588596,-2.946312034179698,79.62977614766004,25.79102004833659,0.7984412690598388,10,-1.6950035095214844,-2.2900047302246094,-1.8400020599365234,-0.3899993896484375,0.7599945068359375,3,-0.012628129106002972,-1.7096811242278316,83.0999984741211,-1.3035674143909102,82.08000183105469,-1.4040505236550274,82.93000030517578,-0.012628129106002972
9107,2019-10-11,84.62999725341797,85.41999816894531,84.55999755859375,84.88999938964844,1367300.0,0.008220095210187406,-3.299986648610502,-0.2736851404203375,59.020049967743546,55.38147319641756,-1.6101154000480875,-2.121845106748694,-2.436866327907694,-0.2904561982002605,19.9338039701423,1.4799957275390625,0.46733569444154455,1.9679981231689396,0.17016760376358775,3.7658286425742915,1.0690828634662637,2.8669133828716156,-3.356602249667972,78.23687291268645,20.846659271117424,0.898915259702677,10,-1.9199981689453125,-2.5149993896484375,-2.3949947357177734,-1.5049972534179688,0.43000030517578125,4,-0.016306242445993213,-1.1526688215252905,83.94000244140625,-1.7096811242278316,83.0999984741211,-1.3035674143909102,82.08000183105469,-0.016306242445993213
9108,2019-10-14,84.69999694824219,85.0,84.51000213623047,84.55999755859375,991800.0,0.000827126280231516,-3.0834816887080367,-0.5384547668652249,61.64488877264629,56.23311734040906,-1.5394427856160036,-2.0081203932977445,-2.533729078546031,-0.40323489990454675,19.106423387621383,0.48999786376953125,0.648589070720007,1.8559978485107393,0.004826354215865081,3.7071693428056136,0.9304121013633022,2.7815835956581765,-3.0119416279726607,80.16524062035641,16.098431321031327,0.9255857471474342,10,-1.9899978637695312,-2.5849990844726562,-2.6974964141845703,-1.6449966430664062,1.0900039672851562,0,-0.022077865225074378,-3.299986648610502,84.62999725341797,-1.1526688215252905,83.94000244140625,-1.7096811242278316,83.0999984741211,-0.022077865225074378
9109,2019-10-15,84.86000061035156,85.0,84.31999969482422,84.72000122070312,1004400.0,0.0018890633751398322,2.23811080835604,1.0,60.33386197339414,56.36342191940091,-1.3788475786902268,-2.093527805080967,-2.6209646402202793,-0.5881172008777895,18.654304224891792,0.6800003051757812,0.8559538951455465,1.9005016326904354,-0.150864767371516,3.9518680327523867,0.8748184326594526,2.926184832721418,-2.7987510052144557,82.76930588942307,16.693626340586377,1.0256832000309772,10,-2.1500015258789062,-2.7450027465820312,-2.785001754760742,-1.8050003051757812,0.8899993896484375,1,-0.02144708557310815,-3.0834816887080367,84.69999694824219,-3.299986648610502,84.62999725341797,-1.1526688215252905,83.94000244140625,-0.02144708557310815
9110,2019-10-16,84.75,84.8499984741211,84.0,84.27999877929688,1160800.0,-0.0012962598345556131,1.5373158122480586,3.35716621253406,58.80452661075474,56.807736398505895,-1.1726936047673746,-1.926349558045672,-2.4827845161921402,-0.5056438465334878,18.44092549966181,0.8600006103515625,0.8382688912196556,1.6915008544921903,-0.5071808855365987,3.8901825945209794,0.5921599844778029,2.7908417245065777,-2.352875538482067,74.32957807411911,8.084591435191726,1.0993408700143943,10,-1.1450004577636719,-2.0400009155273438,-3.1000022888183594,-1.9750022888183594,0.20999908447265625,2,-0.014395294639564904,2.23811080835604,84.86000061035156,-3.0834816887080367,84.69999694824219,-3.299986648610502,84.62999725341797,-0.014395294639564904
9111,2019-10-17,84.7300033569336,85.41000366210938,84.51000213623047,84.8499984741211,1092600.0,-0.00023594859075404262,-2.214305177111717,-0.2553080968768262,64.14101014609463,56.71885263475049,-0.9079962633296077,-1.8242509428664277,-2.4336150714596556,-0.513570201118057,18.56098848875714,0.9000015258789062,0.9851498552191345,1.5600040435790987,-0.7431204202688377,3.863128507427035,0.4084418116551376,2.71156627550306,-2.0305915246729285,51.40875339830864,-18.5845848710209,1.1515622319239658,10,-1.1250038146972656,-2.0200042724609375,-3.080005645751953,-1.9550056457519531,-0.09000396728515625,3,-0.00306859584479402,1.5373158122480586,84.75,2.23811080835604,84.86000061035156,-3.0834816887080367,84.69999694824219,-0.00306859584479402
9112,2019-10-18,84.25,85.4000015258789,84.0,84.98999786376953,1570300.0,-0.0056650930947274025,-1.258070867352903,6.1668997965412,56.99434862025425,57.303032019521225,-0.49580902474610866,-1.2749368802760301,-1.999049141463587,-0.056740648962104956,18.799984573675488,1.4000015258789062,0.9591891802607364,0.9945007324218693,-1.3369372500631442,3.325938714906883,-0.17121825882063035,2.160219723664369,-1.27852953407087,17.730450403653442,-49.582232515105666,1.1657189912425048,10,-0.6450004577636719,-1.5400009155273438,-2.6000022888183594,-1.4750022888183594,0.6100006103515625,4,0.005341210068156466,-2.214305177111717,84.7300033569336,1.5373158122480586,84.75,2.23811080835604,84.86000061035156,0.005341210068156466
9113,2019-10-21,84.68000030517578,84.80999755859375,83.83000183105469,84.80999755859375,1066900.0,0.005103861189029946,14.07717589060391,0.17567247120926252,63.770985547829085,59.16445566591467,-0.7280260672733618,-1.5911967155824982,-2.442702421954081,-0.5165911574634521,18.88952936967299,0.9799957275390625,1.055888251837942,1.3005008697509766,-1.0582102766078947,3.659212016109848,0.12114529657154094,2.479856442930412,-1.4636770689450316,53.797309434363136,-16.046492489045924,1.1793555731794336,10,-0.8850021362304688,-1.970001220703125,-3.0300025939941406,-1.9050025939941406,1.44000244140625,0,0.004487449835244517,-1.258070867352903,84.25,-2.214305177111717,84.7300033569336,1.5373158122480586,84.75,0.004487449835244517
9114,2019-10-22,83.2699966430664,85.26000213623047,83.18000030517578,84.80999755859375,1098500.0,-0.016650964301227034,-1.4186157920183815,11.846411174364693,49.603165592647926,58.849800864798574,0.9705988465920541,-0.05816113258880762,-1.0388391548545997,0.8622453218484338,18.813275726373185,2.0800018310546875,0.8397060818644349,-0.18950271606445312,-2.408478692186307,2.029473260057401,-1.298990704125373,0.9199852719964667,2.1500015258789062,4.035704144157705,-61.693589533832736,1.109487988060926,10,0.845001220703125,-0.55999755859375,-1.6199989318847656,-0.4949989318847656,3.220001220703125,1,0.030263052408454394,14.07717589060391,84.68000030517578,-1.258070867352903,84.25,-2.214305177111717,84.7300033569336,0.030263052408454394
9115,2019-10-23,84.06999969482422,84.08999633789062,83.06999969482422,83.16999816894531,1495100.0,0.009607338585432945,1.170217601272655,-0.5844162278116036,57.48266373891602,59.08838899669785,0.3605791290846696,-0.7542835577535243,-1.8657943743689884,0.05712598262419988,18.379941272717332,1.0199966430664062,0.927830019396481,0.5200004577636719,-1.639844606436327,2.6798455219636708,-0.5599220743363276,1.5999229898636713,1.3051985168457065,42.73497028127639,-22.055166407614934,1.0799225321000003,10,0.17499923706054688,-1.3600006103515625,-2.420001983642578,-1.2950019836425781,2.0500030517578125,2,0.01998335091321768,-1.4186157920183815,83.2699966430664,14.07717589060391,84.68000030517578,-1.258070867352903,84.25,0.01998335091321768
9116,2019-10-24,84.69999694824219,84.80999755859375,83.69000244140625,84.08999633789062,1002100.0,0.0074937225610189895,1.6987774611637099,0.6777773068282965,51.95967783964261,58.303903204686634,-0.16793601385518286,-1.2822674171115978,-2.4299034314691,-0.5892255497109318,17.85927481006725,1.1199951171875,1.1791091809579939,1.0434978485107393,-1.1229288504505917,3.2099245474720703,-0.03971550096993326,2.126711197991412,0.5829933227539073,69.95690868964434,8.845049636162358,1.0832133494806662,10,-0.4599952697753906,-1.9899978637695312,-3.049999237060547,-1.9249992370605469,0.0,3,0.0030696829468523923,1.170217601272655,84.06999969482422,-1.4186157920183815,83.2699966430664,14.07717589060391,84.68000030517578,0.0030696829468523923
9117,2019-10-25,84.52999877929688,84.97000122070312,84.08999633789062,84.29000091552734,923400.0,-0.002007062279461347,-1.7499850990022292,0.3934387272681792,60.41665631863848,58.167432932019096,-0.015214292926373219,-0.9225024359731862,-2.1633631650861957,-0.45382106687178236,16.78206593365057,0.8800048828125,1.2896172962714587,0.7229995727539062,-1.2257665874628714,2.671765732970684,-0.25138350735448967,1.6973826528623022,0.6644718686523419,66.66655054206961,5.827804178287167,0.9743830801083889,10,-0.2899971008300781,-1.8199996948242188,-2.885000228881836,-1.7550010681152344,-0.04999542236328125,4,0.0013013203825871233,1.6987774611637099,84.69999694824219,1.170217601272655,84.06999969482422,-1.4186157920183815,83.2699966430664,0.0013013203825871233
9118,2019-10-28,84.41999816894531,85.08000183105469,84.05000305175781,85.02999877929688,1033700.0,-0.0013013203825871233,1.9013775762394962,-2.5416918332962455,66.85875731058441,58.892421302818015,0.056872368964803854,-0.7194356136106848,-2.0005966736155187,-0.38994324755367415,15.615233983063062,1.029998779296875,1.2937082750520403,0.5304988861084041,-1.3725896567169826,2.433587428933791,-0.42104538530428215,1.4820431575210904,0.6894936408789079,61.643697221370644,-0.9883254857330002,0.9515442714126915,10,-0.17999649047851562,-1.7099990844726562,-2.9850006103515625,-1.6450004577636719,0.1399993896484375,0,0.005212064095591273,-1.7499850990022292,84.52999877929688,1.6987774611637099,84.69999694824219,1.170217601272655,84.06999969482422,0.005212064095591273
9119,2019-10-29,84.55000305175781,85.12000274658203,84.37999725341797,84.61000061035156,1155300.0,0.0015399773232915859,-2.699942780850658,0.098356555019136,61.98348774948391,59.24563920712126,-0.13603563049240108,-0.6745252032636415,-2.1016721745116342,-0.5739264769903087,14.93259971073141,0.7400054931640625,1.1848474021207522,0.527503585815424,-1.1450474402638235,2.2000546118946716,-0.30877192722419977,1.3637790988550478,-1.4800033569335938,72.19517822983423,9.945474567653946,0.8362755130396222,10,-0.3100013732910156,-1.8400039672851562,-2.7925052642822266,-1.7750053405761719,-0.1300048828125,1,0.01856888986583627,1.9013775762394962,84.41999816894531,-1.7499850990022292,84.52999877929688,1.6987774611637099,84.69999694824219,0.01856888986583627
9120,2019-10-30,84.6500015258789,84.75,83.5,84.62999725341797,1138600.0,0.0011827140214279996,10.363573311138854,-0.3334181078331638,56.68548390572894,58.41724740263618,-0.28129140334129943,-0.7084601904183501,-2.160021793453353,-0.7310633131591686,14.275513392727357,1.25,1.0298408172964741,0.5625019073486328,-1.1010250240758381,2.2260288387731038,-0.26926155836359555,1.3942653730608612,-1.5390017700195244,70.98762815712757,10.484615919803744,0.8317634657122339,10,-0.41500091552734375,-1.94000244140625,-2.700002670288086,-1.8750038146972656,0.4799957275390625,2,0.021736518661823245,-2.699942780850658,84.55000305175781,1.9013775762394962,84.41999816894531,-1.7499850990022292,84.52999877929688,0.021736518661823245
9121,2019-10-31,83.63999938964844,84.29000091552734,83.29000091552734,84.0,1174400.0,-0.01193150759627215,1.127654048438413,-17.99618611746758,41.20785378697639,56.66319242116085,0.6233897136566782,0.4074939623491076,-1.1376240111266043,0.22732262947852178,13.008272492205226,1.3600006103515625,0.8555737828958314,-0.5015003204345732,-2.020048970260163,1.0170483293910166,-1.260774645347368,0.25777400447822174,-0.4888195739746095,19.12558054214507,-37.51762342631508,0.7592743249127932,10,0.5250015258789062,-0.9300003051757812,-1.7425003051757812,-0.8650016784667969,1.0500030517578125,3,0.029650925096019742,10.363573311138854,84.6500015258789,-2.699942780850658,84.55000305175781,1.9013775762394962,84.41999816894531,0.029650925096019742
9122,2019-11-01,83.88999938964844,84.54000091552734,83.47000122070312,84.16000366210938,983500.0,0.002989000500051908,1.0776717726882166,0.7500105963633281,43.02929628511024,54.35856028085877,0.3542014097806714,0.12781832349992328,-1.3633636413416639,-0.07687651449255384,12.45682116261422,1.0699996948242188,0.7108237050029373,-0.2285003662109375,-1.747686660019241,1.290685927597366,-0.9880935131150892,0.5310927806932142,-0.6994431153564449,32.78676905887552,-20.01848060608937,0.759593146904152,11,0.27500152587890625,-1.1800003051757812,-1.9925003051757812,-1.1150016784667969,0.6200027465820312,4,0.009655472219417982,1.127654048438413,83.63999938964844,10.363573311138854,84.6500015258789,-2.699942780850658,84.55000305175781,0.009655472219417982
9123,2019-11-04,83.45999908447266,84.4800033569336,83.23999786376953,84.37999725341797,981100.0,-0.005125763598811561,1.2142750098772497,3.4073467081096354,38.486847471323934,53.12341382293387,0.662627650188881,0.6319616710587468,-0.832037510197722,0.3013027475926435,11.934989156064347,1.2400054931640625,0.4815087014723076,-0.6850006103515653,-2.1337532849171907,0.7637520642140601,-1.4093769476343851,0.03937572693125446,-0.23085388073486968,11.702162197259918,-35.77148111454508,0.7243763372828139,11,0.6350021362304688,-0.75,-1.5625,-0.6850013732910156,0.80999755859375,0,0.012221474762161844,1.0776717726882166,83.88999938964844,1.127654048438413,83.63999938964844,10.363573311138854,84.6500015258789,0.012221474762161844
9124,2019-11-05,82.58999633789062,83.97000122070312,81.88999938964844,83.37999725341797,1735000.0,-0.010424188307280868,1.111667499312583,0.8586983563597764,34.21052631578948,50.53762077591982,1.5936140466639728,1.625469617652712,0.10773712879108643,1.1178911172711707,11.168332206848353,2.0800018310546875,0.36255162551533715,-1.580503082275385,-2.887207657685721,-0.2737985068650488,-2.233855369980546,-0.927150794570224,2.5300064086914062,24.475412547416944,-18.791432939816325,0.6533522877051653,11,0.9150047302246094,0.12000274658203125,-0.6924972534179688,0.18500137329101562,2.1500015258789062,1,0.02385278251670453,1.2142750098772497,83.45999908447266,1.0776717726882166,83.88999938964844,1.127654048438413,83.63999938964844,0.02385278251670453
9125,2019-11-06,82.66000366210938,83.2300033569336,82.0999984741211,82.86000061035156,1478200.0,0.0008476489565678591,1.4042594636711903,0.25316040059103595,34.97828010306847,48.65079880518935,1.45564154449184,1.6029952542952088,0.1029835536077428,1.0007211158728921,10.629912802990532,1.1300048828125,0.11881487044051653,-1.4884960174560575,-2.8829557629101146,-0.09403627200200049,-2.185725890183093,-0.7912661447290219,2.395399017333986,29.056748267552635,-12.635740134295148,0.6972298727270307,11,0.8449974060058594,0.04999542236328125,-0.7625045776367188,0.11499404907226562,2.4199981689453125,2,0.021291972282390548,1.111667499312583,82.58999633789062,1.2142750098772497,83.45999908447266,1.0776717726882166,83.88999938964844,0.021291972282390548
9126,2019-11-07,82.87999725341797,83.44999694824219,82.54000091552734,83.19999694824219,1381000.0,0.002661427311422271,1.219503344839457,1.6000228885328451,39.668173747337484,46.34541185282258,1.062013349947236,1.369744496909874,-0.05978242636081177,0.7251043190766779,10.569797167987767,0.9099960327148438,0.1568704401701808,-1.2155021667480526,-2.71959533085095,0.28859099735484506,-1.9675487487995014,-0.46345558469660375,2.112097360229498,37.35838844248159,-7.060890415707469,0.752046582051447,11,0.6250038146972656,-0.1699981689453125,-0.9149971008300781,-0.10499954223632812,2.0300064086914062,3,0.027147684297337715,1.4042594636711903,82.66000366210938,1.111667499312583,82.58999633789062,1.2142750098772497,83.45999908447266,0.027147684297337715
9127,2019-11-08,83.25,83.27999877929688,82.41999816894531,82.98999786376953,1718500.0,0.004464319001491912,4.375008940705243,-0.8125074505877024,39.117221838366355,43.26301902257613,0.5490913179993981,0.939208611960737,-0.3938357215269548,0.29659443500892735,11.34579388961864,0.8600006103515625,0.044140487786904714,-0.7764995574951143,-2.3037860321710326,0.7507869171808039,-1.5401427948330735,-0.01285632015715521,1.6800527091674837,52.50959564270923,8.893368854426846,0.7636432373379619,11,0.2550010681152344,0.3549995422363281,-1.4500007629394531,-0.4750022888183594,1.9599990844726562,4,0.017297326623498588,1.219503344839457,82.87999725341797,1.4042594636711903,82.66000366210938,1.111667499312583,82.58999633789062,0.017297326623498588
9128,2019-11-11,82.83000183105469,83.4800033569336,82.55999755859375,82.97000122070312,1014900.0,-0.005045023050394115,-1.7058678335016269,-0.5384547668652249,46.05740084196652,41.49345381062976,0.8044236022226414,1.2774224235464402,0.06313086866285289,0.6483430483633867,12.057390379197825,0.9200057983398438,-0.06373148445274524,-1.1029979705810575,-2.684671492807098,0.478675551644983,-1.8938347316940707,-0.3121612094680444,2.0392498117224136,45.19238528408466,-3.2888005355588277,0.7908367611130195,11,0.48999786376953125,0.7749977111816406,-0.8825035095214844,-0.055004119873046875,1.9399948120117188,0,0.020282509574277352,4.375008940705243,83.25,1.219503344839457,82.87999725341797,1.4042594636711903,82.66000366210938,0.020282509574277352
9129,2019-11-12,83.04000091552734,83.29000091552734,82.63999938964844,82.80000305175781,1194800.0,0.0025353021831506783,-1.3214125148158744,-1.7142779291553134,39.67938231022093,39.60388696668442,0.39974258524893,0.9740210102285403,-0.08413093170682373,0.387228509053017,12.693684495981316,0.6500015258789062,-0.24448364920577603,-0.8019989013671847,-2.3684584990856195,0.7644606963512501,-1.5852287002264092,-0.018769102507960156,1.7696656821871812,68.11587793011941,18.12677135150559,0.7832297988592208,11,0.17499923706054688,0.5649986267089844,-1.0925025939941406,-0.2650032043457031,1.9599990844726562,1,0.014812087114380867,-1.7058678335016269,82.83000183105469,4.375008940705243,83.25,1.219503344839457,82.87999725341797,0.014812087114380867
9130,2019-11-13,83.52999877929688,83.68000030517578,82.79000091552734,82.86000061035156,1815100.0,0.005900744922534118,-1.1975359807098185,2.7916838859395363,37.93817838603115,39.24058969991273,-0.2970759242541021,0.40890199909847524,-0.5492148771446068,-0.1461256579815,13.01440284560995,0.8899993896484375,-0.4654251127529676,-0.2510009765624943,-1.7626393073404643,1.2606373542154756,-1.0068201419514793,0.5048181888264907,1.221274474256333,88.0951371774921,38.953364567594534,0.755819165388984,11,-0.3149986267089844,0.125,-1.5825004577636719,-0.7550010681152344,2.0,2,0.014485802731420083,-1.3214125148158744,83.04000091552734,-1.7058678335016269,82.83000183105469,4.375008940705243,83.25,0.014485802731420083
9131,2019-11-14,84.47000122070312,84.52999877929688,83.20999908447266,83.2699966430664,1077400.0,0.011253471269524695,1.0,1.791056503222574,49.466214877020356,39.95580287679163,-1.2370501619500658,-0.5813858386037509,-1.498322405505462,-1.1024238746852575,13.445808624205563,1.3199996948242188,-0.6315136597375215,0.7020015716552734,-0.7794432943830998,2.1834464376936467,-0.03872086136391317,1.44272400467446,0.22404655557198794,97.15651463324679,48.15649676645138,0.7407224330191898,11,-1.2600021362304688,-0.81500244140625,-2.522502899169922,-1.6950035095214844,0.44000244140625,3,0.007221505878255652,-1.1975359807098185,83.52999877929688,-1.3214125148158744,83.04000091552734,-1.7058678335016269,82.83000183105469,0.007221505878255652
9132,2019-11-15,84.69999694824219,84.83000183105469,84.13999938964844,84.80999755859375,1319100.0,0.0027228095680753572,8.199471060929712,-0.09166682561177975,52.439011422814254,41.506043315846114,-1.4975478150913375,-0.8178731529153112,-1.7436425071957018,-1.29916283855826,13.477209585680297,0.69000244140625,-0.7650495574936826,0.9094974517822294,-0.61579075204547,2.4347856556099288,0.14685334986837972,1.672141553696079,-2.80999755859375,94.27292343059953,44.936001837129304,0.7626441019138492,11,-1.339996337890625,-1.0449981689453125,-2.7524986267089844,-1.9249992370605469,-0.04999542236328125,4,0.002479418198745753,1.0,84.47000122070312,-1.1975359807098185,83.52999877929688,-1.3214125148158744,83.04000091552734,0.002479418198745753
9133,2019-11-18,85.05999755859375,85.33999633789062,84.55999755859375,84.69999694824219,1172100.0,0.004250302518564952,-1.4374985098824595,-3.272714662227771,54.27130990415335,43.735019270108765,-1.7955411277528839,-1.2099820660454839,-2.0422424380000166,-1.6287448583388482,13.511275279919843,0.779998779296875,-0.7124246691312521,1.2504981994628963,-0.3299140214412972,2.83091042036709,0.46029208901080665,2.040704309914986,-3.1111981201171943,89.62966311946515,41.40026426856525,0.7902061104520943,11,-1.3400001525878906,-1.4099960327148438,-2.6474990844726562,-2.509998321533203,-0.34999847412109375,0,0.001763479075761465,8.199471060929712,84.69999694824219,1.0,84.47000122070312,-1.1975359807098185,83.52999877929688,0.001763479075761465
9134,2019-11-19,85.79000091552734,86.12999725341797,85.01000213623047,85.38999938964844,1062600.0,0.00858221699842776,1.074076167197666,1.1111134658585173,58.63635102580583,46.36369381707958,-2.2617334664129345,-1.8356265772994362,-2.666601897859479,-2.326809672493681,13.378364024330565,1.1199951171875,-0.6679480614062498,1.8545013427734318,0.06694844915733711,3.6420542363895265,0.9607248959653845,2.748277789581479,-3.7055536010742287,89.8204577641738,42.632819392757156,0.8937764468080464,11,-1.5150032043457031,-1.7800025939941406,-3.37750244140625,-3.6750030517578125,-0.6699981689453125,1,-0.01188954728494851,-1.4374985098824595,85.05999755859375,8.199471060929712,84.69999694824219,1.0,84.47000122070312,-0.01188954728494851
9135,2019-11-20,85.75,86.06999969482422,85.27999877929688,85.55000305175781,1151800.0,-0.00046626547500250304,-1.1351217601088728,0.4999904632932156,68.73888792524014,49.59377317017987,-1.9414902442750872,-1.7531983358503425,-2.5356851597149443,-2.274258512098072,13.171248698785224,0.7900009155273438,-0.5485317328448787,1.7305004119873075,-0.23290650172575056,3.6939073257003656,0.7487969551307714,2.7122038688438437,-3.4228196892089926,86.9863872703995,34.75167490698993,0.981703456856532,11,-1.4750022888183594,-1.7400016784667969,-3.3375015258789062,-3.6350021362304688,-0.8600006103515625,2,-0.008746355685131157,1.074076167197666,85.79000091552734,-1.4374985098824595,85.05999755859375,8.199471060929712,84.69999694824219,-0.008746355685131157
9136,2019-11-21,84.95999908447266,85.9800033569336,84.58999633789062,85.9800033569336,1130100.0,-0.009212838665041856,1.725492542672072,-5.100099183642328,58.670978033052435,51.76641274736722,-0.9224145576010585,-0.9936657373258839,-1.6762585779058554,-1.4780897358041756,13.2953770528109,1.3900070190429688,-0.3209987605257538,0.9274993896484318,-1.0581954751756797,2.9131942544725433,-0.06534804276363104,1.9203468220604947,-2.4046497571240337,41.20605904927674,-12.93148358652499,0.9928474324120586,11,-0.6150016784667969,-0.9500007629394531,-1.802499771118164,-2.845001220703125,0.09999847412109375,3,0.006709036028325288,-1.1351217601088728,85.75,1.074076167197666,85.79000091552734,-1.4374985098824595,85.05999755859375,0.006709036028325288
9137,2019-11-22,84.63999938964844,85.47000122070312,84.20999908447266,85.04000091552734,1024800.0,-0.0037664747913432883,1.0,0.3921567160829955,59.73596778031391,53.2862535182947,-0.42969529881590063,-0.7009400956217178,-1.2868635897291654,-1.169208499239076,13.434446014345468,1.2600021362304688,-0.09255473308385831,0.6019996643066463,-1.3900962956703182,2.594095624283611,-0.39404831568184306,1.5980476442951357,-1.8701711867356607,22.395870586271847,-35.57650867251095,0.9960479799884835,11,-0.2550010681152344,-0.6300010681152344,-1.4825000762939453,-2.5250015258789062,0.470001220703125,4,0.0031900315974477955,1.725492542672072,84.95999908447266,-1.1351217601088728,85.75,1.074076167197666,85.79000091552734,0.0031900315974477955
9138,2019-11-25,84.86000061035156,85.30000305175781,84.48999786376953,84.97000122070312,1028800.0,0.0025992582973721756,1.1038979053960327,0.27500047683533924,70.979692568044,56.764065769163935,-0.3704115883105885,-0.9341833417786063,-1.4154288999885267,-1.4104984195942762,13.671023964569207,0.8100051879882812,0.09993611064824393,0.8000007629394474,-1.219389584194417,2.819391110073312,-0.20969441062747762,1.8096959365063725,-1.8885622644084776,33.85427842548221,-27.183916050342503,1.0096951735669315,11,-0.40000152587890625,-0.8500022888183594,-1.7025012969970703,-2.7450027465820312,-0.04000091552734375,0,-0.0024746533462437492,1.0,84.63999938964844,1.725492542672072,84.95999908447266,-1.1351217601088728,85.75,-0.0024746533462437492
9139,2019-11-26,86.12000274658203,86.16000366210938,85.0,85.04000091552734,3269700.0,0.014848009983124744,1.0,-9.818143986683312,76.21212033638702,61.01672598587014,-1.2824311235666102,-2.1824285167125907,-2.6155032599942274,-2.677333657812312,14.222746994337049,1.3000030517578125,0.31770713351092184,1.9815029144287166,-0.23092449165693552,4.193930320514369,0.8752892113858906,3.0877166174715427,-2.959050866190452,97.9486758140936,31.50742243574041,1.106213703042826,11,-1.4350013732910156,-2.095001220703125,-2.867504119873047,-4.0050048828125,-1.3100051879882812,1,-0.016372545484682255,1.1038979053960327,84.86000061035156,1.0,84.63999938964844,1.725492542672072,84.95999908447266,-0.016372545484682255
9140,2019-11-27,86.48999786376953,86.48999786376953,85.73999786376953,86.43000030517578,1249900.0,0.004296273866551736,24.001017293997965,0.05555320080814931,76.74074526186342,64.04722936196382,-1.3280538808192972,-2.5376125455957492,-2.9271277804819817,-3.057827927717426,14.257477144043474,0.75,0.5373119999774758,2.259498214721674,-0.18349805013674825,4.702494479580096,1.03800008229247,3.480996347150878,-3.0891218408405337,100.0,28.64564948359245,1.221498132429209,11,-1.1749992370605469,-2.299999237060547,-3.0774993896484375,-4.375,-2.1500015258789062,2,-0.015839925436758384,1.0,86.12000274658203,1.1038979053960327,84.86000061035156,1.0,84.63999938964844,-0.015839925436758384
9141,2019-11-29,86.12000274658203,86.7699966430664,85.93000030517578,86.44999694824219,578600.0,-0.004277894858666587,-1.3661899184405928,-5.500127161749746,71.25930363329132,66.13837294090571,-0.7815842149626064,-2.078880773790985,-2.49315383644894,-2.704581843456751,14.229426569049897,0.839996337890625,0.7943287891968396,1.7655029296875,-0.7999807788741862,4.330986638249186,0.4827610754066569,3.048244783968343,-2.410214539568983,74.60958920439644,0.8355030064019644,1.2827418542808406,11,-0.6300048828125,-1.7900047302246094,-2.6425037384033203,-4.0050048828125,-0.9500045776367188,4,-0.014282435180047792,24.001017293997965,86.48999786376953,1.0,86.12000274658203,1.1038979053960327,84.86000061035156,-0.014282435180047792
9142,2019-12-02,84.69999694824219,86.0199966430664,84.30999755859375,86.0199966430664,1282100.0,-0.01648868733223774,1.5909083027483166,4.000069359350796,62.06448462701613,67.00428124344602,0.7134482933204112,-0.6272394781953068,-1.0256402442495016,-1.3076766964988167,14.081313059863454,1.8100051879882812,1.0113784098390113,0.3049972534179659,-2.255179938162186,2.865174444998118,-0.9750913423721101,1.585085849208042,-0.6229837289027387,15.853639625725336,-58.993857459698816,1.2800885957900763,12,0.7900009155273438,-0.3699989318847656,-1.224996566772461,-2.5849990844726562,1.0500030517578125,0,0.004250302518564952,-1.3661899184405928,86.12000274658203,24.001017293997965,86.48999786376953,1.0,86.12000274658203,0.004250302518564952
9143,2019-12-03,84.4800033569336,84.51000213623047,83.75,84.20999908447266,1273200.0,-0.002597327027567986,3.606047995561104,-0.20454873854868075,59.27837281416709,67.07561699770838,0.941529585734699,-0.34457834083873706,-0.7487546749675857,-1.118524709204877,13.911746988026588,0.9499969482421875,1.0968919252613176,0.03400344848633097,-2.4881046294093494,2.5561115263820113,-1.2270505904615163,1.2950574874341783,2.2899932861328125,24.172323456372194,-49.39816425464896,1.2610540389478415,12,0.7799949645996094,-0.15000534057617188,-1.0050029754638672,-2.3650054931640625,0.7899932861328125,1,0.007457353555683444,1.5909083027483166,84.69999694824219,-1.3661899184405928,86.12000274658203,24.001017293997965,86.48999786376953,0.007457353555683444
9144,2019-12-04,84.55999755859375,85.08000183105469,84.13999938964844,84.44000244140625,1122400.0,0.0009469010236917708,-1.6111134658585173,0.44441932749364227,57.00680314476769,65.77205202210033,0.7472972200484662,-0.2839773862616539,-0.7526683108701206,-1.2293681681516233,12.65709834328414,0.94000244140625,1.1519090713183004,0.01549758911133381,-2.35044895402406,2.3814441322467275,-1.167475682456356,1.1984708606790235,2.1495991516113264,26.821141025219973,-43.05680467180618,1.1829732715676942,12,0.7000007629394531,-0.22999954223632812,-1.0849971771240234,-2.4449996948242188,1.7000045776367188,2,0.0030747651813767263,3.606047995561104,84.4800033569336,1.5909083027483166,84.69999694824219,-1.3661899184405928,86.12000274658203,0.0030747651813767263
9145,2019-12-05,84.41999816894531,84.79000091552734,84.18000030517578,84.62000274658203,1173400.0,-0.0016556219689035645,1.259257689427655,-1.6667726347914547,49.61829660345711,64.76619852992307,0.7585670903533384,-0.005652862625737498,-0.5556670454939763,-1.1202276176259431,11.334646926763693,0.6100006103515625,1.1648060653390928,-0.21250152587890625,-2.408113647517382,1.9831105957595696,-1.3103075866981442,0.8853045349403317,2.230406607055656,22.18539449318785,-42.41440448719576,1.097806060819237,12,0.8400001525878906,-0.09000015258789062,-0.9449977874755859,-2.3050003051757812,2.2000045776367188,3,0.004619751221362822,-1.6111134658585173,84.55999755859375,3.606047995561104,84.4800033569336,1.5909083027483166,84.69999694824219,0.004619751221362822
9146,2019-12-06,85.12999725341797,85.4000015258789,84.76000213623047,84.98999786376953,942500.0,0.008410318643359505,-1.1333638513771267,-0.6999809269502193,53.058327500040704,64.0242384987816,0.08405775031813789,-0.5675429944853079,-1.2092324244841706,-1.850404337388028,10.210474938570629,0.9800033569335938,1.0979795281240285,0.38499755859375284,-1.6577817045376975,2.427776821725203,-0.6363920729719723,1.406387190159478,1.4623994270629765,60.792920449160256,-0.05122080245299543,1.021389631565725,12,0.13000106811523438,-0.7999992370605469,-1.6574974060058594,-3.0149993896484375,2.2400054931640625,4,-0.009279935874726308,1.259257689427655,84.41999816894531,-1.6111134658585173,84.55999755859375,3.606047995561104,84.4800033569336,-0.009279935874726308
9147,2019-12-09,84.69000244140625,85.22000122070312,84.43000030517578,85.22000122070312,1011800.0,-0.005168504947814401,1.9811423964991075,-3.785722070844687,47.39805991930638,61.40405709336632,0.5943987950068248,-0.014899291289140137,-0.6829032288547978,-1.4390986178374305,8.84008178966275,0.7900009155273438,0.9549008583986733,-0.12699737548828693,-2.045649263429425,1.7916545124528511,-1.086323319458856,0.8323285684822821,1.8455463054650778,56.9697922494671,-0.2235418992912841,0.9593259439705724,12,0.5699958801269531,-0.3600044250488281,-1.25250244140625,-2.5750045776367188,3.279998779296875,0,0.005667678754303518,-1.1333638513771267,85.12999725341797,1.259257689427655,84.41999816894531,-1.6111134658585173,84.55999755859375,0.005667678754303518
9148,2019-12-10,84.51000213623047,84.94000244140625,84.30000305175781,84.55999755859375,916700.0,-0.0021254020543961527,-1.7234387935652484,0.09433120285599125,40.24388541921077,57.4075865470134,0.8040893260035205,0.3134884457438858,-0.4571775327411842,-1.2726792117562695,7.641037573465715,0.6399993896484375,0.924953724928514,-0.3909976959228487,-2.0762767199958745,1.294281328150177,-1.2336372079593616,0.45164181611366416,1.9698356357034328,29.365247561322665,-22.72191205629184,0.8426395120365138,12,0.7499961853027344,-0.18000411987304688,-1.0725021362304688,-2.3950042724609375,3.7299957275390625,1,0.014672794135901723,1.9811423964991075,84.69000244140625,-1.1333638513771267,85.12999725341797,1.259257689427655,84.41999816894531,0.014672794135901723
9149,2019-12-11,84.2699966430664,84.77999877929688,83.61000061035156,84.56999969482422,1315000.0,-0.0028399655318570582,2.249989403636672,6.000610407446971,39.05320835849195,53.2200824466388,0.8426922299005071,0.685513492415339,-0.14492349290827633,-1.0402835345003325,6.586802789695067,1.1699981689453125,0.9060993961473827,-0.6925029754638672,-2.16862800084364,0.7836220499159054,-1.4305654881537606,0.04555953722602624,2.1552443734288147,36.87126788538013,-10.355180521325146,0.7380625126898877,12,0.9200019836425781,0.060001373291015625,-0.8674964904785156,-2.154998779296875,4.3800048828125,2,0.011866619672902035,-1.7234387935652484,84.51000213623047,1.9811423964991075,84.69000244140625,-1.1333638513771267,85.12999725341797,0.011866619672902035
9150,2019-12-12,84.73999786376953,85.08000183105469,83.75,84.1500015258789,1844400.0,0.005577325731883631,1.0944840263844,-1.966634453995219,48.29191258876297,50.66815010835787,0.10990579659326727,0.327606855310421,-0.582792438461837,-1.523701484447301,5.821525623044757,1.3300018310546875,0.8138142355467153,-0.28300170898437216,-1.602828864124902,1.0368254461561577,-0.9429152865546371,0.37691186858589276,1.572633536479941,63.1283058916797,14.514887771993855,0.6599135775702618,12,0.07500076293945312,-0.30500030517578125,-1.632497787475586,-2.625,4.920005798339844,3,0.017937270601594113,2.249989403636672,84.2699966430664,-1.7234387935652484,84.51000213623047,1.9811423964991075,84.69000244140625,0.017937270601594113
9151,2019-12-13,85.08000183105469,85.2300033569336,84.08000183105469,84.66999816894531,1255600.0,0.00401231975284877,2.239410285616041,0.6949257745823204,53.40559615648074,49.70605138940949,-0.43933745579445826,0.03757211250879777,-0.860582769702404,-1.8821471626019246,5.853737521612453,1.1500015258789062,0.5517102182043487,0.02650222778319744,-1.2674569931002395,1.3204614486666344,-0.620477382658521,0.6734818382249159,1.1245243375988707,90.74066224916054,37.207662416764606,0.6469796104417206,12,-0.5750007629394531,-0.4850044250488281,-1.9725017547607422,-2.9650039672851562,4.569999694824219,4,0.01810062156069714,1.0944840263844,84.73999786376953,2.249989403636672,84.2699966430664,-1.7234387935652484,84.51000213623047,0.01810062156069714
9152,2019-12-16,84.91000366210938,85.86000061035156,84.87999725341797,85.43000030517578,1991000.0,-0.0019980978524528625,-2.379266800836589,-1.268273167100856,50.39004011092993,48.71845886682758,-0.2642005912569658,0.23622133756290964,-0.6867695561664959,-1.7376742265390845,6.204885413376224,0.9800033569335938,0.2278965188458244,-0.1539962768554659,-1.4392561545081435,1.1312636007972117,-0.7966262156817976,0.4886336619708658,1.1907414842120971,57.777913411458336,1.6831620218108014,0.6426299388263358,12,-0.1750030517578125,-0.3150062561035156,-1.8025035858154297,-2.7950057983398438,4.0,0,0.028971840517896696,2.239410285616041,85.08000183105469,1.0944840263844,84.73999786376953,2.249989403636672,84.2699966430664,0.028971840517896696
9153,2019-12-17,85.20999908447266,85.68000030517578,84.81999969482422,85.37999725341797,2185500.0,0.0035330986859578584,1.2337554247666607,0.32692166615314644,41.651314500097996,47.01229346186428,-0.5026114296857003,-0.05476814404418917,-0.9336075140347049,-2.0802315112358656,6.245234721585541,0.8600006103515625,-0.03653014728755011,0.13849906921386435,-1.1484120622040592,1.425410200631788,-0.5049564964950974,0.7819546349228261,0.7911162804100229,71.11104329427084,19.47152473954604,0.6434555657089607,12,-0.47499847412109375,-0.5450019836425781,-1.654998779296875,-3.095001220703125,2.5,1,0.03239058990593757,-2.379266800836589,84.91000366210938,2.239410285616041,85.08000183105469,1.0944840263844,84.73999786376953,0.03239058990593757
9154,2019-12-18,84.7699966430664,87.83999633789062,83.70999908447266,87.12000274658203,3043500.0,-0.0051637418863255125,1.1794219364605183,13.823714208778386,34.420247789959035,45.32362137147561,-0.03317687711667361,0.3213772176647467,-0.41706229943767426,-1.6801931436385047,6.200058980918792,4.129997253417969,-0.1550792132033223,-0.25050315856933025,-1.497757536013907,0.9967512188752465,-0.8741303472916258,0.37312403015296525,-1.1599960327148438,25.66581751880102,-19.036176926697337,0.6236271887222917,12,0.9550018310546875,0.470001220703125,-1.3074970245361328,-2.654998779296875,3.8900070190429688,2,0.04093430881345861,1.2337554247666607,85.20999908447266,-2.379266800836589,84.91000366210938,2.239410285616041,85.08000183105469,0.04093430881345861
9155,2019-12-19,85.0,85.2699966430664,83.93000030517578,84.95999908447266,2192900.0,0.00271326372586822,3.6207232212151905,-0.017021621972599182,39.59104722711074,43.82725689670561,-0.19249807356850113,0.03405059333964289,-0.599154649207307,-1.9477917325201588,6.152441887091407,1.339996337890625,-0.2276392416943196,0.017000198364257812,-1.1820723592237812,1.2160727559522968,-0.5825360804297617,0.6165364771582773,-1.3053994750976585,31.234909768033,-9.283940059634944,0.5995362787940164,12,0.7249984741210938,0.3149986267089844,-1.5900001525878906,-2.8850021362304688,2.4000015258789062,3,0.042941194422104756,1.1794219364605183,84.7699966430664,1.2337554247666607,85.20999908447266,-2.379266800836589,84.91000366210938,0.042941194422104756
9156,2019-12-20,85.52999877929688,85.94000244140625,84.7699966430664,85.54000091552734,3738800.0,0.006235279756433787,1.8888847026909927,-0.25004768262445165,59.24280218585177,45.14333937076621,-0.7373275113357778,-0.47543133700362716,-1.1011759496599325,-2.4633470698602906,6.955085618423849,1.1700057983398438,-0.26757631428020545,0.5184989929199162,-0.7051164530503371,1.7421144388901695,-0.09330873006520335,1.1303067159050357,-1.8199996948242188,44.06781852743351,0.4112645444326546,0.6118077229851262,12,0.19499969482421875,-0.005001068115234375,-2.094999313354492,-3.4150009155273438,2.4300003051757812,4,0.04828720848540691,3.6207232212151905,85.0,1.1794219364605183,84.7699966430664,1.2337554247666607,85.20999908447266,0.04828720848540691
9157,2019-12-23,84.91000366210938,85.83000183105469,84.7300033569336,85.58999633789062,1998700.0,-0.007248861522696215,-1.1153953372360872,67.98474446987032,54.396738545357536,46.71587860700474,-0.09257904664595173,0.17479058194867036,-0.4820749143597567,-1.8456197602577902,8.12720255582174,1.0999984741210938,-0.24233472497586206,-0.11499633789063068,-1.3272590253600498,1.0972663495787884,-0.7211276816253331,0.49113500584407177,-1.1174046325683662,29.055820234350033,-16.360405540654913,0.6061313437347062,12,0.8149948120117188,0.8149948120117188,-1.4775047302246094,-2.7950057983398438,0.8599929809570312,0,0.05582378588313186,1.8888847026909927,85.52999877929688,3.6207232212151905,85.0,1.1794219364605183,84.7699966430664,0.05582378588313186
9158,2019-12-24,84.6500015258789,85.05999755859375,84.56999969482422,84.93000030517578,422500.0,-0.003062090743337187,-1.227250658898599,0.4117673458396912,50.88761314302482,48.03081247195283,0.2116250692652386,0.44085639011944977,-0.22826318622615815,-1.5902187607450173,9.299067687460951,0.48999786376953125,-0.3067906640625324,-0.3644985198974666,-1.5863782613769217,0.8573812215819885,-0.9754383906371942,0.24644135084226093,-0.7764545501709108,22.76036480722373,-23.97495886186858,0.6109398707397269,12,1.1249961853027344,1.0749969482421875,-1.1425018310546875,-2.535003662109375,1.9099960327148438,1,0.050324891428715546,-1.1153953372360872,84.91000366210938,1.8888847026909927,85.52999877929688,3.6207232212151905,85.0,0.050324891428715546
9159,2019-12-26,84.70999908447266,85.04000091552734,84.41999816894531,84.61000061035156,821000.0,0.0007087720911074236,-1.5833267106413416,-0.3571389645776567,52.905822040856265,48.54346907774098,0.24653091691303075,0.2843895102157461,-0.2990397942834875,-1.6058154324976925,9.704615894325967,0.6200027465820312,-0.2892349632321327,-0.2340007781982365,-1.3449872611439417,0.8769857047474687,-0.789494019671082,0.321492463274609,-0.7571231215210048,38.805868174830614,-10.579017890613919,0.5554932414728506,12,1.0649986267089844,1.0149993896484375,-1.0249996185302734,-2.595001220703125,3.5699996948242188,3,0.03541494548959223,-1.227250658898599,84.6500015258789,-1.1153953372360872,84.91000366210938,1.8888847026909927,85.52999877929688,0.03541494548959223
9160,2019-12-27,85.12000274658203,85.18000030517578,84.41999816894531,84.87000274658203,958300.0,0.0048400857813788445,3.1081738700098978,2.5000381475547417,49.893448809880134,48.15323048367425,-0.11611063460249227,-0.24613259457748882,-0.7117342771332886,-1.9907776168783755,9.889732335805872,0.7600021362304688,-0.18785596455879272,0.24450263977050213,-0.602772242587676,1.0917775221286803,-0.17913480140859406,0.6681400809495983,-1.0893843761316049,46.052803292676806,-1.8110087230157106,0.4236374411790893,12,0.6549949645996094,0.6049957275390625,-0.9775047302246094,-2.650005340576172,2.9099960327148438,4,0.041588355278448175,-1.5833267106413416,84.70999908447266,-1.227250658898599,84.6500015258789,-1.1153953372360872,84.91000366210938,0.041588355278448175
9161,2019-12-30,84.88999938964844,85.06999969482422,84.30999755859375,85.05000305175781,970900.0,-0.0027021070196432406,6.60013733119707,-0.6400146484375,52.232103323546845,48.35790417396502,0.09399065130891415,-0.11910956832394959,-0.4865052287361209,-1.7364967251146197,9.805835105377344,0.8100051879882812,-0.05323121995922975,0.07599945068359659,-0.5371345083567434,0.6891334097239366,-0.2305675288365734,0.38256643020376657,-0.7831934598492012,38.15790794559052,-8.200699466065004,0.3065669795201687,12,0.8849983215332031,0.8349990844726562,-0.7475013732910156,-2.420001983642578,3.55999755859375,0,0.029567701193039975,3.1081738700098978,85.12000274658203,-1.5833267106413416,84.70999908447266,-1.227250658898599,84.6500015258789,0.029567701193039975
9162,2019-12-31,85.05999755859375,85.19000244140625,84.38999938964844,84.5,1034200.0,0.0020025700337800156,-1.0512930865839822,-3.499904634751097,56.15206189526074,49.969098328983094,-0.058662332781963755,-0.27484604027026194,-0.6439264381935743,-1.9154714575558103,10.765896784488989,0.8000030517578125,-0.021193030981493166,0.22799758911132528,-0.3921417960198994,0.84813697424255,-0.08207210345429417,0.5380672816769447,-0.8785278206326836,85.2267998335414,35.20183726935251,0.310069692565613,12,0.7150001525878906,0.6650009155273438,-0.8824996948242188,-1.9949989318847656,2.9200057983398438,1,0.034093599919059914,6.60013733119707,84.88999938964844,3.1081738700098978,85.12000274658203,-1.5833267106413416,84.70999908447266,0.034093599919059914
9163,2020-01-02,85.11000061035156,85.62999725341797,84.70999908447266,85.5,1307000.0,0.0005878562566776768,1.8307901779426263,-0.6964305177111717,59.81311576519325,52.79052810400911,-0.13895442989766593,-0.29010514015621425,-0.6943744968846488,-1.9605196817015837,11.447641421282398,0.9199981689453125,-0.05349502315530685,0.24650077819823935,-0.36225273424275883,0.8552542906392375,-0.05787597802226685,0.5508775344187455,-0.8553603403919112,60.60630581163483,8.549117048610974,0.3043767562205016,1,-0.17499923706054688,0.6149978637695312,-0.9125022888183594,-2.045001983642578,3.3799972534179688,3,0.007754623757276535,-1.0512930865839822,85.05999755859375,6.60013733119707,84.88999938964844,3.1081738700098978,85.12000274658203,0.007754623757276535
9164,2020-01-03,84.81999969482422,85.04000091552734,84.4000015258789,84.70999908447266,964700.0,-0.0034073659199582718,1.327257594673325,-0.2820532884698149,50.97563063364819,54.05548181584661,0.17755739153776062,0.02147421139527239,-0.36274201253665694,-1.6552246158082369,12.532766398420133,0.7099990844726562,-0.056700512683079296,-0.05650024414062216,-0.6488475038080281,0.5358470155267838,-0.35267387397432515,0.23967338569308083,-0.4936523035059537,38.636534404531396,-11.523689093985688,0.29617362983370316,1,0.30500030517578125,0.904998779296875,-0.5850009918212891,-1.7550010681152344,2.9800033569335938,4,0.020514004598324753,1.8307901779426263,85.11000061035156,-1.0512930865839822,85.05999755859375,6.60013733119707,84.88999938964844,0.020514004598324753
9165,2020-01-06,84.80999755859375,84.8499984741211,84.37000274658203,84.4800033569336,1196700.0,-0.00011792190835246963,1.3414652300936005,2.9999306422527394,46.419045537517555,52.630619966031695,0.1763147111182235,0.06555315456560606,-0.33615661568011035,-1.644680675095401,13.662492248724156,0.4799957275390625,-0.023565217828377172,-0.08600234985351562,-0.6394758381238717,0.4674711384168404,-0.36273909398869364,0.1907343942816624,3.029998779296875,37.87879663612981,-6.852986443201395,0.27673674413518085,1,0.26000213623046875,0.9150009155273438,-0.45499610900878906,-1.7299957275390625,3.160003662109375,0,0.04091500201147591,1.327257594673325,84.81999969482422,1.8307901779426263,85.11000061035156,-1.0512930865839822,85.05999755859375,0.04091500201147591
9166,2020-01-07,84.33999633789062,84.62000274658203,84.11000061035156,84.48999786376953,1361200.0,-0.005541813869035961,1.487746785508271,-0.45455806533650844,42.99746562092287,51.364034085538954,0.513793161735876,0.4989145001825932,0.12499851956289376,-1.1342328039017957,14.619495947343445,0.6999969482421875,0.08303719214245575,-0.5165035247802763,-1.1109092742438662,0.07790222468331365,-0.8137063995120712,-0.21930065004848132,3.430600128173822,15.131331282092466,-26.79560995257099,0.2972028747317966,1,0.5300025939941406,1.3850021362304688,0.4125022888183594,-1.0949974060058594,4.260002136230469,1,0.043751512943195126,1.3414652300936005,84.80999755859375,1.327257594673325,84.81999969482422,1.8307901779426263,85.11000061035156,0.043751512943195126
9167,2020-01-08,85.16999816894531,85.48999786376953,84.27999877929688,84.43000030517578,1500500.0,0.009841141416813137,-1.3269192678722077,-4.9332689079904375,49.56520873795264,51.21710026275316,-0.3078206295228796,-0.30913287272289836,-0.6989067027202367,-1.9030627881732585,16.182062219595,1.2099990844726562,0.15894787372577923,0.2894985198974638,-0.3152722375504027,0.8942692773453302,-0.012886858826476555,0.5918838986214041,2.45417446289062,69.7368355008558,30.20019297250984,0.30238537872393656,1,-0.2999992370605469,0.5550003051757812,-0.26000022888183594,-1.7849998474121094,4.040000915527344,2,0.038511199363778115,1.487746785508271,84.33999633789062,1.3414652300936005,84.80999755859375,1.327257594673325,84.81999969482422,0.038511199363778115
9168,2020-01-09,85.75,86.19999694824219,85.19999694824219,85.38999938964844,1245600.0,0.006809931237807154,-1.702682640163309,0.48648871568051305,60.33755953406097,52.042848873109236,-0.7994491599713172,-0.8342462677221221,-1.2624003631889167,-2.4399338046231094,17.94026597827513,1.029998779296875,0.08755193646874204,0.8075004577636662,0.11480410198034008,1.5001968135469923,0.46115227987199603,1.1538486356553364,1.733605750976551,78.46900781192961,35.64202267118965,0.34634817789166344,1,-0.595001220703125,-0.02500152587890625,-0.8400020599365234,-2.365001678466797,3.6100006103515625,3,0.026005870051703628,-1.3269192678722077,85.16999816894531,1.487746785508271,84.33999633789062,1.3414652300936005,84.80999755859375,0.026005870051703628
9169,2020-01-10,85.2699966430664,86.30000305175781,85.16999816894531,86.19000244140625,1048500.0,-0.005597706786397594,-1.0178609137539936,-2.555567329292587,52.705370070529675,52.35528456873696,-0.258880479896888,-0.290371672045751,-0.7753172410526474,-1.932246013719805,19.216916753945288,1.1300048828125,0.07341760472630199,0.2774971008300753,-0.35231963908361763,0.9073138407437682,-0.03741126912677828,0.5924054707869288,2.0786649022851407,52.96779632674674,8.316157312106547,0.3149083699568495,1,-0.06499481201171875,0.4550018310546875,-0.47499847412109375,-1.8849983215332031,4.840003967285156,4,0.037762417584954244,-1.702682640163309,85.75,-1.3269192678722077,85.16999816894531,1.487746785508271,84.33999633789062,0.037762417584954244
9170,2020-01-13,86.26000213623047,86.37000274658203,85.51000213623047,85.61000061035156,1183200.0,0.011610244307949769,-1.0235344804372997,-0.7065189448282153,56.69725412790738,52.85141243588814,-1.195936736653863,-1.2233872354776452,-1.7498167921844754,-2.883100287514594,20.87128302044788,1.100006103515625,0.12754142340848773,1.191502380371091,0.3565471749357556,2.026457585806426,0.7740247776534233,1.6089799830887586,0.9591129717210833,95.1327209568467,48.32496179538539,0.4174776027176703,1,-1.0200004577636719,-0.535003662109375,-1.4650039672851562,-2.8750038146972656,3.970001220703125,0,0.017853012721877892,-1.0178609137539936,85.2699966430664,-1.702682640163309,85.75,-1.3269192678722077,85.16999816894531,0.017853012721877892
9171,2020-01-14,86.62000274658203,87.45999908447266,86.20999908447266,86.72000122070312,1518400.0,0.004173436139996989,-1.717374177979384,-0.1538434451917321,66.47389921898314,53.99828324963507,-1.4357093655859927,-1.5411129691555772,-2.057248153846274,-3.2105600914973564,23.00539964762025,1.25,0.18139915344033852,1.4745029449462947,0.38871799792039496,2.5602878919721945,0.9316104714333449,2.0173954184592446,-2.5100021362304688,73.58502335602158,23.518381471908768,0.5428924735129492,1,-0.8350028991699219,-0.8950042724609375,-1.8250045776367188,-3.235004425048828,2.4300003051757812,1,0.015585297059741432,-1.0235344804372997,86.26000213623047,-1.0178609137539936,85.2699966430664,-1.702682640163309,85.75,0.015585297059741432
9172,2020-01-15,87.37000274658203,87.83000183105469,86.79000091552734,86.79000091552734,2091000.0,0.008658508153067457,-2.586198731946016,-5.800106813153277,73.9435749477496,55.56833426991911,-2.0378807488111477,-2.2107108210094566,-2.7529394558756195,-3.9190166344689743,25.24894792860548,1.2099990844726562,0.2495606902779457,2.1015029907226506,0.6368106275709664,3.5661953538743347,1.3691568091468156,2.8338491722984855,-3.1930021667480446,82.70682514369629,27.980474225964812,0.7323461815758405,1,-1.4000015258789062,-1.6450042724609375,-2.5750045776367188,-3.985004425048828,-0.160003662109375,2,0.01407800948692528,-1.717374177979384,86.62000274658203,-1.0235344804372997,86.26000213623047,-1.0178609137539936,85.2699966430664,0.01407800948692528
9173,2020-01-16,87.97000122070312,88.2300033569336,87.41000366210938,88.08999633789062,1478200.0,0.006867328090413238,3.0999046347510966,-0.20688747994001735,76.20570337961243,58.371675686137365,-2.446835170314202,-2.7334820349983318,-3.2766751537197365,-4.4331640655477,27.748229811919423,0.8600006103515625,0.3472686151352633,2.5635013580322266,0.6659075958328344,4.461095120231619,1.6147044769325305,3.5122982391319226,-3.6468805908203166,91.50321256803488,33.32700284132359,0.948796881099698,1,-1.7999992370605469,-2.049999237060547,-3.1750030517578125,-4.585002899169922,-4.3600006103515625,3,0.014095689968885772,-2.586198731946016,87.37000274658203,-1.717374177979384,86.62000274658203,-1.0235344804372997,86.26000213623047,0.014095689968885772
9174,2020-01-17,88.23999786376953,88.27999877929688,87.87999725341797,88.19999694824219,1585600.0,0.0030691899433878955,5.666539513001462,-0.33335452695829093,75.65778246248055,61.62042423335547,-2.4369598992394828,-2.8777283651894265,-3.437652182786053,-4.626524021867084,28.7338897121397,0.40000152587890625,0.4302333800858946,2.6599979400634766,0.40631678481712186,4.913679095309831,1.533157362440292,3.786838517686661,-3.6824642702636794,98.55592187710876,37.24148703163938,1.1268405776231782,1,-2.0449981689453125,-2.2949981689453125,-3.4449996948242188,-4.854999542236328,-5.959999084472656,4,0.012692687825210047,3.0999046347510966,87.97000122070312,-2.586198731946016,87.37000274658203,-1.717374177979384,86.62000274658203,0.012692687825210047
9175,2020-01-21,88.6500015258789,88.91999816894531,87.9800033569336,88.01000213623047,1796400.0,0.004646460471841474,-1.6857111716621254,15.999618539004388,80.0318824930257,65.7353594413669,-2.5088035501241563,-3.1624003994450334,-3.7338810948397168,-4.960082023588882,29.888275258921304,0.9399948120117188,0.5152139318461337,2.8875015258789034,0.26982845598273286,5.505174595775074,1.5786649909308181,4.196338060826989,-3.7946707175097742,90.0370208752692,24.727940667944836,1.308836534948087,1,-2.0500030517578125,-2.335002899169922,-3.890003204345703,-5.265003204345703,-9.75,1,0.016469250528398982,5.666539513001462,88.23999786376953,3.0999046347510966,87.97000122070312,-2.586198731946016,87.37000274658203,0.016469250528398982
9176,2020-01-22,89.66000366210938,89.94999694824219,88.94000244140625,89.20999908447266,1381400.0,0.011393142908583398,-1.040397345889751,0.7031328231170875,82.3943117124823,69.38303754964797,-3.0003172912467164,-4.05503213910886,-4.623118515108047,-5.892897061901579,30.842117264705564,1.2999954223632812,0.7130002800179938,3.6910034179687443,0.5510523827820322,6.8309544531554565,2.1210279003753953,5.260978935562093,-4.398206117682619,90.82298575281213,26.87533380995181,1.5699755175933543,1,-2.100006103515625,-2.830005645751953,-5.035005569458008,-6.275005340576172,-12.180000305175781,2,0.006357346325484237,-1.6857111716621254,88.6500015258789,5.666539513001462,88.23999786376953,3.0999046347510966,87.97000122070312,0.006357346325484237
9177,2020-01-23,89.6500015258789,89.77999877929688,89.06999969482422,89.68000030517578,1259300.0,-0.00011155627729131368,5.1740197704504745,-0.06666327585914586,82.1528878687575,71.8069629201698,-2.5568798260655967,-3.870137689902066,-4.501906101128924,-5.818235133700881,31.89171180696919,0.7099990844726562,0.9595658200520063,3.4440013885498075,-0.05446615803731447,6.9424689351369295,1.6947676152562536,5.193235161843361,-3.825620052994296,88.18912538071982,22.834884920333764,1.7492337732935583,1,-2.0900039672851562,-2.8200035095214844,-5.100002288818359,-6.265003204345703,-7.569999694824219,3,-0.006692676674945663,-1.040397345889751,89.66000366210938,-1.6857111716621254,88.6500015258789,5.666539513001462,88.23999786376953,-0.006692676674945663
9178,2020-01-24,88.91000366210938,89.95999908447266,88.5199966430664,89.94999694824219,1005100.0,-0.008254298395699577,1.71699199631485,34.66785350966429,77.23032286181888,74.53195767475748,-1.4767973678834778,-2.945652540085746,-3.6434640165928442,-5.01466928819093,32.88328083048014,1.44000244140625,1.2735479285113627,2.4910034179687557,-1.1253244535239162,6.107331289461428,0.6828394822224197,4.299167353715092,-2.5905483321818537,49.51949528665224,-18.420630105009486,1.808163935746337,1,-1.1750030517578125,-2.0750045776367188,-4.245004653930664,-5.525005340576172,-9.850006103515625,4,-0.01912050958964484,5.1740197704504745,89.6500015258789,-1.040397345889751,89.66000366210938,-1.6857111716621254,88.6500015258789,-0.01912050958964484
9179,2020-01-27,87.70999908447266,88.56999969482422,87.58999633789062,88.0199966430664,1512400.0,-0.013496845441567817,-2.5636287973366625,0.2980764998459439,66.66663743533664,75.6396669311385,0.11814421883904913,-1.5909400500042636,-2.3432872468911228,-3.746252386808038,33.65888235519199,1.32000732421875,1.4927954857032688,1.1409988403320312,-2.425384336947957,4.707382017612019,-0.6421927483079628,2.9241904289720253,-0.8808676289088169,5.063401160825519,-63.92482786230883,1.7831915886399923,1,0.375,-0.875,-3.010000228881836,-3.4300003051757812,-5.3300018310546875,0,-0.046744938056291874,1.71699199631485,88.91000366210938,5.1740197704504745,89.6500015258789,-1.040397345889751,89.66000366210938,-0.046744938056291874
9180,2020-01-28,88.66000366210938,89.05999755859375,87.7699966430664,87.7699966430664,1057300.0,0.010831200405347019,-1.8988555998456988,-2.871012994683993,73.52939220972638,76.42361059677664,-0.5091621570013274,-2.3843873776664424,-3.1958116751401917,-4.6438202019807875,34.47944861107255,1.3499984741210938,1.6507172187863972,1.9140033721923828,-1.7006391832176604,5.528645927602426,0.10668209448736832,3.7213246498973973,-1.3925507384983007,45.147936041926215,-29.386591616745974,1.8073212777050207,1,-0.285003662109375,-1.7150039672851562,-3.1775054931640625,-3.8450050354003906,-9.340003967285156,1,-0.07196034986787536,-2.5636287973366625,87.70999908447266,1.71699199631485,88.91000366210938,5.1740197704504745,89.6500015258789,-0.07196034986787536
9181,2020-01-29,87.4000015258789,88.95999908447266,87.30999755859375,88.95999908447266,1416300.0,-0.014211618364380452,1.1153898822332642,-1.7527924220993527,61.60248649378178,75.05237854633579,0.9757264319855352,-0.976780675484946,-1.8812646194572835,-3.3606895440432965,35.2795553657651,1.6500015258789062,1.8814269963419434,0.5285011291503849,-2.9877698188766146,4.0447720771773845,-1.2296343448631148,2.2866366031638847,2.55999755859375,3.3963741683244995,-68.78131612881116,1.7581354740134965,1,1.2349967956542969,-0.3650016784667969,-1.8800029754638672,-2.585002899169922,-9.900001525878906,2,-0.0972540028787433,-1.8988555998456988,88.66000366210938,-2.5636287973366625,87.70999908447266,1.71699199631485,88.91000366210938,-0.0972540028787433
9182,2020-01-30,87.95999908447266,88.04000091552734,86.37999725341797,86.72000122070312,1368600.0,0.006407294608890002,1.3714312183584831,-0.7948716694706366,61.522391313168114,73.42089942784197,0.5679467433781014,-1.3790841118843105,-2.3865000240786713,-3.898378493679786,35.661666270292315,1.660003662109375,2.0450994389556456,0.9434986114501953,-2.4965917476095143,4.383588970509905,-0.7765465680796524,2.663543790980043,1.9469999694824196,44.13410678589543,-26.12219671347267,1.7200451795298517,1,0.20999908447265625,-0.9249992370605469,-2.335000991821289,-3.095001220703125,-15.5,3,-0.11914501860640725,1.1153898822332642,87.4000015258789,-1.8988555998456988,88.66000366210938,-2.5636287973366625,87.70999908447266,-0.11914501860640725
9183,2020-01-31,85.7699966430664,87.30999755859375,85.4000015258789,87.19000244140625,1718400.0,-0.024897708778999328,1.3012055391375086,-1.1451679392600704,52.21238579557576,70.81585535374145,2.6966407292566856,0.9095309117876695,-0.1776600426946544,-1.6624899290493147,35.39235995147705,2.55999755859375,2.081085826141205,-1.279503631591794,-4.654638819727921,2.0956315565443333,-2.9670712256598506,0.40806396247626253,3.9959223388671887,10.109167165218262,-59.75906230821095,1.6875675940680614,1,1.910003662109375,1.2650032043457031,-0.0449981689453125,-0.904998779296875,-9.05999755859375,4,-0.04302197687342468,1.3714312183584831,87.95999908447266,1.1153898822332642,87.4000015258789,-1.8988555998456988,88.66000366210938,-0.04302197687342468
9184,2020-02-03,86.55999755859375,87.41999816894531,86.41999816894531,86.44999694824219,1406000.0,0.00921069075955483,-10.764832600305178,-0.07746490224206573,51.351329059503016,67.62912719446115,1.8363861231849086,0.27043540897486196,-0.9627889399398555,-2.384460215322207,35.552155546841945,1.6500015258789062,2.0206715722955835,-0.5765026092529268,-3.7957658054936587,2.642760586987805,-2.1861342073732857,1.033128988867432,2.943966375976558,31.69391503013197,-33.53359934887583,1.609631598120363,2,1.1200027465820312,0.4750022888183594,-0.8099994659423828,-1.6949996948242188,-11.879997253417969,0,-0.08664510410739257,1.3012055391375086,85.7699966430664,1.3714312183584831,87.95999908447266,1.1153898822332642,87.4000015258789,-0.08664510410739257
9185,2020-02-04,88.27999877929688,88.8499984741211,87.26000213623047,87.52999877929688,1239000.0,0.019870624644355184,-1.465123431234549,6.818143986683313,56.66129262368208,64.76990285126112,0.06524135249868834,-1.2398401166767314,-2.656541581079665,-4.033881703154506,36.12605248691787,2.2900009155273438,1.9223975588355415,0.9699985504150419,-2.0914869167406493,4.031484017570733,-0.5607441831628108,2.5007412839928946,0.9777274107519531,80.89885473279956,16.037471579504896,1.5307427335778474,2,-0.5999984741210938,-1.2449989318847656,-2.530000686645508,-3.4150009155273438,-21.81999969482422,1,-0.06683282292095538,-10.764832600305178,86.55999755859375,1.3012055391375086,85.7699966430664,1.3714312183584831,87.95999908447266,-0.06683282292095538
9186,2020-02-05,88.02999877929688,88.91999816894531,87.77999877929688,88.81999969482422,1570600.0,-0.002831898543916078,1.3030340395033948,-1.0533345540364583,52.75917742977744,61.503935024707786,0.06672672377534639,-0.7370068799959739,-2.35718884732664,-3.721064753119734,37.10006585347323,1.1399993896484375,1.8032749342132632,0.5354984283447237,-2.199728374946133,3.2707252316355806,-0.8321149733007047,1.9031118299901522,0.9962639309017618,74.71590231764755,11.611519629395161,1.3676134016454302,2,-0.34999847412109375,-0.9949989318847656,-2.280000686645508,-3.1650009155273438,-16.470001220703125,2,-0.09894353294619262,-1.465123431234549,88.27999877929688,-10.764832600305178,86.55999755859375,1.3012055391375086,85.7699966430664,-0.09894353294619262
9187,2020-02-06,88.44999694824219,88.86000061035156,88.01000213623047,88.5999984741211,855000.0,0.0047710800269156195,1.5372869196870838,0.18987512916839697,52.03733088087665,58.70471369349199,-0.6050170729612319,-0.9472420529144188,-2.711620195728784,-4.074048277545813,37.39384122513801,0.8499984741210938,1.6167695003832847,0.791496658325201,-1.7428445584518926,3.3258378751022946,-0.4756739500633387,2.0586672667137407,-3.0499954223632812,86.64767985989644,26.014616241349955,1.2671706083885441,2,-1.2199974060058594,-1.4149971008300781,-2.6999988555908203,-3.5849990844726562,-30.829998016357415,3,-0.12379872612827492,1.3030340395033948,88.02999877929688,-1.465123431234549,88.27999877929688,-10.764832600305178,86.55999755859375,-0.12379872612827492
9188,2020-02-07,87.9800033569336,88.29000091552734,87.51000213623047,87.98999786376953,886700.0,-0.00531366430214375,1.5573704880306176,0.06662936778393774,48.914882018336,56.73229642493635,-0.3138186072404494,-0.31791590903920053,-2.187261686661543,-3.5301509994943103,37.01022692088227,0.9399948120117188,1.2743043416577535,0.21000289916992188,-2.1618074589810448,2.5818132573208885,-0.9759022799055543,1.395908078245398,-2.5108018493652366,62.40020751953125,6.292972967514061,1.1859051790754815,2,-0.7500038146972656,-0.9450035095214844,-2.2300052642822266,-3.1150054931640625,-27.19000244140625,4,-0.17640376995095697,1.5372869196870838,88.44999694824219,1.3030340395033948,88.02999877929688,-1.465123431234549,88.27999877929688,-0.17640376995095697
9189,2020-02-10,88.48999786376953,88.58999633789062,87.83999633789062,87.8499984741211,855000.0,0.00579670933594878,-1.2727146622277707,-64.0351145038168,49.33773328701803,54.04433432241321,-0.7839784264367466,-0.6053434322231084,-2.6764640576289622,-3.9863170808920074,36.61651654361612,0.75,0.924119829584555,0.558997344970706,-1.5169809319408074,2.6349756218822193,-0.4789917934850507,1.5969864834264627,-2.952980374145511,74.09630525004711,21.360556982537616,1.0379891384557576,2,-1.30999755859375,-1.4549980163574219,-3.1599979400634766,-3.625,-25.189998626708984,0,-0.1331223761292457,1.5573704880306176,87.9800033569336,1.5372869196870838,88.44999694824219,1.3030340395033948,88.02999877929688,-0.1331223761292457
9190,2020-02-11,87.80000305175781,88.75,87.70999908447266,88.75,847300.0,-0.0077974328022243355,1.1894826450794262,-1.484371647235534,42.09183044570995,51.876483650405234,-0.25569248598154104,0.21706916890650518,-1.9851940943432425,-3.2494723231969402,36.19436527757392,1.0400009155273438,0.6183776961584329,-0.20799751281738565,-2.1316646347118393,1.715669609077068,-1.1698310737646125,0.7538360481298412,-2.196525899719248,20.56749868784867,-26.220650478738435,0.9618335609472274,2,-0.6400032043457031,-0.7650032043457031,-2.3750038146972656,-2.9350051879882812,-29.77000427246093,1,-0.14943055000633465,-1.2727146622277707,88.48999786376953,1.5573704880306176,87.9800033569336,1.5372869196870838,88.44999694824219,-0.14943055000633465
9191,2020-02-12,87.97000122070312,88.37999725341797,87.33000183105469,88.23999786376953,1019800.0,0.0019361977566800803,2.818196950991136,0.28420790568431875,42.95301326120392,49.81321942240921,-0.37585884780298784,0.16168485247685283,-2.1399875541869164,-3.3668453089435815,34.90614177275438,1.0499954223632812,0.4675948291827865,-0.105499267578125,-1.9154794008624236,1.7044808657061736,-1.0104893342202814,0.7994907990640314,-2.3013935994982972,41.83005884112895,0.26733552635440105,0.9049900666421518,2,-0.8100013732910156,-0.9350013732910156,-2.5725021362304688,-3.1050033569335938,-35.99999999999999,2,-0.24451519651869957,1.1894826450794262,87.80000305175781,-1.2727146622277707,88.48999786376953,1.5573704880306176,87.9800033569336,-0.24451519651869957
9192,2020-02-13,88.5999984741211,88.87999725341797,87.5999984741211,87.69999694824219,782700.0,0.007161501019391947,-1.3272737361196845,-3.333380428946848,48.68752983767658,49.421568760420406,-1.0119415100083557,-0.39151253172732936,-2.7013679523250147,-3.940658415181744,33.478734121211986,1.279998779296875,0.1618301128077917,0.4629981994628878,-1.3295512929356903,2.255547691861466,-0.43327654673639415,1.3592729456621697,-2.8675629931333333,81.93550927589449,39.6699293865867,0.8962747461992878,2,-0.9300003051757812,-1.4799995422363281,-3.302499771118164,-3.7350006103515625,-38.209999084472656,3,-0.19232507007891775,2.818196950991136,87.97000122070312,1.1894826450794262,87.80000305175781,-1.2727146622277707,88.48999786376953,-0.19232507007891775
9193,2020-02-14,89.20999908447266,89.22000122070312,88.4000015258789,88.51000213623047,949100.0,0.006884882853917196,1.2777730682829653,0.7777730682829653,56.68450034203121,50.014143347367984,-1.209895229048655,-0.9526977764697904,-3.2271565800570556,-4.484928468091894,31.84898663405224,0.8199996948242188,0.08732781337400297,1.0109989166259794,-0.8419883170932678,2.8639861503452266,0.0845052997663629,1.937492533485596,-3.3516611325876937,99.47078627192947,50.33068569924392,0.9264936168596235,2,-0.9699974060058594,-1.6450004577636719,-3.9125003814697266,-4.345001220703125,-29.649997711181634,4,-0.354108289169193,-1.3272737361196845,88.5999984741211,2.818196950991136,87.97000122070312,1.1894826450794262,87.80000305175781,-0.354108289169193
9194,2020-02-18,89.36000061035156,89.69999694824219,89.08000183105469,89.3499984741211,1117700.0,0.0016814429707243672,-1.254546463399409,0.014288828337874659,53.35891600916115,49.647212612421214,-1.0291763998189651,-1.069313553125653,-3.292045670585992,-4.559197306041014,30.226406399913273,0.6199951171875,-0.024018032152937963,1.1050003051757784,-0.8195195353290075,3.0295201456805643,0.14274038492338548,2.0672602254281713,-3.299962862337509,85.65413340200875,34.521554117956214,0.9622599202523949,2,-0.845001220703125,-1.7950019836425781,-3.920001983642578,-4.495002746582031,-29.279998779296875,1,-0.3197179890295865,1.2777730682829653,89.20999908447266,-1.3272737361196845,88.5999984741211,2.818196950991136,87.97000122070312,-0.3197179890295865
9195,2020-02-19,90.11000061035156,90.3499984741211,89.5,89.72000122070312,1417300.0,0.00839301695252126,-1.0481845757882158,38.991609458428684,63.673079425153645,50.85986838968524,-1.6676644734306336,-1.7964297441043016,-3.9419500463913693,-5.237755232586224,28.33844656042045,0.9899978637695312,0.16557246481048082,1.7820003509521456,-0.30915189902975726,3.8731526009340485,0.7364242259611871,2.827576475943104,-3.7587661263192587,92.05304203497904,33.44120805505464,1.0455761249909528,2,-1.2700004577636719,-2.2350006103515625,-4.645000457763672,-5.245002746582031,-24.449996948242173,2,-0.29752526014533354,-1.254546463399409,89.36000061035156,1.2777730682829653,89.20999908447266,-1.3272737361196845,88.5999984741211,-0.29752526014533354
9196,2020-02-20,90.2300033569336,90.54000091552734,89.05000305175781,90.29000091552734,2253500.0,0.001331736164345898,4.321444141689374,-0.15384013459055518,61.98525679758308,51.9651934915415,-1.6123321315680244,-1.9726803786424512,-3.981287865907859,-5.289842578677963,25.708011710531668,1.4899978637695312,0.3371053926646397,1.8735031127929744,-0.30768424929190985,4.054690474877859,0.7829094317505252,2.9640967938354237,-3.478892473892415,89.45587410990471,27.814220091770466,1.0905936810424446,2,-1.2950019836425781,-2.2600021362304688,-4.747503280639648,-5.3650054931640625,-30.06000518798828,3,-0.35686582488819496,-1.0481845757882158,90.11000061035156,-1.254546463399409,89.36000061035156,1.2777730682829653,89.20999908447266,-0.35686582488819496
9197,2020-02-21,89.05000305175781,90.04000091552734,88.72000122070312,89.94999694824219,1838100.0,-0.01307769324254493,1.4444397349496318,15.000508646998982,69.38541772818562,54.239697459302576,-0.37802364344740624,-0.885326342436457,-2.7184866862206007,-4.031333471775298,22.805096329292834,1.5100021362304688,0.27946080894352576,0.7235027313232365,-1.3984773586340395,2.8454828212805126,-0.3374873136554015,1.7844927763018745,-1.8442253648182998,30.373911741427623,-36.225344058437074,1.0609900449786345,2,-0.11500167846679688,-1.0800018310546875,-3.295003890991211,-4.185005187988281,-24.6300048828125,4,-0.41639528984073104,4.321444141689374,90.2300033569336,-1.0481845757882158,90.11000061035156,-1.254546463399409,89.36000061035156,-0.41639528984073104
9198,2020-02-24,87.20999908447266,88.69999694824219,86.52999877929688,87.1500015258789,1768200.0,-0.02066259297280093,-2.338450884420813,-0.06666440608999356,53.417468048356476,54.69300132167351,1.4988933958284463,0.8651437680618557,-0.8095528409839545,-2.142682135111883,20.17292095259563,2.5200042724609375,0.2584064139782498,-1.031501007080081,-3.1909305476028464,1.1279285334426845,-2.111215777341471,0.04821376318130888,3.3300018310546875,16.957604561652513,-51.823905576226906,1.0797147702613843,2,1.3250007629394531,0.7600021362304688,-1.3624992370605469,-2.345001220703125,-24.290000915527344,0,-0.42219929000526557,1.4444397349496318,89.05000305175781,4.321444141689374,90.2300033569336,-1.0481845757882158,90.11000061035156,-0.42219929000526557
9199,2020-02-25,83.61000061035156,87.86000061035156,83.47000122070312,87.5,2164100.0,-0.04127965269938938,-1.1055162193314672,-64.83596134282807,29.499540494122883,53.29385799371939,4.843179350659426,4.3660828441038575,2.8267016772051505,1.4995748176060033,19.301487531081506,4.3899993896484375,0.12193986188333383,-4.42649955749512,-7.416929572929149,-1.436069542061091,-5.9217145652121275,-2.9312845497781126,6.8498002624511685,1.9801894722983902,-62.572381260427036,1.4952150077170134,2,3.395000457763672,3.395000457763672,2.4350013732910156,1.4500007629394531,-23.0,1,-0.28764500731367015,-2.338450884420813,87.20999908447266,1.4444397349496318,89.05000305175781,4.321444141689374,90.2300033569336,-0.28764500731367015
9200,2020-02-26,82.27999877929688,85.31999969482422,82.2300033569336,84.55999755859375,2276300.0,-0.01590720991921657,-1.5966468985414328,0.5861180300861004,26.944641246743586,51.51514999211269,5.931594941787452,5.47427228162698,4.163100473668692,2.841218225397597,18.270861256359638,3.089996337890625,0.0180730807120284,-5.4375011444091825,-9.36288463839385,-1.5121176504245142,-7.400192891401517,-3.4748093974168484,7.90021010742187,0.6016298080807339,-60.07670695334684,1.9626917469923366,2,4.105003356933594,4.105003356933594,3.7900009155273438,2.8050003051757812,-21.249999999999993,2,-0.26981037041322986,-1.1055162193314672,83.61000061035156,-2.338450884420813,87.20999908447266,1.4444397349496318,89.05000305175781,-0.26981037041322986
9201,2020-02-27,78.9000015258789,82.56999969482422,78.87000274658203,81.0999984741211,2689700.0,-0.04107920884253147,-2.274341541141441,0.9649114588213248,19.05377615839093,48.22251069441428,8.816903342064407,8.627138053482014,7.499389699601807,6.225934786109477,18.15285754597796,3.6999969482421875,-0.23736360470127238,-8.392498397827154,-13.959808846349759,-2.8251879493045493,-11.17615362208845,-5.608843173565859,10.80319502905273,0.26856565993248976,-54.765056305840275,2.7836552242612993,2,5.805000305175781,5.805000305175781,7.557497024536133,6.504997253417969,-19.35000228881836,3,-0.16780732075685512,-1.5966468985414328,82.27999877929688,-1.1055162193314672,83.61000061035156,-2.338450884420813,87.20999908447266,-0.16780732075685512
9202,2020-02-28,77.4800033569336,78.12000274658203,75.3499984741211,76.70999908447266,4052700.0,-0.017997441590410612,1.7024391696253787,-0.350002427537991,17.948697645692192,43.918532617043276,9.491814262339787,9.72009946124929,8.863758560989211,7.613861742777942,19.36024955303074,3.5500030517578125,-0.40412944932134565,-9.288496780395505,-16.360666252710345,-2.2163273080806647,-12.824581516552925,-5.752412044238085,11.356537693330068,15.955094578785936,-36.57090287045283,3.536084736157418,2,5.464996337890625,5.464996337890625,9.714994430541992,8.544994354248047,-12.19000244140625,4,-0.22341255082611233,-2.274341541141441,78.9000015258789,-1.5966468985414328,82.27999877929688,-1.1055162193314672,83.61000061035156,-0.22341255082611233
9203,2020-03-02,82.08000183105469,82.2300033569336,76.87999725341797,77.61000061035156,3500900.0,0.0593701377751612,1.2431871327257547,5.805164179696015,34.34294567772487,41.80564702466147,4.217589078301799,5.090472813468864,4.250764978907455,3.0308885517678448,20.75003999451545,5.350006103515625,-0.5116447629880412,-4.503998565673825,-11.87218357418989,2.8641864428422394,-8.188091069931858,-0.8199060614157929,5.407884961594718,53.796980077586845,3.8342670411443223,3.684092504258032,3,0.8649978637695312,0.8649978637695312,5.114995956420898,4.1049957275390625,-17.26000213623047,0,-0.2151559852357091,1.7024391696253787,77.4800033569336,-2.274341541141441,78.9000015258789,-1.5966468985414328,82.27999877929688,-0.2151559852357091
9204,2020-03-03,79.05999755859375,82.80000305175781,78.56999969482422,81.2699966430664,2944600.0,-0.03679342355129345,-1.6520440353105217,-0.4944068190041851,30.833323852361858,38.15678529435127,6.283685084800439,7.926165102007388,7.236598262920737,6.064101825910569,22.029018607873454,4.230003356933594,-0.8582322801804878,-7.149002838134763,-15.249370036968173,0.9513643606986477,-11.199186437551461,-3.0988192387180646,7.214100402202831,37.21162116578971,-15.789055328738336,4.050183599416702,3,3.8850021362304688,3.8850021362304688,8.22500228881836,7.130001068115234,-14.0,1,-0.2041487463705851,1.2431871327257547,82.08000183105469,1.7024391696253787,77.4800033569336,-2.274341541141441,78.9000015258789,-0.2041487463705851
9205,2020-03-04,82.37999725341797,82.62000274658203,79.69999694824219,80.54000091552734,1913100.0,0.0419934201536456,1.5172384309805056,-0.8325778733658071,39.22928134644236,35.628343577557864,1.9577511746750815,4.365299884355352,3.912886904336716,2.7604644313279607,22.33064508419875,3.5600051879882812,-1.3307518880414335,-3.5340030670165987,-11.745772367507584,4.677766233474387,-7.6398877172620985,0.571881583228901,2.801690758711061,94.3623417413647,38.29841941784235,4.105884650245496,3,0.31500244140625,0.56500244140625,5.0800018310546875,3.8800010681152344,-15.839996337890625,2,-0.26426313873375573,-1.6520440353105217,79.05999755859375,1.2431871327257547,82.08000183105469,1.7024391696253787,77.4800033569336,-0.26426313873375573
9206,2020-03-05,79.31999969482422,80.81999969482422,78.5199966430664,80.30999755859375,2360800.0,-0.03714490969428608,1.288557818223226,-0.5380433881213408,33.6504630326596,31.657793055832748,3.696100035099491,7.103509467080329,6.916452774894623,5.805784198670125,22.72579689040139,3.8600006103515625,-1.896830049265617,-6.158500671386719,-14.809848932984323,2.4928475902108858,-10.484174802185521,-1.8328265405879165,4.878519363504012,53.28857424625213,0.4766934652081929,4.325674130798802,3,2.704998016357422,3.625,8.34000015258789,6.979999542236328,-15.169998168945327,3,-0.23058498469359923,1.5172384309805056,82.37999725341797,-1.6520440353105217,79.05999755859375,1.2431871327257547,82.08000183105469,-0.23058498469359923
9207,2020-03-06,77.5,77.91999816894531,75.22000122070312,76.44000244140625,2592000.0,-0.0229450290194968,1.8421111807128288,-1.0707069150206918,30.212913966792158,29.07950926899227,4.140894913271424,8.496733062893526,8.677696080725994,7.589356631187627,23.436595291797406,4.099998474121094,-2.7661250180455994,-7.431000518798825,-16.65738410101801,1.7953830634203598,-12.044192309908425,-2.8178087276892256,5.813666999907511,30.079132302526556,-16.135451434553257,4.613191791109594,3,4.040000915527344,5.380001068115234,10.334999084472656,8.875,-11.360000610351562,4,-0.2316129130701865,1.288557818223226,79.31999969482422,1.5172384309805056,82.37999725341797,-1.6520440353105217,79.05999755859375,-0.2316129130701865
9208,2020-03-09,72.45999908447266,75.12999725341797,69.51999664306639,72.36000061035156,3281900.0,-0.06503226987777222,1.0625021913493296,0.09433840041457937,25.49303961642383,28.634342504803485,7.675765119233105,12.979883279027447,13.607545855176056,12.562135412657241,25.065809658568927,7.980003356933608,-3.8440056261768234,-11.69500122070312,-22.34280962744566,-1.047192813960578,-17.01890542407439,-6.371097017331849,9.882428021930323,22.138561917275197,-18.29871215033677,5.323904203371272,3,4.959999084472656,7.569999694824219,15.142499923706055,14.125,-7.569999694824219,0,-0.09895112143993612,1.8421111807128288,77.5,1.288557818223226,79.31999969482422,1.5172384309805056,82.37999725341797,-0.09895112143993612
9209,2020-03-10,76.70999908447266,76.72000122070312,72.38999938964844,74.70999908447266,2699300.0,0.05865305069967519,3.2871214581932726,20.000305180437934,32.359135938000634,29.23595302605427,2.619542584602115,8.223740823071324,9.292574810945652,8.266389566616127,26.305721906803836,4.3300018310546875,-4.9062585517322646,-6.856001281738287,-17.793455850888407,4.081453287411833,-12.324728566313354,-1.38727399716322,3.8372877570631942,54.885489247800336,20.110713608088005,5.468727284575061,3,-0.5499992370605469,3.3199996948242188,10.647500991821289,10.075000762939453,-12.939998626708984,1,-0.15499934208779265,1.0625021913493296,72.45999908447266,1.8421111807128288,77.5,1.288557818223226,79.31999969482422,-0.15499934208779265
9210,2020-03-11,74.68000030517578,75.9800033569336,73.05000305175781,74.1500015258789,4562600.0,-0.02646328775289708,-1.1465237294103838,0.2649993896484375,30.508895350104865,30.50874404735582,3.8645030033554093,9.718707852112473,11.219456554940848,10.240130131242921,27.49115702972101,3.6599960327148438,-5.819159366156526,-8.22999992370606,-19.660891392261945,3.2008915448498243,-13.94544565798401,-2.514554189428111,4.323465908574349,45.66373688993562,17.07021518756337,5.715445734277944,3,1.4799995422363281,5.349998474121094,12.677499771118164,12.104999542236328,-7.180000305175781,2,-0.12881631905825397,3.2871214581932726,76.70999908447266,1.0625021913493296,72.45999908447266,1.8421111807128288,77.5,-0.12881631905825397
9211,2020-03-12,66.45999908447266,71.58000183105469,64.61000061035156,69.66000366210939,5742900.0,-0.11006964631912874,-1.0202897621287996,-6.03775839235334,25.932235435342875,31.395803801761453,11.325292678455682,17.122487109452038,19.246112388168044,18.35582237605037,29.566103884224827,10.069999694824219,-6.423055264405917,-15.374501037597653,-28.69267221683002,-2.056329858365288,-22.033586627213836,-8.71541544798147,11.215781389381746,13.89931490202732,-13.871299992694048,6.659085589616185,3,7.245002746582031,11.115001678466797,20.89750099182129,20.325000762939453,0.0,3,0.0012037591356719446,-1.1465237294103838,74.68000030517578,3.2871214581932726,76.70999908447266,1.0625021913493296,72.45999908447266,0.0012037591356719446
9212,2020-03-13,71.55999755859375,71.55999755859375,65.11000061035156,69.73000335693361,4951100.0,0.07673786554885198,6.049199327944101,-0.5718723699488046,34.40924173782395,31.403170030661347,5.919755739448348,11.257623766635703,14.002564203813932,13.187776488023985,31.35646598554634,6.4499969482421875,-6.810698923294666,-9.422502517700195,-23.09383518536322,4.248830149962828,-16.258168851531707,-2.5868361838686837,4.420005798339844,57.39055819948818,27.085102210406742,6.835666333831512,3,2.1450042724609375,6.015003204345703,15.797502517700195,15.22500228881836,-7.540000915527358,4,-0.10354941706988618,-1.0202897621287996,66.45999908447266,-1.1465237294103838,74.68000030517578,3.2871214581932726,76.70999908447266,-0.10354941706988618
9213,2020-03-16,57.61999893188477,64.43000030517578,57.61999893188477,63.61000061035156,5565300.0,-0.19480155257544307,-1.273789470801656,-3.27323533212988,28.531303617597516,31.14739000457642,17.908492138887148,23.936890434883843,27.632457439826958,26.97111057925496,33.231018836394426,13.939998626708977,-7.1115045831428745,-21.78300113677978,-38.428017236963235,-5.137985036596326,-30.105509186871508,-13.460493086688054,16.540803985595694,0.0,-32.488516373807336,8.322508050091729,3,12.500001907348626,16.460000991821282,29.512500762939446,29.165000915527337,9.200000762939446,0,0.1478653352256314,6.049199327944101,71.55999755859375,-1.0202897621287996,66.45999908447266,-1.1465237294103838,74.68000030517578,0.1478653352256314
9214,2020-03-17,60.790000915527344,61.27000045776367,54.47999954223633,58.47000122070313,7262400.0,0.05501565502265926,3.140246001544488,-0.38731202750147514,32.77216646931606,30.429932796006828,13.269812506027677,19.517419359736493,24.192141090748038,23.68380071588905,34.93718823800985,6.790000915527344,-7.2318008667785705,-17.184499168396002,-35.087796707602294,0.7187983708102905,-26.13614793799914,-8.232850398792863,10.769996643066406,29.348838389403163,-6.876839062212774,8.951648769603146,3,6.85999870300293,11.719999313354492,26.342498779296875,25.994998931884766,6.1200027465820455,1,0.06744527738728578,-1.273789470801656,57.61999893188477,6.049199327944101,71.55999755859375,-1.0202897621287996,66.45999908447266,0.06744527738728578
9215,2020-03-18,63.29999923706055,63.88000106811523,47.86999893188477,55.93000030517578,5556900.0,0.04128965757084058,2.7538094413952248,3.1767240954069162,37.31707052321212,30.83733362829044,8.681661630938251,15.700891856721853,21.43574395500835,21.057125331954296,36.43521210338241,16.010002136230455,-7.96875611418163,-13.334000778198245,-31.425232103364777,4.75723054696828,-22.379616440781504,-4.288385115614986,4.843998718261716,65.07801947892624,23.300035661197043,9.045615662583263,3,-0.4050006866455078,5.905000686645508,23.8075008392334,23.485000610351562,4.789997100830064,2,0.00742497987943036,3.140246001544488,60.790000915527344,-1.273789470801656,57.61999893188477,6.049199327944101,71.55999755859375,0.00742497987943036
9216,2020-03-19,58.02999877929688,62.5,54.47000122070313,62.15999984741211,5592500.0,-0.08325435262688297,2.3388758780344054,-0.560380144730773,35.11858834599744,31.382408559313248,11.86144084131633,19.43110311396682,26.40817938529782,26.168560143324946,38.54191254833291,8.829998016357415,-8.566198369722159,-16.994001007080065,-35.71103873924222,1.723036725082089,-26.35251987316115,-7.635482140998981,6.059199371337876,42.88729605901012,-2.068001606615205,9.358518866081079,3,4.265001296997063,11.175001144409173,29.067501068115227,28.755001068115227,10.529998779296868,3,0.1631914771654568,2.7538094413952248,63.29999923706055,3.140246001544488,60.790000915527344,-1.273789470801656,57.61999893188477,0.1631914771654568
9217,2020-03-20,51.97000122070313,58.43000030517578,51.36999893188477,58.27999877929688,5751200.0,-0.10442870387851444,1.1361575556391748,1.5278440500436454,27.465946931112768,31.60162048316758,15.554933887785502,23.790476343286464,32.06730153552784,32.03585806164036,41.19247013685657,7.0600013732910085,-9.891343616219473,-21.19999847412108,-41.35762671516793,-1.0423702330742302,-31.2788125946445,-11.121184353597656,11.909999847412095,24.758465874472062,-18.290308644349754,10.078814120523425,3,10.324998855590813,17.234998703002923,35.12749862670898,34.81499862670898,16.690002441406257,4,0.27881465313487785,2.3388758780344054,58.02999877929688,2.7538094413952248,63.29999923706055,3.140246001544488,60.790000915527344,0.27881465313487785
9218,2020-03-23,50.38999938964844,52.5,48.5,51.68999862670898,5166400.0,-0.030402189608286445,1.7397241662214011,0.20602214580733663,28.070980334670992,31.125158749464287,15.282161386395728,23.68491932383131,33.20110496311564,33.41377269014565,45.24661042134356,4.0,-10.96433775906361,-20.939000320434573,-42.382137363180064,0.5041367223109177,-31.66056884180732,-10.217431799061828,12.110000610351562,15.740163157510967,-26.888380520875042,10.721568521372747,3,11.535001754760742,18.815000534057617,37.0049991607666,36.39500045776367,19.470001220703125,0,0.2704901253921814,1.1361575556391748,51.97000122070313,2.3388758780344054,58.02999877929688,2.7538094413952248,63.29999923706055,0.2704901253921814
9219,2020-03-24,59.56000137329102,61.86999893188477,52.7599983215332,52.77999877929688,4925300.0,0.18198059326681326,-1.6715530564267234,-5.2153896715544015,33.979221629259285,31.51075055825922,3.825936657997879,13.302811644707312,23.697735466086165,24.090879181645583,46.75705254562702,11.479999542236335,-11.668987988122296,-10.566498374938952,-31.80625660126247,10.673259851384557,-21.18637748810071,0.0533807382228062,-11.69000244140625,73.01686996625631,35.4066684383243,10.619879113161755,3,0.16499900817870383,9.644998550415032,28.342498779296868,27.224998474121087,8.95999526977537,1,0.12189385752413462,1.7397241662214011,50.38999938964844,1.1361575556391748,51.97000122070313,2.3388758780344054,58.02999877929688,0.12189385752413462
9220,2020-03-25,60.08000183105469,65.66999816894531,54.34000015258789,59.0,5912500.0,0.008730699223872929,-1.1788454526981276,0.1592922445208759,35.993012683257376,32.62861469691639,1.1366645603660785,11.630678199415229,22.81162091074863,23.41786210085283,47.50020136590275,11.329998016357422,-11.754890662213569,-8.93649806976319,-29.819316006560626,11.946319867034248,-19.377907038161908,1.5049108986355293,-11.930002899169914,67.44323276632011,30.501943890976605,10.441408968398717,3,-0.3650035858154297,9.124998092651367,27.959997177124023,26.704998016357422,6.5199966430664205,2,0.11368178466872725,-1.6715530564267234,59.56000137329102,1.7397241662214011,50.38999938964844,1.1361575556391748,51.97000122070313,0.11368178466872725
9221,2020-03-26,65.66000366210939,66.13999938964844,60.02000045776367,60.16999816894531,3445300.0,0.09287619275954251,-1.1139889340854625,5.083329801212237,41.827722295103804,33.45289031439193,-5.105665789942442,5.278544467695056,16.911190940054766,17.73186448454139,47.122321496915454,6.119998931884766,-12.328236577716474,-2.694496345520008,-23.09189034376368,17.702897652723664,-12.893193344641844,7.504200653601828,-16.80920476074219,97.27893569077604,57.01300108201857,10.198696999121834,3,-8.655004501342788,3.5449962615966655,22.697496414184556,21.31999588012694,1.5099945068359233,3,0.03700871977233078,-1.1788454526981276,60.08000183105469,-1.6715530564267234,59.56000137329102,1.7397241662214011,50.38999938964844,0.03700871977233078
9222,2020-03-27,60.16999816894531,63.9900016784668,59.68000030517578,62.54999923706055,4114300.0,-0.08361262849475304,-1.5654794545431838,-0.43351524348722625,41.56948845380376,34.90157751841484,-1.56591363859728,9.913506292611629,21.98618897516235,23.07888220100378,45.929854101931156,5.980003356933608,-12.859448452042145,-7.319001579284674,-27.554376722345353,12.916373563776013,-17.436689150815013,2.798685992245666,-10.281847238281237,66.1564544939471,22.622739565573617,10.117687571530343,3,-3.164999008178711,8.785001754760742,28.282503128051758,26.90500259399414,7.510002136230469,4,0.13943825236774976,-1.1139889340854625,65.66000366210939,-1.1788454526981276,60.08000183105469,-1.6715530564267234,59.56000137329102,0.13943825236774976
9223,2020-03-30,64.41999816894531,64.94999694824219,60.27999877929688,60.68000030517578,3754700.0,0.07063320806603413,-1.0572675009704822,-1.5714269686153135,41.56948845380376,35.879057738913474,-5.308098590978062,4.503524609680028,17.34266763018954,18.716022205642844,46.973905274017746,4.779998779296875,-12.297446272642624,-2.1860013961791935,-21.24774084600665,16.875738053648263,-11.716871121092922,7.344868328734535,-13.556736330742176,87.14498442902283,43.18633954738928,9.53086972491373,3,-7.414999008178711,3.864999771118164,24.032503128051758,22.65500259399414,2.7000045776367188,0,0.06581815606458741,-1.5654794545431838,60.16999816894531,-1.1139889340854625,65.66000366210939,-1.1788454526981276,60.08000183105469,0.06581815606458741
9224,2020-03-31,62.91999816894531,64.84999847412111,61.40999984741211,63.9000015258789,5368500.0,-0.023284694856186783,1.3888902134378,-0.26203313280661733,41.87396296496626,36.3853791213306,-3.882467339357561,4.988101041833062,18.414898466027026,20.107185469738184,48.350837421387574,3.4399986267089986,-12.630862193123676,-2.8790014266967745,-21.067324099332964,15.309321245939415,-11.97316276301487,6.21515990962132,-11.140132077655458,72.71185229749855,27.772215120005825,9.094161336318093,3,-5.599998474121094,4.945001602172852,25.332502365112305,24.15500259399414,5.150001525878906,1,0.11029883412856711,-1.0572675009704822,64.41999816894531,-1.5654794545431838,60.16999816894531,-1.1139889340854625,65.66000366210939,0.11029883412856711
9225,2020-04-01,60.61000061035156,62.1500015258789,59.11999893188477,59.41999816894531,5451500.0,-0.03671324897993833,-2.385476027090741,-1.2142840460564817,45.59819558229958,37.54977992536417,-2.2285273814597133,5.885261390101334,20.248247147794004,22.292691019918948,49.90811596267294,3.7999992370605398,-11.346420616819138,-4.100499153137207,-20.641810927370827,12.440812621096413,-12.371155040254024,4.170156733979603,-7.968526521160193,21.225093750798045,-26.49911690531426,8.27065588711681,4,-3.2900009155273438,5.98499870300293,26.395000457763672,26.395000457763672,6.5,2,0.13050645030622032,1.3888902134378,62.91999816894531,-1.0572675009704822,64.41999816894531,-1.5654794545431838,60.16999816894531,0.13050645030622032
9226,2020-04-02,61.02999877929688,61.63000106811523,59.790000915527344,59.91999816894531,3716200.0,0.006929519299057496,-1.6861411832843165,0.9327717084679754,41.47644645380778,39.10650209455251,-2.434206070170262,4.242269035847833,19.314092680972315,21.745866573576045,51.195573242580636,1.8400001525878835,-10.521307054297964,-2.766000938415523,-17.86604360015624,12.334041723325186,-10.316022269285874,4.784020392454828,-7.578613172078086,32.76158657435493,-13.172315191541465,7.550021330870354,4,-3.7099990844726634,4.305002212524407,25.355003356933587,25.355003356933587,5.279998779296868,3,0.09126658702660384,-2.385476027090741,60.61000061035156,1.3888902134378,62.91999816894531,-1.0572675009704822,64.41999816894531,0.09126658702660384
9227,2020-04-03,59.54999923706055,61.5099983215332,58.849998474121094,60.90999984741211,6192900.0,-0.02425036165556005,1.0781268626469256,-1.2252251013815305,51.95700679590064,41.76050503468914,0.26160024944937277,4.541388382663399,20.252459860363032,23.083238258977644,51.75401756169556,2.6599998474121094,-10.280261728007545,-3.3485004425048857,-17.0918041885068,10.394803303497028,-10.220152315505842,3.523151430496071,-5.33729680289597,11.47542521377944,-38.60534335558496,6.871651873000959,4,-0.10000038146972656,5.785001754760742,25.15500259399414,25.15500259399414,4.479999542236342,4,0.1279596814359405,-1.6861411832843165,61.02999877929688,-2.385476027090741,60.61000061035156,1.3888902134378,62.91999816894531,0.1279596814359405
9228,2020-04-06,65.29000091552734,65.73000335693361,62.18000030517578,62.70000076293945,3475500.0,0.09638961800178403,1.0461082998677416,-1.9044110222262114,54.33693097192713,44.022472739430015,-3.5118781714250105,-1.8586050006281525,14.05021384679921,17.23924474046953,50.912111337282354,6.180004119873061,-9.246025658938471,2.7500011444091825,-10.29969297110307,15.799695259921442,-3.774845913346951,9.274848202165309,-10.361660664033735,93.6046202161067,39.21180718729177,6.524847057756129,4,-5.05000114440918,0.04500007629394531,17.654998779296875,17.654998779296875,-3.3800010681152344,0,0.03660590222292437,1.0781268626469256,59.54999923706055,-1.6861411832843165,61.02999877929688,-2.385476027090741,60.61000061035156,0.03660590222292437
9229,2020-04-07,64.81999969482422,68.79000091552734,64.63999938964844,68.27999877929689,4136400.0,-0.007198670762942894,-1.1727758415802034,-1.3359069037179359,51.52487983590681,45.74823575639106,-2.4778533466610213,-2.45069354660464,14.081664453205846,17.598112254649052,50.49361342101246,4.150001525878906,-7.000248126496238,2.874499893188478,-8.422820406239879,14.171820192616828,-2.774160256525704,8.523160042902653,-9.218959895041323,60.06035970206991,6.7291994392478856,5.648660149714175,4,-1.0,0.5150012969970703,18.125,18.125,-1.6899986267089915,1,0.03548292290321409,1.0461082998677416,65.29000091552734,1.0781268626469256,59.54999923706055,-1.6861411832843165,61.02999877929688,0.03548292290321409
9230,2020-04-08,65.05999755859375,66.41000366210939,63.93999862670898,65.33000183105469,3171800.0,0.0037025279990658966,1.0329193170615247,0.07803593754478931,57.8442289281204,47.52784760450401,-2.164802219634929,-3.6347039168284567,13.366236635019945,17.23942414012292,50.094203769603205,2.470005035400412,-4.550016883573839,3.5954978942871065,-6.128538941400933,13.319534729975146,-1.2665205235569204,8.457516312131126,-8.403840869551296,62.474824539319776,7.499442748030695,4.86201841784402,4,-1.2399978637695312,0.18500328063964844,17.88500213623047,17.88500213623047,-1.6299972534179688,2,0.0462650207375066,-1.1727758415802034,64.81999969482422,1.0461082998677416,65.29000091552734,1.0781268626469256,59.54999923706055,0.0462650207375066
9231,2020-04-09,66.54000091552734,67.69000244140625,65.73999786376953,66.23000335693361,2877400.0,0.022748284852004197,-2.0232428851931585,-1.14812093811806,68.1083715087422,50.476612388386066,-3.9189725054864724,-5.3844710610588535,11.458818605686218,15.63312255410348,48.378819736761095,2.6300048828125,-2.9756613452093035,5.071501159667967,-4.66125003133385,14.804252350669785,0.20512556416706218,9.93787675516888,-8.913136688366102,77.3641906703427,17.7996062891538,4.8663755955009105,4,-2.720001220703125,-2.1950016021728516,16.279998779296875,16.404998779296875,-0.20999908447265625,3,0.00856627122004161,1.0329193170615247,65.05999755859375,-1.1727758415802034,64.81999969482422,1.0461082998677416,65.29000091552734,0.00856627122004161
9232,2020-04-13,64.15000152587889,65.75,63.4900016784668,65.55999755859375,1985100.0,-0.035918234997960985,1.5251364978965898,-4.548410120102637,66.76413166577306,53.27601718971598,-1.0113975207393864,-3.7714372088298163,13.366765799455763,17.87797140425579,46.71018374483226,3.049999237060547,-1.6349305756819348,3.0520015716552606,-5.5632522086802965,11.667255351990818,-1.2556253185125144,7.359628461823036,-5.63008636364836,29.803344006020193,-33.846332741113,4.307626890167778,4,-0.3300018310546733,-1.255002975463853,18.334997177124038,18.794998168945327,1.449996948242216,0,0.033671020753498926,-2.0232428851931585,66.54000091552734,1.0329193170615247,65.05999755859375,-1.1727758415802034,64.81999969482422,0.033671020753498926
9233,2020-04-14,66.13999938964844,66.25,64.37999725341797,65.33000183105469,3233300.0,0.031021010388702086,2.6310775977008087,-0.574467969980136,59.71647542297672,55.25851857393937,-3.0527885655979716,-5.365502636237451,10.978501942737722,15.747172961256808,44.20538776606101,2.099998474121108,-1.0784054234511302,4.615999412536624,-4.1169157681666775,13.348914593239925,0.24954182218496612,8.982457002888275,-6.798477367154163,49.999964012284764,-11.949916695069817,4.3664575903516525,4,-2.3199996948242188,-3.844999313354492,16.07000160217285,16.740001678466797,1.6699981689453125,1,-0.031902035528016404,1.5251364978965898,64.15000152587889,-2.0232428851931585,66.54000091552734,1.0329193170615247,65.05999755859375,-0.031902035528016404
9234,2020-04-15,64.88999938964844,65.13999938964844,63.93999862670898,64.79000091552734,2366100.0,-0.01889930468000034,3.0000127156899135,0.12345527842664457,56.952872227396945,56.52014931228352,-1.669524944836141,-3.9975482793937545,11.782031471371965,16.836018185550174,41.3644534988059,2.2000007629394602,-0.07455676990435478,3.1609994888305692,-5.691044984228824,12.013043961889963,-1.2650227476991205,7.587021725360266,-4.79259905571152,33.333272782594086,-26.768317728845474,4.426022236529696,4,-1.0699996948242188,-2.594999313354492,13.834999084472656,15.139999389648438,2.5100021362304545,2,-0.045923864544090476,2.6310775977008087,66.13999938964844,1.5251364978965898,64.15000152587889,-2.0232428851931585,66.54000091552734,-0.045923864544090476
9235,2020-04-16,63.77000045776367,65.22000122070311,63.31000137329102,65.01000213623047,2105200.0,-0.017259962126975004,1.301204846963997,-12.400205996795606,46.86358589886379,57.118720361734184,-0.060503595906354235,-2.9940385545950576,12.37789092886193,17.78735222803273,38.01512177647175,1.909999847412088,0.6271819530827756,2.017500495910646,-6.854577326685444,10.889578318506736,-2.4185384153874026,6.453539407208687,-2.97719207729952,10.502259641470655,-43.042012572436136,4.436038911298043,4,0.049999237060546875,-1.8449993133544922,14.32499885559082,16.259998321533203,3.8100013732910156,3,-0.010036057473017168,3.0000127156899135,64.88999938964844,2.6310775977008087,66.13999938964844,1.5251364978965898,64.15000152587889,-0.010036057473017168
9236,2020-04-17,67.5,67.55000305175781,65.69999694824219,65.98000335693361,2764600.0,0.05849144606336942,1.2839542802243604,-1.2258020851599134,62.91858141105903,58.33667309675178,-3.1024762781848807,-6.3012616431561455,8.164347692538826,13.921279304606912,34.27490283194883,3.7800025939941406,1.5338667669888082,5.273999977111814,-3.7707202473217194,14.318720201545354,0.75163986489504,9.796360089328587,-6.067416216730791,98.82068320841104,44.93554287587925,4.52236011221677,4,-2.0149993896484375,-7.774999618530273,10.594999313354492,12.529998779296875,1.8300018310546875,4,-0.060296291775173594,1.301204846963997,63.77000045776367,3.0000127156899135,64.88999938964844,2.6310775977008087,66.13999938964844,-0.060296291775173594
9237,2020-04-20,66.45999908447266,67.66999816894531,65.84999847412111,66.11000061035156,2372400.0,-0.01540742097077541,-3.1838941359081305,0.2302626625641871,54.05405651271722,58.305242601284014,-1.094288673671869,-4.3426991175404055,8.685210521158979,14.822887323233715,30.159770057284824,1.8199996948242045,2.276811967652506,3.5094991683959975,-4.315243146853803,11.334241483645798,-0.402871989228899,7.421870326020894,-4.438821930622794,72.2477070240352,21.6373817093356,3.9123711576248983,4,-0.40999794006347656,-6.745000839233398,9.180002212524414,11.115001678466797,4.599998474121094,0,-0.001956022497874854,1.2839542802243604,67.5,1.301204846963997,63.77000045776367,3.0000127156899135,64.88999938964844,-0.001956022497874854
9238,2020-04-21,64.01999664306639,65.55000305175781,63.77000045776367,64.97000122070311,2776900.0,-0.036713850060469455,-1.455181159039058,-2.7143106267029973,52.10727689354419,58.36995338546595,1.281368012916431,-0.8740270126532863,10.582169947662933,17.10539058834314,25.836771858289943,2.6899986267089844,3.2793198876798826,0.3879968643188363,-4.740152939378518,5.516146668016191,-2.176078037529834,2.9520717661675135,-1.4573135882823323,16.284307146350155,-30.227838500997326,2.5640749018486755,4,1.4800052642822408,-5.689996719360337,11.620004653930678,13.555004119873061,8.060005187988295,1,0.02467981746178105,-3.1838941359081305,66.45999908447266,1.2839542802243604,67.5,1.301204846963997,63.77000045776367,0.02467981746178105
9239,2020-04-22,66.81999969482422,67.69999694824219,65.29000091552734,65.54000091552734,2394200.0,0.04373638235829369,-1.7078625679359474,-1.3473606437571777,61.67731883777279,58.79585226431621,-1.346722456726539,-3.269890701888073,7.244022627836316,14.142452637194097,23.80594505351363,3.6800003051757955,3.7510293495095794,2.825000000000003,-2.1138239728000343,7.763823972800033,0.35558801359998427,5.294411986400021,-3.7591312111806943,79.9544842723957,28.994360715088618,2.469411986400016,4,-1.3150005340576172,-8.489999771118164,5.280000686645508,7.260000228881836,5.459999084472656,2,0.014815891473974663,-1.455181159039058,64.01999664306639,-3.1838941359081305,66.45999908447266,1.2839542802243604,67.5,0.014815891473974663
9240,2020-04-23,66.91000366210939,68.19000244140625,66.55999755859375,67.23000335693361,2477000.0,0.0013469615039842786,-2.1960507124424105,-0.25,61.19574009166889,58.02778210686362,-1.281465535304548,-2.974475183509753,6.628068875712415,13.882475224854701,22.498708846173503,1.6300048828125,3.666722572291903,2.5735038757324418,-2.1660166245158763,7.31302437598076,0.20374362560828274,4.943264125856601,-3.3908045839151626,71.04076459617336,17.044230872363322,2.3697602501241604,4,-1.1600017547607564,-8.580003738403335,3.1699962615966655,5.599996566772447,5.039993286132798,3,0.0073232377365266554,-1.7078625679359474,66.81999969482422,-1.455181159039058,64.01999664306639,-3.1838941359081305,66.45999908447266,0.0073232377365266554
9241,2020-04-24,68.08999633789061,68.68000030517578,66.73999786376953,67.62999725341797,3032700.0,0.017635519521715937,1.3658465102647481,-1.4374985098824151,66.44837470550344,57.992698000166996,-2.4791818925887696,-4.177254705789217,4.919513700308485,12.543552866941624,21.18107938989489,1.94000244140625,3.8399391369927045,3.6319969177245923,-1.367820760029801,8.631814595478986,1.1320880788474028,6.131905756601789,-4.149133112709734,87.98362554743986,27.426671696654367,2.499908838877195,4,-2.0949954986572124,-9.444995880126939,-2.039997100830064,1.115003585815444,5.130004882812514,4,-0.007490006377810943,-2.1960507124424105,66.91000366210939,-1.7078625679359474,66.81999969482422,-1.455181159039058,64.01999664306639,-0.007490006377810943
9242,2020-04-27,68.55999755859375,68.98999786376953,67.97000122070311,68.69999694824219,1849700.0,0.006902647172586152,1.8333192048489353,-0.3043471049707357,57.902359248934296,57.7911295363845,-2.523178608753824,-4.201903898831247,3.8952038197493835,11.938414956522507,19.723013840269214,1.0199966430664205,3.6772147474361887,3.6824981689453153,-1.2091955289257186,8.57419186681635,1.2366513200097984,6.128345017880832,-4.231203318185152,91.7624421674799,33.92404512764468,2.4458468489355183,4,-2.4099979400634766,-9.814998626708984,-2.80999755859375,0.6450023651123047,6.230003356933594,0,0.011231101223462936,1.3658465102647481,68.08999633789061,-2.1960507124424105,66.91000366210939,-1.7078625679359474,66.81999969482422,0.011231101223462936
9243,2020-04-28,68.66000366210939,70.69000244140625,68.47000122070311,69.59999847412111,2096200.0,0.0014586655057882147,-2.363638990838821,6.714277929155314,59.448825253887534,58.068457650439015,-2.489977929674154,-4.182406653295445,3.2109573407072816,11.705994429930158,18.356911489111923,2.220001220703139,2.9282065714643366,3.5705039978027457,-1.5974197069388936,8.738427702544385,0.9865421454319261,6.154465850173565,-3.865089059364692,62.40744063555691,4.649754014662676,2.5839618523708188,4,-1.6600017547607564,-9.065002441406264,-2.910003662109389,0.5449962615966655,5.529998779296861,1,0.03495475922627733,1.8333192048489353,68.55999755859375,1.3658465102647481,68.08999633789061,-2.1960507124424105,66.91000366210939,0.03495475922627733
9244,2020-04-29,69.86000061035156,70.86000061035156,68.16000366210939,70.26999664306639,2300200.0,0.017477379613138666,2.396214102348774,0.4361683995227393,61.27819926265936,59.67008135752741,-3.2529198986631798,-5.097151314823478,1.423782578043003,10.377939405633867,16.88774773949206,2.6999969482421733,2.424696403833593,4.4235008239746065,-1.053783925533054,9.90078557348226,1.6848584492207834,7.16214319872843,-4.357675466967478,76.74420255140967,18.774240272127145,2.7386423747538267,4,-2.5450000762939453,-8.05000114440918,-4.295000076293945,-0.6550006866455078,10.19000244140625,2,0.03177785859300686,-2.363638990838821,68.66000366210939,1.8333192048489353,68.55999755859375,1.3658465102647481,68.08999633789061,0.03177785859300686
9245,2020-04-30,68.51999664306639,69.69000244140625,67.5,69.62999725341797,2463900.0,-0.01918127620351917,2.560947773229128,2.707344758927537,54.68305361903488,58.75502271396917,-1.3055654491231792,-3.3035402084987737,2.1247529923592623,11.583028559361239,15.05916598174411,2.3600006103515625,2.1839405268086836,2.6879970550536996,-2.4539365518854623,7.829930661992854,0.11703025158412572,5.2589638585232805,-2.267596934306866,43.203825064766136,-11.804264651667964,2.570966803469578,4,-1.2049961090087749,-5.9199962615966655,-4.054996490478501,0.6850032806396626,11.800003051757827,3,0.05487452306539131,2.396214102348774,69.86000061035156,-2.363638990838821,68.66000366210939,1.8333192048489353,68.55999755859375,0.05487452306539131
9246,2020-05-01,66.59999847412111,67.69999694824219,65.94999694824219,67.13999938964844,2162800.0,-0.02802099041170303,1.1084387739625607,0.48648704378305885,55.926454429052434,58.96306692689531,0.5289684926032976,-0.9959170362594847,3.366362935244993,13.344240876253437,13.277397779087204,2.5699996948242045,2.103302549728838,0.48949890136719887,-4.134623239581288,5.113621042315685,-1.8225621691070444,2.801559971841442,4.2600021362304545,13.23831040891067,-43.1008411046604,2.3120610704742433,5,0.7150020599365092,-1.7449989318847798,-2.1399993896484517,2.6050014495849467,11.23000335693358,4,0.08033030925969076,2.560947773229128,68.51999664306639,2.396214102348774,69.86000061035156,-2.363638990838821,68.66000366210939,0.08033030925969076
9247,2020-05-04,67.16999816894531,67.30000305175781,65.16999816894531,65.93000030517578,1704600.0,0.008558554172425348,1.8399920654700446,-2.296288447138336,52.67532044435161,59.026182876985025,0.07853199967456703,-1.0179668661393606,2.1486523217013485,12.624183287063772,11.342800347993702,2.1300048828125,2.559827316922153,0.6784986495971737,-2.7778777587865306,4.134875057980871,-1.0496895545946785,2.406686853789026,3.5918023681640676,35.14936980423706,-21.083194071096102,1.7281882041918497,5,0.845001220703125,-2.3149986267089844,-4.064998626708984,2.035001754760742,10.120002746582031,0,0.0900700196022175,1.1084387739625607,66.59999847412111,2.560947773229128,68.51999664306639,2.396214102348774,69.86000061035156,0.0900700196022175
9248,2020-05-05,67.68000030517578,68.83999633789061,67.51000213623047,68.01999664306639,1466600.0,0.007592707311792957,-2.911789785477025,-0.2741910674402607,57.536465271640935,58.566088036303704,0.15902205485119225,-1.412136628255496,1.0428290428249625,11.968439568271819,10.246535105243968,1.6699981689452983,2.1915437594943654,1.0690008163452092,-2.377717998071361,4.515719630761772,-0.6543585908630689,2.7923602235534872,2.858128137207032,44.11249664789488,-14.396350249703751,1.7233594072082823,5,0.33499908447265625,-2.825000762939453,-4.700000762939453,1.5249996185302734,4.879997253417969,1,0.10505320003386331,1.8399920654700446,67.16999816894531,1.1084387739625607,66.59999847412111,2.560947773229128,68.51999664306639,0.10505320003386331
9249,2020-05-06,67.12000274658203,68.41999816894531,66.94999694824219,68.30000305175781,1549500.0,-0.008274195568390486,1.0704380483663853,3.470626514675668,59.33147833582369,58.358947841209805,0.8560758371090742,-0.707255049117137,1.1042701637290122,12.38179179189234,9.85354069694267,1.470001220703125,2.210142608820945,0.39400310516357706,-2.9531492944368978,3.741155504764045,-1.2795730946366604,2.0675793049638145,3.2034004848632804,43.14165341651391,-20.55405185265986,1.673576199800234,5,0.8949966430664062,-2.265003204345703,-4.475004196166992,2.0849971771240234,6.6399993896484375,2,0.10533372177467992,-2.911789785477025,67.68000030517578,1.8399920654700446,67.16999816894531,1.1084387739625607,66.59999847412111,0.10533372177467992
9250,2020-05-07,68.06999969482422,68.43000030517578,67.52999877929689,68.12999725341797,2120100.0,0.01415370842323993,1.7272622185230992,0.05084537548896001,51.87870625232918,56.74009579085711,0.09826174375054109,-1.496936730123707,-0.3006468343100295,11.281680342791432,9.318702450509338,1.30999755859375,2.5146455538172177,1.193499946594244,-2.10862237556195,4.495622268750438,-0.4575612144838459,2.844561107672334,2.047267334121088,79.01915457119486,18.94998811528209,1.6510611610780952,5,-0.05500030517578125,-3.2150001525878906,-5.477499961853027,1.135000228881836,6.980003356933594,3,0.17599534906189374,1.0704380483663853,67.12000274658203,-2.911789785477025,67.68000030517578,1.8399920654700446,67.16999816894531,0.17599534906189374
9251,2020-05-08,67.11000061035156,68.80999755859375,66.90000152587889,68.66000366210939,2181300.0,-0.014103115745212058,1.0648707945332179,25.834435401831367,52.15374869114713,56.10136128443631,1.0109406364941407,-0.5186359180324587,0.29286154595347114,12.079029692588705,9.114533700151481,1.909996032714858,2.287352741257024,0.2050008773803711,-3.094731245730827,3.5047330004915693,-1.444865184175228,1.8548669389359702,2.8093756641937375,52.861128319412146,-5.4334146495612,1.6498660615555978,5,0.904998779296875,-2.2550010681152344,-5.152501106262207,2.094999313354492,9.349998474121094,4,0.1968409918690277,1.7272622185230992,68.06999969482422,1.0704380483663853,67.12000274658203,-2.911789785477025,67.68000030517578,0.1968409918690277
9252,2020-05-11,66.30999755859375,66.80000305175781,65.70999908447266,66.31999969482422,2235600.0,-0.011920772529905421,1.247410355432158,0.006452978411317018,58.513011658505086,55.997381996060476,1.629585301696224,0.4758845600859303,0.7552993326734452,12.7127941647679,8.6203983751552,1.4000015258789062,2.0496865076278965,-0.7030019760131836,-3.755174135182912,2.349170183156538,-2.229088055598041,0.8230841035716736,3.4194035917275443,19.169297144459023,-42.603518207526335,1.5260860795848616,5,1.7050018310546875,-1.4549980163574219,-4.982497215270996,2.8950023651123047,9.639999389648438,0,0.17372952339926528,1.0648707945332179,67.11000061035156,1.7272622185230992,68.06999969482422,1.0704380483663853,67.12000274658203,0.17372952339926528
9253,2020-05-12,64.02999877929689,66.87999725341797,63.88999938964844,66.43000030517578,2329000.0,-0.03438393701164255,-1.2313414352939167,239.9488939740642,39.21113360526943,53.54548581190604,3.557901526004102,2.729653070930212,2.5159848095434825,14.80681852439433,8.392863972250444,2.9899978637695312,1.4846350116091003,-2.877500724792469,-6.191375697755632,0.4363742481706936,-4.5344382112740504,-1.2205632383108878,5.517026251769366,2.8455171087688234,-54.28821829442784,1.6569374864815816,5,2.7600021362304545,2.4900016784667827,-1.6374988555908345,5.1750011444091655,11.499999999999986,1,0.207090463673691,1.247410355432158,66.30999755859375,1.0648707945332179,67.11000061035156,1.7272622185230992,68.06999969482422,0.207090463673691
9254,2020-05-13,61.90999984741211,64.36000061035156,61.34000015258789,63.93999862670898,3205800.0,-0.03310946388101832,1.1045279216964354,0.8458322869413479,33.2887520198649,51.168341189776044,4.952396796837107,4.864348663039237,4.178687410321686,16.73365288162256,8.288008878938788,3.020000457763672,1.125649428577887,-4.848499679565435,-8.758650331964887,-0.9383490271659838,-6.803575005765154,-2.8934243533657167,7.297603645169076,7.630520652737315,-45.771810842891895,1.9550753261997256,5,3.1799983978271484,4.190000534057617,0.8775005340576172,7.295000076293945,12.060001373291016,2,0.1720238691234115,-1.2313414352939167,64.02999877929689,1.247410355432158,66.30999755859375,1.0648707945332179,67.11000061035156,0.1720238691234115
9255,2020-05-14,63.13000106811523,63.16999816894531,60.1500015258789,61.08000183105469,3048700.0,0.019706044640769305,1.8356863342079173,-1.0098524481727025,33.46668663872104,48.672811435294776,3.2267467838092543,3.7881629790990203,2.3991080313563558,15.321947791124593,8.150903567015336,3.0199966430664134,0.7181827027195737,-3.59649848937989,-7.618502847238794,0.4255058684790072,-5.607500668309335,-1.585496310450445,5.448194157266492,34.41109592866775,-14.013123958307133,2.01100217892945,5,1.3649978637695241,2.375000000000007,1.4474992752075266,6.074998855590827,11.119998931884773,3,0.16838271643058933,1.1045279216964354,61.90999984741211,-1.2313414352939167,64.02999877929689,1.247410355432158,66.30999755859375,0.16838271643058933
9256,2020-05-15,63.43000030517578,63.47000122070313,60.0,60.349998474121094,4548800.0,0.004752086678041723,1.1962007590755834,1.5024404767442994,32.703989817871985,46.45377469901926,2.715342378812039,3.3387975594640977,1.630127323810214,14.821580380316846,8.566236988172475,3.470001220703132,0.12405473145743429,-3.092999267578122,-7.354919393770686,1.1689208586144417,-5.223959330674404,-0.9620392044818402,4.305375550255661,49.854675501095066,6.626903116895086,2.130960063096282,5,0.9899978637695312,2.0,1.1024999618530273,5.774999618530273,10.75,4,0.1831941146251872,1.8356863342079173,63.13000106811523,1.1045279216964354,61.90999984741211,-1.2313414352939167,64.02999877929689,0.1831941146251872
9257,2020-05-18,66.33000183105469,66.62000274658203,64.98000335693361,65.29000091552734,3259100.0,0.04571971483409043,1.0246871718070627,0.3376624341717405,43.3919393248828,44.882160704935025,-0.3535195627058414,0.45171739893515905,-1.6561537768717756,11.74593942505905,8.630690766112162,3.19000244140625,-0.16548255449944804,-0.18649787902832315,-4.449219004570878,4.076223246514239,-2.3178584417996007,1.9448626837429543,0.477128921724983,92.00587729755205,49.08901110900952,2.1313605627712797,5,-1.9250030517578125,-0.9000015258789062,-2.247502326965332,2.874998092651367,5.129997253417969,0,0.1527211966497377,1.1962007590755834,63.43000030517578,1.8356863342079173,63.13000106811523,1.1045279216964354,61.90999984741211,0.1527211966497377
9258,2020-05-19,65.59999847412111,68.33999633789061,65.26999664306639,65.90000152587889,3509900.0,-0.011005628475526441,-5.395787967893,-0.28846421890471535,37.587409011931385,42.46615300228032,0.05633109439446571,1.3767462119147211,-1.1663977937212877,12.298426785306091,8.070732178829116,3.0699996948242188,-0.37788928246710896,-0.9955013275146314,-5.11972720791772,3.128724552888457,-3.0576142677161755,1.0666116126869127,-5.599998474121108,67.14629416177279,27.33070763725364,2.062112940201546,5,-1.194999694824233,-0.1699981689453267,-2.242499351501479,3.6050014495849467,7.4500045776367045,1,0.15777437065344002,1.0246871718070627,66.33000183105469,1.1962007590755834,63.43000030517578,1.8356863342079173,63.13000106811523,0.15777437065344002
9259,2020-05-20,67.80999755859375,67.91000366210939,65.98999786376953,66.62000274658203,2158400.0,0.03368901121765244,1.762584320850061,-3.966609022939189,48.03106175113026,42.03863694659156,-2.2858844561528002,-0.7960982543603166,-3.7329284146073576,9.921002573610252,8.040891635961183,2.3100051879882812,-0.5029713382211298,1.1649978637695284,-2.9941894454074003,5.324185172946457,-0.9145957908189359,3.2445915183579928,-7.643197631835939,93.64509577913184,52.01675255615561,2.0795936545884635,5,-3.404998779296875,-2.3799972534179688,-4.752497673034668,1.3950023651123047,3.9800033569335938,2,0.11384753721650509,-5.395787967893,65.59999847412111,1.0246871718070627,66.33000183105469,1.1962007590755834,63.43000030517578,0.11384753721650509
9260,2020-05-21,67.40000152587889,67.83000183105469,66.76999664306639,67.40000152587889,1977100.0,-0.0060462475663796145,1.4651265946309908,0.0,52.421317234630166,42.06836678475634,-2.2137184510492887,-0.36629050955740183,-3.626136075486194,10.152943049764218,8.13418674208293,1.0600051879882955,-0.7998840176048958,0.7305019378661939,-3.4410125255487714,4.902016401281166,-1.3552552938412958,2.8162591695736836,-7.0697376708984265,88.72907404358085,41.71224662765004,2.085757231707486,5,-3.2300033569335795,-1.9700012207031108,-4.34250164031981,1.8049983978271626,6.319999694824233,3,0.09747773807247784,1.762584320850061,67.80999755859375,-5.395787967893,65.59999847412111,1.0246871718070627,66.33000183105469,0.09747773807247784
9261,2020-05-22,67.58000183105469,67.73999786376953,66.73999786376953,67.20999908447266,1387400.0,0.002670627612770593,1.898572518493128,100.0,51.27093531284544,41.2636916352386,-2.5926865693859185,-0.6181502257317959,-3.848504107536783,9.79779872365043,8.363414914073445,1.0,-1.1042961292352373,0.9360019683837919,-3.205075439377879,5.077079376145463,-1.1345367354970506,3.0065406722646344,-7.08954332641602,77.38106861701064,27.67078324963863,2.0705387038808367,5,-3.410003662109375,-2.1500015258789062,-4.707501411437988,1.6249980926513672,8.169998168945312,4,0.09869780982871013,1.4651265946309908,67.40000152587889,1.762584320850061,67.80999755859375,-5.395787967893,65.59999847412111,0.09869780982871013
9262,2020-05-26,69.33000183105469,69.62000274658203,68.38999938964844,69.26999664306639,3085900.0,0.025895234575087356,2.843718335379737,0.16217497989570206,54.749573948487296,42.99018500670725,-4.323958754329269,-2.4322061282139487,-5.785823560677784,7.878338384601477,8.552902886329024,2.0400009155273438,-1.2822988685253307,2.6475017547607393,-1.5819537044157954,6.876957213937274,0.532774025172472,4.762229484349007,-8.682552569750982,93.33332164079108,41.14218118027805,2.1147277295882687,5,-4.520000457763672,-3.9000015258789062,-6.725001335144043,-0.1250019073486328,6.970001220703125,1,0.06995526245534656,1.898572518493128,67.58000183105469,1.4651265946309908,67.40000152587889,1.762584320850061,67.80999755859375,0.06995526245534656
9263,2020-05-27,71.05999755859375,71.08999633789062,69.16000366210939,69.98000335693361,2217800.0,0.02495306046226231,2.3859765360959724,17.998347107433517,60.62566407442737,46.02761967943641,-5.533820019540357,-4.187897004668258,-7.237501585346173,5.986423357777198,9.083358138071896,1.9299926757812358,-1.3599809206085212,4.257497787475586,-0.32928779208184267,8.844283367033022,1.9641049976968645,6.550890577254307,-10.053646157878909,99.4117884652496,44.172598840346396,2.2933927897787165,5,-5.5149993896484375,-5.5149993896484375,-8.177497863769531,-1.8549976348876953,5.529998779296875,2,0.005629067543227562,2.843718335379737,69.33000183105469,1.898572518493128,67.58000183105469,1.4651265946309908,67.40000152587889,0.005629067543227562
9264,2020-05-28,72.08000183105469,73.0,71.2699966430664,71.75,2996000.0,0.01435412760350685,-1.6821579806486717,0.3055588914712841,60.77378292507944,49.06174148903179,-5.542335085389055,-5.305049407981187,-8.06379158188416,4.813417712156763,9.921436295995964,1.94000244140625,-1.4517383510754343,5.166501998901367,0.1782915695474827,10.154712428255252,2.672396784224418,7.6606072135783165,-10.468631734109302,85.30354864224854,31.706179384300043,2.494105214676944,5,-5.5800018310546875,-5.5800018310546875,-10.165000915527344,-2.875001907348633,5.6999969482421875,3,0.01345728629386933,2.3859765360959724,71.05999755859375,2.843718335379737,69.33000183105469,1.898572518493128,67.58000183105469,0.01345728629386933
9265,2020-05-29,72.27999877929688,72.5999984741211,70.7300033569336,71.87000274658203,3300400.0,0.002774652374606612,2.561910990009083,1.2424053266749897,64.48178882603483,52.59260804549433,-4.814172151414539,-5.49040945301266,-8.144673431307496,4.460188768690102,10.667629053353213,1.8699951171875,-1.0273706424794966,5.178498840332026,-0.32178352100737584,10.678781201671427,2.428357659662325,7.928640021001726,-9.75753829010712,88.49838698079611,33.370010239358066,2.750141180669699,5,-3.289997100830078,-5.779998779296875,-10.362499237060547,-3.0749988555908203,1.660003662109375,4,-0.006779162590548893,-1.6821579806486717,72.08000183105469,2.3859765360959724,71.05999755859375,2.843718335379737,69.33000183105469,-0.006779162590548893
9266,2020-06-01,71.94999694824219,72.8499984741211,71.81999969482422,72.08999633789062,1628000.0,-0.004565603716490507,-4.15007248035401,-0.3414652300936005,66.22554741353387,55.12967561090001,-3.518522697052603,-4.995152521656578,-7.527041397291299,4.640988597882398,11.063031998433608,1.029998779296875,-0.2541386220048878,4.580997085571283,-1.322214334891953,10.48420850603452,1.6293913753396652,7.532602795802902,-8.589333298187611,77.22336414880131,16.821581758494553,2.951605710231618,6,-2.8149986267089844,-5.4499969482421875,-9.909996032714844,-2.744997024536133,2.600006103515625,0,0.024600477380620323,2.561910990009083,72.27999877929688,-1.6821579806486717,72.08000183105469,2.3859765360959724,71.05999755859375,0.024600477380620323
9267,2020-06-02,73.22000122070312,73.2300033569336,71.66000366210938,72.12999725341797,1577100.0,0.01765120675925158,1.828807280175406,-7.785776566757493,78.06964233199366,59.62770153535137,-4.144207218480105,-6.101492855744766,-8.293365871330849,3.214399845579777,11.316319702763625,1.5699996948242188,0.5322335671355631,5.548501205444339,-0.9060693901803774,12.003071801069055,2.3212159076319807,8.775786503256697,-9.08819066265292,99.75424724863767,30.747123796948813,3.2272852978123576,6,-3.6100006103515625,-6.604999542236328,-10.90000057220459,-4.01500129699707,-0.34000396728515625,1,0.03455338346240722,-4.15007248035401,71.94999694824219,2.561910990009083,72.27999877929688,-1.6821579806486717,72.08000183105469,0.03455338346240722
9268,2020-06-03,74.79000091552734,75.0,73.26000213623047,73.68000030517578,1523200.0,0.021442224373799945,1.2745088261693427,1.018345477325382,90.70795894692195,64.36957900155043,-4.775733341294995,-7.495833082879017,-9.280121473407434,1.4860944904866926,12.23473351044026,1.779998779296875,1.4255544946685035,6.763000869750982,-0.43403674968915595,13.960038489191128,3.164482060030906,10.361519679471058,-9.7483710775888,95.0819847876543,17.5547198125051,3.598518809720072,6,-3.920001983642578,-7.290000915527344,-12.342501640319824,-5.585000991821289,-1.4899978637695312,2,0.02018989327110665,1.828807280175406,73.22000122070312,-4.15007248035401,71.94999694824219,2.561910990009083,72.27999877929688,0.02018989327110665
9269,2020-06-04,74.19000244140625,74.5,73.36000061035156,74.26000213623047,1973600.0,-0.008022442395725693,3.14548682878109,-0.06306275345384563,86.38158163865835,68.14294171310914,-3.5487465917883156,-6.681578296701602,-8.387447511927888,1.9303554771402673,13.046577639286994,1.4300003051757812,1.984489424312443,5.809502410888669,-1.877782025083647,13.496786846860985,1.965860192902511,9.653144628874827,-7.953368184020334,81.0304872274544,-1.8701024494801715,3.843642217986159,6,-3.3200035095214844,-6.69000244140625,-10.892500877380371,-4.985002517700195,-2.5600051879882812,3,0.0323492898976494,1.2745088261693427,74.79000091552734,1.828807280175406,73.22000122070312,-4.15007248035401,71.94999694824219,0.0323492898976494
9270,2020-06-05,80.05000305175781,80.63999938964844,76.37000274658203,76.37000274658203,3389600.0,0.07898639193305956,-1.3206501570452684,-52.5716621253406,90.02890423016073,72.44938270392194,-8.298293321981362,-12.224821846040726,-13.897408315039158,-4.0686956456819985,14.412470353538234,6.4499969482421875,2.9328569371262887,11.070502853393549,1.7843729498564755,20.356632756930615,6.427437901625012,15.713567805162086,-12.761764905258204,93.4298817528245,6.086927021699751,4.643064951768534,6,-5.535003662109375,-9.730003356933594,-15.487503051757812,-10.845003128051758,-8.180000305175781,4,-0.028357328993394604,3.14548682878109,74.19000244140625,1.2745088261693427,74.79000091552734,1.828807280175406,73.22000122070312,-0.028357328993394604
9271,2020-06-08,80.31999969482422,80.62999725341797,79.26000213623047,80.11000061035156,1848600.0,0.003372849878491957,2.3012161155999227,0.057064963874405246,88.58245996460937,76.20859226126883,-7.343299822542207,-12.073426383723003,-13.986898362501023,-4.48333263546283,15.665772399815753,1.3699951171875,3.584858101393422,10.679999542236331,0.156945281688877,21.203053802783785,5.418472411962597,15.941526672510065,-11.16251497428378,96.43652731545438,9.283389625223137,5.261527130273728,6,-5.4199981689453125,-10.0,-15.362499237060547,-11.114999771118164,-6.790000915527344,0,-0.07943223702264401,-1.3206501570452684,80.05000305175781,3.14548682878109,74.19000244140625,1.2745088261693427,74.79000091552734,-0.07943223702264401
9272,2020-06-09,77.83000183105469,79.5999984741211,77.69999694824219,79.45999908447266,1604100.0,-0.031000969537229528,-1.010576158432468,-7.761925522252498,80.74411368377925,78.44397555119681,-3.9345375653280996,-9.144996144523986,-11.16461987695564,-2.165898113422216,16.409498239687792,2.6200027465820312,4.1850983061321045,7.614001464843753,-3.391656146297379,18.619659075984885,2.111172659273194,13.116830270414312,-7.064965056839128,61.92413815205244,-26.61300485043487,5.502828805570564,6,-2.145000457763672,-7.510002136230469,-11.745001792907715,-8.625001907348633,-5.090003967285156,1,-0.04214311579250318,2.3012161155999227,80.31999969482422,-1.3206501570452684,80.05000305175781,3.14548682878109,74.19000244140625,-0.04214311579250318
9273,2020-06-10,77.29000091552734,78.27999877929688,76.66999816894531,78.27999877929688,1704100.0,-0.006938210237994347,2.25253350390333,0.6073616760357038,76.015386090629,80.13748701403567,-2.7020215415491577,-7.96924123954102,-10.428773455529793,-1.8129327806012157,16.552142933742424,1.6100006103515625,4.855733213608872,6.411000442504886,-4.623155693027485,17.445156578037256,0.8939223747387075,11.928078510271064,-5.14246937515118,53.98352972739582,-32.50680810010229,5.517078067766185,6,-1.6049995422363281,-6.970001220703125,-10.855001449584961,-8.085000991821289,-3.8000030517578125,2,-0.05705788083673602,-1.010576158432468,77.83000183105469,2.3012161155999227,80.31999969482422,-1.3206501570452684,80.05000305175781,-0.05705788083673602
9274,2020-06-11,72.55999755859375,76.55000305175781,72.51000213623047,76.26000213623047,2140800.0,-0.06119812784195933,-1.12631883278154,3.7373864258136114,61.44630839202903,79.80021141025725,2.350399079092128,-2.5301811268452354,-5.5054928532356655,2.696320356123806,15.571371707862482,4.779998779296875,5.264545049729463,1.1484972000122013,-9.060235018073868,11.357229418098271,-3.9558689090308405,6.252863309055243,8.080001831054688,0.6149500523172066,-82.0564770968865,5.104366109043037,6,3.5900039672851562,-2.2399978637695312,-6.124998092651367,-3.6049976348876953,0.8000030517578125,3,0.010198532498109536,2.25253350390333,77.29000091552734,-1.010576158432468,77.83000183105469,2.3012161155999227,80.31999969482422,0.010198532498109536
9275,2020-06-12,73.76000213623047,74.95999908447266,72.20999908447266,74.2300033569336,1856500.0,0.01653810113027765,1.84975174725657,0.1270271997888516,63.115447674702885,79.45464477260934,1.5448704367076544,-3.049320399702296,-6.419821550334802,1.2737558370714908,14.23956358205904,2.75,5.468235986159911,1.8170017242431697,-7.65671702644606,11.2907204749324,-2.919857651101438,6.5538610995877775,6.717397308349604,18.408591316261123,-62.249755401872676,4.736859375344614,6,2.3899993896484375,-3.44000244140625,-7.325002670288086,-5.475004196166992,-0.43000030517578125,4,-0.028877505709374862,-1.12631883278154,72.55999755859375,2.25253350390333,77.29000091552734,-1.010576158432468,77.83000183105469,-0.028877505709374862
9276,2020-06-15,75.05000305175781,75.55999755859375,71.68000030517578,71.81999969482422,1834200.0,0.01748916591874261,-1.2108233002871347,-6.872329718849425,62.38095175185384,77.71145693037161,0.8279134135778463,-3.609189500260925,-7.416806512006488,-0.2496900542806486,13.014489267884471,3.8799972534179688,5.650383110459529,2.5260025024414006,-6.1403264051295565,11.192331410012358,-1.8071619513440709,6.859166956226872,5.096700378417964,42.550549566993226,-34.996534907696116,4.333164453785477,6,1.1099967956542969,-4.730003356933594,-8.61500358581543,-7.185003280639648,-1.220001220703125,0,-0.04237175450856023,1.84975174725657,73.76000213623047,-1.12631883278154,72.55999755859375,2.25253350390333,77.29000091552734,-0.04237175450856023
9277,2020-06-16,76.45999908447266,78.06999969482422,75.44000244140625,77.0999984741211,1960800.0,0.01878742139080858,1.0387561138612398,-0.19814201996867936,61.85250220961002,74.50529507067029,-0.0828713253422535,-4.449487180216067,-8.463648851089346,-1.8871422785802565,13.114962273644979,3.0199966430664062,5.8077808423189055,3.4294986724853516,-4.8897319551079335,11.748729300078637,-0.730116641311298,7.589113986282001,3.178702158203123,72.42424067277403,-2.259736186963096,4.1596153137966425,6,-0.2999992370605469,-6.1399993896484375,-10.024999618530273,-9.864999771118164,-3.2900009155273438,1,-0.03832069500731661,-1.2108233002871347,75.05000305175781,1.84975174725657,73.76000213623047,-1.12631883278154,72.55999755859375,-0.03832069500731661
9278,2020-06-17,75.94999694824219,76.93000030517578,75.7699966430664,76.87000274658203,1250000.0,-0.006670182348119336,1.230774309503723,1.4375104308227833,58.688806409375346,71.4283200451944,0.6805472024139618,-3.2931749413565967,-7.773977569353434,-1.5980554957126856,13.77757545003555,1.160003662109375,5.979978742385384,2.401996612548828,-5.230352397077198,10.034345622174854,-1.4141778922641919,6.218171117361848,3.2111822381835964,66.82311503790818,-6.248323838511354,3.816174504813016,6,0.21000289916992188,-5.629997253417969,-9.514997482299805,-10.614995956420898,-3.7599945068359375,2,-0.042264637438500285,1.0387561138612398,76.45999908447266,-1.2108233002871347,75.05000305175781,1.84975174725657,73.76000213623047,-0.042264637438500285
9279,2020-06-18,75.52999877929688,76.5199966430664,74.91999816894531,75.18000030517578,2533400.0,-0.00552993003056379,-2.678145799900029,-0.38043072636353836,57.22543176120578,67.78348977086605,1.4646351725601363,-2.387571177902629,-7.16033441948278,-1.3844970737343374,14.36860384443451,1.5999984741210938,5.85078417653132,1.5959983825683537,-5.581807911698377,8.773804676835084,-1.9929047645650115,5.184901529701719,3.182309674253915,60.25037311205301,-10.420646115223605,3.5889031471333674,6,0.625,-5.209999084472656,-8.874998092651367,-10.194997787475586,-2.94000244140625,3,-0.027009148000761263,1.230774309503723,75.94999694824219,1.0387561138612398,76.45999908447266,-1.2108233002871347,75.05000305175781,-0.027009148000761263
9280,2020-06-19,73.97000122070312,77.18000030517578,73.41999816894531,76.52999877929688,6158300.0,-0.020654012760574214,-1.0546439202541462,-7.314310626702997,54.25801890494393,63.969662986458786,2.314925713001429,-0.32688842592193623,-5.428563680067015,-0.057275253270120174,14.809275743396173,3.7600021362304688,5.337265697078408,-0.2924991607665959,-6.779314942856061,6.194316621322869,-3.5359070518113356,2.950908730278144,4.320368743945167,35.83726344695839,-32.60021970714098,3.2434078910447353,6,1.6699981689453125,-3.6500015258789062,-8.375001907348633,-8.635000228881836,-0.8300018310546875,4,-0.00824659456921617,-2.678145799900029,75.52999877929688,1.230774309503723,75.94999694824219,1.0387561138612398,76.45999908447266,-0.00824659456921617
9281,2020-06-22,74.25,74.62999725341797,72.95999908447266,73.26000213623047,1211700.0,0.003785301807166963,-1.1006213862431324,-0.3867182843382686,52.26572585328064,60.805397671958936,1.210662891943059,-0.08597447387998614,-5.57770630882888,-0.5506661352229116,15.209791310187299,1.6699981689453125,4.978662297580371,-0.3460002899169865,-6.021323156887149,5.329322577053176,-3.183661723402068,2.491661143568095,3.6437477850799382,25.244633296405677,-37.610877441261934,2.837661433485081,6,0.7299995422363281,-3.9300003051757812,-9.25,-8.914999008178711,-0.6999969482421875,0,-0.012390547729903223,-1.0546439202541462,73.97000122070312,-2.678145799900029,75.52999877929688,1.230774309503723,75.94999694824219,-0.012390547729903223
9282,2020-06-23,74.18000030517578,75.12999725341797,74.04000091552734,75.12999725341797,1613900.0,-0.0009427568326494384,1.2947365039592669,-0.9595949476344973,48.56335201810643,57.75517166390088,0.7917189813272785,0.3857843815955846,-5.297917283934794,-0.7055735509399028,16.074330121299237,1.089996337890625,3.7943575684120674,-0.6584999084472685,-5.773191189336032,4.456191372441495,-3.21584554889165,1.8988457319971133,3.3409226311099047,28.90997317057296,-28.63524340490506,2.5573456404443844,6,0.6949996948242188,-1.3699989318847656,-9.255001068115234,-8.934999465942383,-1.8300018310546875,1,-0.0047182323089943745,-1.1006213862431324,74.25,-1.0546439202541462,73.97000122070312,-2.678145799900029,75.52999877929688,-0.0047182323089943745
9283,2020-06-24,71.45999908447266,73.86000061035156,71.12999725341797,73.55000305175781,1767000.0,-0.03666758168661455,1.0147633056967102,2.2000112433543744,44.154168018556256,55.833822733515014,2.903052894555941,3.3068322284698866,-2.459561377584336,1.8063886780940663,16.503159858905995,3.0500030517578125,2.60268850982213,-3.398501205444333,-8.453764336164113,1.6567619252754469,-5.926132770804216,-0.8708696400844502,5.710468493946436,5.454572968501335,-47.090821804481536,2.5276315653598864,6,3.1399993896484375,1.4949989318847656,-6.542499542236328,-7.114999771118164,0.45999908447265625,2,0.023929458527577996,1.2947365039592669,74.18000030517578,-1.1006213862431324,74.25,-1.0546439202541462,73.97000122070312,0.023929458527577996
9284,2020-06-25,73.05000305175781,73.3499984741211,71.04000091552734,71.1500015258789,1732100.0,0.02225026571026989,-1.1792401564743606,-0.9090899135215247,31.65618624677809,52.33834924152337,1.553201560388132,1.8901324119189837,-3.869997055601388,0.002865399601006402,16.405565919069744,2.30999755859375,1.668699499172149,-1.856997299194333,-6.817749974046265,3.103755375657599,-4.337373636620299,0.6233790382316329,3.63722690066119,32.73619439798604,-14.032924086164172,2.4803763374259673,6,1.5049972534179688,0.2649955749511719,-8.132503509521484,-10.155004501342773,-0.29000091552734375,3,-0.011772766248103084,1.0147633056967102,71.45999908447266,1.2947365039592669,74.18000030517578,-1.1006213862431324,74.25,-0.011772766248103084
9285,2020-06-26,71.79000091552734,73.31999969482422,71.36000061035156,72.62000274658203,3689200.0,-0.017248488481755753,-1.3195221929285998,-0.436842718150315,28.749387976048197,48.601508821989405,2.798683121097014,3.279694577549563,-2.4052592186827155,1.0123901681569976,16.50280525779418,1.9599990844726562,0.8546483698770686,-3.0924995422363253,-8.11236769017188,1.927368605699229,-5.602433616204095,-0.5825654682685553,4.332506133202486,18.337424731944992,-21.234144071035885,2.509934073967774,6,2.7649993896484375,1.8999977111816406,-6.872501373291016,-9.495000839233398,0.8199996948242188,4,0.011143549410238984,-1.1792401564743606,73.05000305175781,1.0147633056967102,71.45999908447266,1.2947365039592669,74.18000030517578,0.011143549410238984
9286,2020-06-29,73.72000122070312,73.91000366210938,72.02999877929688,72.62999725341797,2668800.0,0.0268839710344444,1.5578143732775578,-1.3132548947513558,39.466943738815964,46.114224547456736,0.7377658208673807,1.5695702721534843,-4.224123275308386,-1.1554157555990372,16.453735455937895,2.1200027465820312,0.6813145692879061,-1.2509994506835938,-6.11311495179514,3.6111160504279525,-3.6820572012393598,1.1800582998721723,1.8942552147064617,65.52573850366734,27.592680385090077,2.431057750555773,6,0.3899993896484375,-0.030002593994140625,-8.920001983642578,-11.42500114440918,-1.0,0,-0.007867631869921898,-1.3195221929285998,71.79000091552734,-1.1792401564743606,73.05000305175781,1.0147633056967102,71.45999908447266,-0.007867631869921898
9287,2020-06-30,75.75,76.2699966430664,73.30000305175781,73.5999984741211,2867900.0,0.027536608053212897,-1.1600013316798308,1.9724712848833548,46.33333248562314,44.74139411148427,-1.5684801228714917,-0.2752828736033024,-6.083578186728801,-3.420536232440952,16.384520003290703,2.9699935913085938,0.40409541667824556,0.6524993896484403,-4.14907031269577,5.45406909199265,-1.7482854615236647,3.0532842408205454,-4.709999084472656,90.05741744054757,51.91756388171953,2.400784851172102,6,-1.6399993896484375,-1.2350006103515625,-10.950000762939453,-13.82499885559082,-3.160003662109375,1,-0.029042864003197222,1.5578143732775578,73.72000122070312,-1.3195221929285998,71.79000091552734,-1.1792401564743606,73.05000305175781,-0.029042864003197222
9288,2020-07-01,76.30000305175781,76.70999908447266,75.48999786376953,75.77999877929688,2169400.0,0.007260766359839188,-1.2181717297822168,0.2418622806550629,61.1177284916485,45.1738715259779,-2.306127572591919,-0.7445326265321626,-6.374469435796385,-4.1973452851697886,15.839110039492748,1.220001220703125,0.06377429304916404,1.1270023345947209,-3.7016193684420955,5.955624037631537,-1.2873085169236873,3.541313186113129,-5.155402221679694,92.76902707023082,47.82192991067731,2.414310851518408,7,-2.19000244140625,-1.4000015258789062,-11.180002212524414,-16.575002670288086,-2.850006103515625,2,-0.05176938951047283,-1.1600013316798308,75.75,1.5578143732775578,73.72000122070312,-1.3195221929285998,71.79000091552734,-0.05176938951047283
9289,2020-07-02,76.58999633789062,77.58000183105469,76.12999725341797,77.18000030517578,1734000.0,0.003800698224560861,1.0863269865141527,-1.1346136917163063,58.89376149384637,45.68895403585595,-2.715512978546485,-0.8911975671912558,-6.486905125311949,-4.722904012917638,15.361888132823287,1.4500045776367188,-0.3752080663061008,1.2969959259033175,-3.548026116549238,6.142017968355873,-1.1255150953229531,3.719506947129588,-5.222779577636729,84.0835160953208,34.30146316468726,2.4225110212262773,7,-2.2799949645996094,-0.9049949645996094,-11.044998168945312,-16.874998092651367,-2.1999969482421875,3,-0.060973996503965955,-1.2181717297822168,76.30000305175781,-1.1600013316798308,75.75,1.5578143732775578,73.72000122070312,-0.060973996503965955
9290,2020-07-06,77.77999877929688,78.77999877929688,77.55999755859375,78.73999786376953,3007900.0,0.015537309026055324,1.3461541283057623,1.6271061513196177,58.63376391242746,46.3965138202056,-3.697012277473064,-2.38211497023633,-7.484762725553736,-6.132926346903304,13.535945668198647,2.19000244140625,-0.6734641763698193,2.600498580932623,-1.8669526906930258,7.067949852558272,0.3667729451198056,4.83422421674544,-6.040014914794938,85.18518518518519,33.06371566238577,2.233725635812823,7,-2.8699989318847656,-2.0949974060058594,-11.279998779296875,-17.344999313354492,-3.8300018310546875,0,-0.06454097096749511,1.0863269865141527,76.58999633789062,-1.2181717297822168,76.30000305175781,-1.1600013316798308,75.75,-0.06454097096749511
9291,2020-07-07,73.94000244140625,77.5,73.87000274658203,77.2300033569336,4185800.0,-0.04936997169139501,-1.1166162859754836,3.4270875553330313,43.09211365624136,45.788598446665034,0.10547876232020315,1.0070318343824454,-3.5313215398342237,-2.5402273644169213,11.147934552390486,3.9099960327148438,-1.0136489262690702,-0.9204978942871094,-4.700708845637777,2.8597130570635585,-2.810603369962436,0.9696075813882175,-1.636817383720711,11.678830084341072,-36.309919920470946,1.8901054756753313,7,0.9699974060058594,1.8999977111816406,-6.195001602172852,-13.505002975463867,0.18999481201171875,1,-0.017987581649170803,1.3461541283057623,77.77999877929688,1.0863269865141527,76.58999633789062,-1.2181717297822168,76.30000305175781,-0.017987581649170803
9292,2020-07-08,74.55000305175781,75.73999786376953,74.01000213623047,74.55000305175781,2625100.0,0.008249940359887908,-2.2036903601350684,-0.0,46.183221984641364,46.01404888734117,-0.4989917904335357,0.1461982981686134,-4.033601917228808,-3.406548077816865,9.29479803544195,1.7999954223632812,-1.1597195773391604,-0.14649734497069744,-3.6594216121259393,3.3664269221845444,-1.9029594785483255,1.6099647886069306,-1.7286728963433688,13.849304574688103,-30.445174980596903,1.7564621335776214,7,0.3599967956542969,1.2899971008300781,-6.732503890991211,-14.11500358581543,-0.0800018310546875,2,-0.024547307258782736,-1.1166162859754836,73.94000244140625,1.3461541283057623,77.77999877929688,1.0863269865141527,76.58999633789062,-0.024547307258782736
9293,2020-07-09,72.87999725341797,74.97000122070312,72.01000213623047,74.63999938964844,1923600.0,-0.022401149966156386,1.44627437380791,-100.0,43.23634254922983,47.30073292094691,1.5574007847387463,1.5482577194030824,-2.2762845302377883,-2.01491556755019,7.9849366426110135,2.9599990844726562,-1.3125845904745717,-1.5960029602050838,-4.974543829334863,1.782537908924695,-3.2852733947699733,0.09326747435980565,5.900001525878906,12.850746655517453,-28.20988594079624,1.6892704345648926,7,2.19000244140625,2.960002899169922,-4.767496109008789,-12.014995574951172,1.4300003051757812,3,-0.003979156510104609,-2.2036903601350684,74.55000305175781,-1.1166162859754836,73.94000244140625,1.3461541283057623,77.77999877929688,-0.003979156510104609
9294,2020-07-10,73.30000305175781,73.41999816894531,72.22000122070312,72.95999908447266,1373400.0,0.005762977691662119,3.1379618789544996,-0.19318383784088397,48.18428800635163,49.46016625764729,1.3148582306969416,1.2506555875565368,-2.6409834669732106,-2.7160735380088568,8.06957826127807,1.1999969482421875,-1.3557819533209141,-1.2129974365234375,-4.518609257111223,2.0926143840643476,-2.86580334681733,0.43980847377045507,5.34459579467773,19.054675851996432,-21.730340733194485,1.6528059102938943,7,2.0949974060058594,2.539997100830078,-4.11500358581543,-11.550003051757812,1.149993896484375,4,0.0020463013675247055,1.44627437380791,72.87999725341797,-2.2036903601350684,74.55000305175781,-1.1166162859754836,73.94000244140625,0.0020463013675247055
9295,2020-07-13,71.62999725341797,73.83999633789062,71.44999694824219,73.66999816894531,2057800.0,-0.022783161375322658,1.008405166195973,-5.999932682598452,43.397176896031525,49.896858830671235,3.307611335872167,2.901675273834627,-0.8907371704661955,-1.3517605879579264,8.33915349204554,2.3899993896484375,-1.0947668212965027,-2.776502990722662,-6.313419139571664,0.7604131581263402,-4.544961065147163,-1.0080449162981608,6.88190965881347,2.975210155034263,-38.13247303007536,1.7684580744245035,7,3.4850006103515625,4.210002899169922,-2.444997787475586,-9.879997253417969,2.8700027465820312,0,0.03853137291721409,3.1379618789544996,73.30000305175781,1.44627437380791,72.87999725341797,-2.2036903601350684,74.55000305175781,0.03853137291721409
9296,2020-07-14,71.87000274658203,71.9800033569336,69.95999908447266,69.98999786376953,2195700.0,0.003350628261438393,-1.0824760106968696,-0.9215706073967694,44.227899375999435,49.66292181849082,3.10400572111449,2.5415221063417306,-0.9841621459330554,-1.9010828650505402,8.610945745588012,2.0200042724609375,-0.6611367365786549,-2.377497482299802,-6.074880307847508,1.319885343247904,-4.226188895073648,-0.528806069525956,6.359427767089841,33.04505303618288,-9.208762720829156,1.84869141277385,7,2.4999961853027344,3.4249954223632812,0.5474967956542969,-5.170003890991211,2.2699966430664062,1,0.028941061947560298,1.008405166195973,71.62999725341797,3.1379618789544996,73.30000305175781,1.44627437380791,72.87999725341797,0.028941061947560298
9297,2020-07-15,73.52999877929688,73.75,72.2699966430664,72.2699966430664,1994000.0,0.0230972028562193,-1.3492076947762957,0.6702121615479514,55.46173490237002,49.03447808634878,1.2247850634004465,0.6859309628327281,-2.4936417944644518,-3.845041890462511,7.983528515080135,1.8799972534179688,0.03395880547098784,-0.5710014343261776,-4.128823089226287,2.9868202205739323,-2.3499122617762254,1.2079093931238702,4.203265848623047,71.25744855490801,23.342953251412958,1.7789108274500522,7,0.8400001525878906,1.25,-0.9199981689453125,-6.039999008178711,0.5100021362304688,2,0.008159914104201471,-1.0824760106968696,71.87000274658203,1.008405166195973,71.62999725341797,3.1379618789544996,73.30000305175781,0.008159914104201471
9298,2020-07-16,72.73999786376953,73.4800033569336,72.16999816894531,73.16999816894531,1391200.0,-0.010743926678124405,1.4952225944037143,-0.3412695048773547,49.14599200742846,47.9513925878579,1.6278823814027845,1.2892151067641748,-1.5756424612591786,-3.317101015807509,7.333478408764282,1.3600006103515625,0.32101473626897814,-1.2005023956298828,-4.696192514195317,2.2951877229355517,-2.948347454912593,0.5473426636528274,4.526870831543562,71.64950379405339,20.91389806589452,1.7478450592827146,7,1.6300010681152344,1.6300010681152344,0.26250267028808594,-2.9949989318847656,1.1700057983398438,3,0.02378338476409647,-1.3492076947762957,73.52999877929688,-1.0824760106968696,71.87000274658203,1.008405166195973,71.62999725341797,0.02378338476409647
9299,2020-07-17,73.48999786376953,73.66999816894531,72.47000122070312,73.22000122070312,1520200.0,0.010310695931069924,2.8095307296397216,-0.6278987242951687,54.81858145280159,47.52748342567725,0.43795977431042843,0.3990043548804465,-2.1682367708514363,-4.269978617524771,6.929604518029511,1.1999969482421875,0.31649759322897353,-0.34850234985351847,-3.767109371522338,3.070104671815301,-2.057805860687921,1.360801160980884,3.338458654893131,90.97941438456502,34.65251685987418,1.7093035108344063,7,0.24000167846679688,0.8800010681152344,-0.48749732971191406,-3.7449989318847656,2.029998779296875,4,0.011157976849370366,1.4952225944037143,72.73999786376953,-1.3492076947762957,73.52999877929688,-1.0824760106968696,71.87000274658203,0.011157976849370366
9300,2020-07-20,73.36000061035156,73.7300033569336,72.51000213623047,73.11000061035156,1384300.0,-0.0017689108340831483,1.4646352553135742,0.9259374381870072,48.86363526896968,48.16876360486928,-0.13963922888460445,0.5069503327247133,-1.9097249687769704,-4.324438209955659,7.017539848776369,1.220001220703125,-0.0802318677562397,-0.44799957275390057,-3.8725461249607775,2.9765469794529764,-2.160272848857346,1.264273703349545,3.056348462259706,89.70978112299024,33.11939586463112,1.7122732761034418,7,-0.5100021362304688,1.0099983215332031,-0.125,-3.615001678466797,2.4899978637695312,0,0.014858183326361907,2.8095307296397216,73.48999786376953,1.4952225944037143,72.73999786376953,-1.3492076947762957,73.52999877929688,0.014858183326361907
9301,2020-07-21,73.33000183105469,74.23999786376953,72.94999694824219,73.68000030517578,1359500.0,-0.0004089255595323138,-1.324308720127018,-1.399993896484375,41.25723937425787,47.62143220371555,-0.2293916531272231,0.48959289269332373,-1.7179621629235555,-4.426974441449659,7.191024776596433,1.2900009155273438,-0.4767248982422245,-0.43199844360351847,-3.85626215774667,2.992265270539633,-2.144130300675087,1.2801334134680502,2.69896624226827,56.0388325181797,3.5297103191832875,1.7121318570715736,7,-0.8650016784667969,1.0399971008300781,-0.095001220703125,-3.585002899169922,2.5099945068359375,1,0.015955245325656398,1.4646352553135742,73.36000061035156,2.8095307296397216,73.48999786376953,1.4952225944037143,72.73999786376953,0.015955245325656398
9302,2020-07-22,73.83000183105469,74.13999938964844,73.23999786376953,73.37999725341797,1388300.0,0.006818491579366759,-1.4657462663169005,-1.285732970027248,41.044236076225296,47.37786481782616,-0.9412465115562867,-0.04002463168393433,-2.0212624336178635,-5.03527417628959,7.2152914647903135,0.9000015258789062,-0.986534983300345,0.08550148010253622,-3.33334072661485,3.5043436868199223,-1.6239196232561568,1.7949225834612292,1.8348281029372515,80.19342545122163,31.422930093681927,1.7094211033586952,7,-1.7300033569335938,0.5399971008300781,-0.5900020599365234,-4.085002899169922,2.7099990844726562,2,0.004198801989780732,-1.324308720127018,73.33000183105469,1.4646352553135742,73.36000061035156,2.8095307296397216,73.48999786376953,0.004198801989780732
9303,2020-07-23,73.16999816894531,74.47000122070312,72.87000274658203,73.66000366210938,1437300.0,-0.008939504886098515,-1.935786880197105,-1.0888900191580624,37.923751415692614,46.23780519664183,-0.2634888189548974,0.7954389831621427,-1.0946703993540012,-4.561956478174707,7.336017012631838,1.5999984741210938,-0.9257875793281869,-0.6600021362304744,-3.9201342465885602,2.6001299741276114,-2.2900681914095173,0.9700639189485685,2.1525419140754707,34.999847412109375,-8.919458418002705,1.6300660551790394,7,-0.9549980163574219,1.2000007629394531,0.07000160217285156,-3.424999237060547,4.1399993896484375,3,0.011890156735732571,-1.4657462663169005,73.83000183105469,-1.324308720127018,73.33000183105469,1.4646352553135742,73.36000061035156,0.011890156735732571
9304,2020-07-24,72.19000244140625,73.36000061035156,71.55999755859375,73.11000061035156,1744800.0,-0.013393409212288154,1.5352188349577158,1.8775262354809579,29.964188364390495,44.745250915348386,0.6062484838110151,1.7999884873336498,0.2143668973917272,-3.7280197573950318,7.616135223485976,1.8000030517578125,-1.0131301973914049,-1.5969978332519474,-4.9224786854163085,1.7284830189124136,-3.259738259334128,0.0657425928302331,2.8107851817016467,21.64962508520791,-16.34551387170938,1.662740426082181,7,0.024997711181640625,2.1799964904785156,1.049997329711914,-2.4450035095214844,4.279998779296875,4,0.02382603078728507,-1.935786880197105,73.16999816894531,-1.4657462663169005,73.83000183105469,-1.324308720127018,73.33000183105469,0.02382603078728507
9305,2020-07-27,72.58999633789062,72.69000244140625,71.77999877929688,71.91000366210938,1885500.0,0.0055408489119948,1.0681786655569427,-0.7391239447365365,43.5775221259495,44.672986776453946,0.39867622962759697,1.542063630805103,0.11551635540863003,-4.326240464413914,7.911391370527266,0.910003662109375,-0.8943926166300429,-1.2370037078857479,-4.479556994109714,2.0055495783382185,-2.858280350997731,0.3842729352262353,2.1083439728991635,35.395102511666934,-5.683956921474476,1.621276643111985,7,0.4250030517578125,1.7800025939941406,0.6475028991699219,-2.2699966430664062,3.6700057983398438,0,0.040363692698609066,1.5352188349577158,72.19000244140625,-1.935786880197105,73.16999816894531,-1.4657462663169005,73.83000183105469,0.040363692698609066
9306,2020-07-28,73.13999938964844,73.5199966430664,72.37999725341797,72.5999984741211,1994300.0,0.007576843635556552,-1.3265213972643264,0.7941275468988421,43.25357887543586,43.31652499568348,0.0533808376545295,0.9975239332841568,-0.13041468645533882,-5.024425087415068,8.296210410467374,1.1399993896484375,-0.9159930088485737,-0.6580005645751896,-3.9149258877421858,2.5989247585918065,-2.2864632261586877,0.9704620970083084,1.274040447562328,54.295527240312516,9.368412116842471,1.628462661583501,7,-0.125,1.2299995422363281,-0.15999984741210938,-2.8199996948242188,4.870002746582031,1,0.03705221639441536,1.0681786655569427,72.58999633789062,1.5352188349577158,72.19000244140625,-1.935786880197105,73.16999816894531,0.03705221639441536
9307,2020-07-29,73.55000305175781,73.5999984741211,72.12999725341797,72.77999877929688,2300900.0,0.005605737838813907,2.379332117300407,1.4259314203365405,53.64529414645931,43.8164474555758,-0.3950282466055768,0.4366379252120396,-0.31880277453196015,-5.552670332250415,8.454829228132194,1.470001220703125,-0.673517875265162,-0.13799705505371662,-3.263280069423658,2.9872859593162246,-1.7006385622386944,1.4246444521312611,0.5967943402886675,68.3849824340622,18.599010987346894,1.5626415071849726,7,-0.535003662109375,0.8199958801269531,-0.9000034332275391,-3.2300033569335938,2.7899932861328125,2,0.031135189546101394,-1.3265213972643264,73.13999938964844,1.0681786655569427,72.58999633789062,1.5352188349577158,72.19000244140625,0.031135189546101394
9308,2020-07-30,72.3499984741211,72.68000030517578,71.70999908447266,72.5999984741211,2005900.0,-0.016315493240595336,3.731671008559732,-0.32467352317539583,45.23568839345908,42.751681560093296,0.831252181001517,1.3971792023754972,1.116976242782215,-4.398611273139508,8.543429535503583,1.8400039672851562,-0.4797548093056747,-1.1405014038085994,-4.063466131473646,1.7824633238564473,-2.6019837676411157,0.32098096002391685,1.5455910194709617,38.7255176953255,-14.33027958392858,1.4614823638325227,7,0.6650009155273438,2.020000457763672,1.492502212524414,-2.029998779296875,3.7099990844726562,3,0.0579129582553477,2.379332117300407,73.55000305175781,-1.3265213972643264,73.13999938964844,1.0681786655569427,72.58999633789062,0.0579129582553477
9309,2020-07-31,71.91999816894531,71.93000030517578,70.37999725341797,71.55999755859375,2925400.0,-0.005943335373111092,7.157805974943784,-1.44000244140625,51.66094389469516,43.06249362961835,1.134424548519121,1.5382428201979508,1.7113697286013974,-4.08538374733574,8.548472510125348,1.970001220703125,-0.691515683251481,-1.3370018005371094,-3.9467743844504497,1.272770783376231,-2.6418880924937866,-0.032115508580432106,1.7394559000995855,47.82609725815776,-11.086837539904337,1.3048862919566704,7,0.5050010681152344,2.450000762939453,1.8575000762939453,-1.5999984741210938,2.3700027465820312,4,0.07494437606890547,3.731671008559732,72.3499984741211,2.379332117300407,73.55000305175781,-1.3265213972643264,73.13999938964844,0.07494437606890547
9310,2020-08-03,72.76000213623047,73.05000305175781,71.47000122070312,71.87000274658203,1902500.0,0.01167969950877823,1.1496605700761902,2.4722163353537066,54.7695563503862,44.5638621825215,0.22390653378715797,0.31923769840378213,1.0621267124683413,-5.00604811980628,7.971134728674821,1.5800018310546875,-0.6827564398522981,-0.24599800109862713,-1.7595373707566182,1.267541368559364,-1.0027676859276227,0.5107716837303684,0.677484633740093,73.91316709789315,11.243642721270362,0.7567696848289944,8,-0.3350028991699219,1.6099967956542969,1.174997329711914,-2.44000244140625,3.0199966430664062,0,0.05098954062049543,7.157805974943784,71.91999816894531,3.731671008559732,72.3499984741211,2.379332117300407,73.55000305175781,0.05098954062049543
9311,2020-08-04,72.61000061035156,73.06999969482422,72.33999633789062,72.44000244140625,1974900.0,-0.002061593203337986,-2.9458534372551446,0.1910093095821832,44.11766427573503,44.90535420468925,0.29171195602762623,0.3841874384887092,1.3992764006000868,-4.807148149043172,8.686581648766495,0.7300033569335938,-0.8628678394991596,-0.32949943542480753,-1.786050288383663,1.127051417534048,-1.0577748619042353,0.39877599105462025,0.6188368984891213,69.2547363831945,7.3546238050055095,0.7282754264794301,8,-0.18500137329101562,1.7599983215332031,1.5124988555908203,-2.2900009155273438,2.69000244140625,1,0.0502685786420245,1.1496605700761902,72.76000213623047,7.157805974943784,71.91999816894531,3.731671008559732,72.3499984741211,0.0502685786420245
9312,2020-08-05,72.72000122070312,73.56999969482422,72.55999755859375,72.94000244140625,1453400.0,0.0015149512384919905,-2.7406894602995195,-1.29413876671753,49.85996762318949,46.231600449966685,0.008604244382667048,0.1370866855743884,1.4251443969731525,-4.948546673777713,9.345832314602298,1.0100021362304688,-0.9114515259113602,-0.1279987335205135,-1.3731435195478383,1.1171460525068113,-0.750571126534183,0.494573659493156,-2.7600021362304688,73.35430020089926,12.163315808331944,0.6225723930136647,8,-0.7300033569335938,1.6499977111816406,1.1799983978271484,-2.4000015258789062,2.2699966430664062,2,0.07274478584608857,-2.9458534372551446,72.61000061035156,1.1496605700761902,72.76000213623047,7.157805974943784,71.91999816894531,0.07274478584608857
9313,2020-08-06,72.58999633789062,72.94000244140625,71.97000122070312,72.47000122070312,1866800.0,-0.0017877458832534776,1.365835504279866,-0.5454293244555417,43.09816040655706,47.69093067687408,0.05328748624364721,0.2574511125377228,1.6365370689900658,-4.628432403964965,9.489773989443579,0.970001220703125,-0.836477066675883,-0.24350357055664062,-1.4938229671107592,1.006815825997478,-0.8686632688336999,0.3816561277204187,-2.5577972412109347,69.2789151439778,11.36620904720607,0.6251596982770565,8,-0.5999984741210938,1.7800025939941406,1.722503662109375,-2.2699966430664062,5.030006408691406,3,0.051660010871808826,-2.7406894602995195,72.72000122070312,-2.9458534372551446,72.61000061035156,1.1496605700761902,72.76000213623047,0.051660010871808826
9314,2020-08-07,73.44999694824219,73.66000366210938,72.37000274658203,72.52999877929688,1469900.0,0.011847370901473031,-1.0806630242173656,7.6669633774160735,50.620663092960555,48.473501895430864,-0.6807781322334137,-0.6226602832087451,0.836712752721894,-5.342008630799938,9.501855406362465,1.2900009155273438,-0.7771473065205186,0.6089973449707031,-0.6548303271224967,1.872825017063903,-0.022916491075903878,1.2409111810173101,-3.347041839599612,90.41066302499931,35.0114665236697,0.631913836046601,8,-1.4299964904785156,0.9200019836425781,1.0550041198730469,-3.1299972534179688,5.4600067138671875,4,0.03553438691346367,1.365835504279866,72.58999633789062,-2.7406894602995195,72.72000122070312,-2.9458534372551446,72.61000061035156,0.03553438691346367
9315,2020-08-10,74.38999938964844,74.43000030517578,73.05999755859375,73.19999694824219,1572100.0,0.012797855418137605,1.1574773822253728,1.2934834889622344,56.495068019260444,49.94477846696692,-1.495909620775052,-1.4179894769996935,-0.03739726511622621,-6.168711607581656,9.12518585471815,1.3700027465820312,-0.584231796551876,1.4109996795654354,0.10200409155466161,2.719995267576209,0.7565018855600556,2.065497473570815,-4.144762338867196,98.37394591811733,41.27707420771816,0.6544977940053843,8,-1.9850006103515625,-0.020000457763671875,0.6075019836425781,-4.069999694824219,5.3600006103515625,0,-0.001344246201660959,-1.0806630242173656,73.44999694824219,1.365835504279866,72.58999633789062,-2.7406894602995195,72.72000122070312,-0.001344246201660959
9316,2020-08-11,73.94999694824219,75.75,73.76000213623047,74.91000366210938,1979300.0,-0.005914806358601421,-1.9701541825138353,-0.8067266758988563,50.740708646435955,49.6220467447421,-1.038092466633941,-0.8581680226766366,0.4753818650716539,-5.532671174664074,8.46340250809596,1.9899978637695312,-0.17822481288614256,0.866997528076169,-0.40087449454668445,2.1348695506990225,0.2330615167647352,1.5009335393876029,-3.453674102197269,52.38085626861936,-1.720329570751879,0.6339360113114301,8,-0.8849983215332031,-0.21999740600585938,1.347503662109375,-3.6299972534179688,5.569999694824219,1,0.02474647608620617,1.1574773822253728,74.38999938964844,-1.0806630242173656,73.44999694824219,1.365835504279866,72.58999633789062,0.02474647608620617
9317,2020-08-12,74.12999725341797,74.69999694824219,73.83000183105469,74.43000030517578,1641000.0,0.0024340813063421507,1.0714259763851044,0.3125009934037988,56.29919170660741,50.851324890647476,-1.2596323800934073,-1.0444633814871338,0.33080806808780494,-5.41683569665102,8.456920895341124,0.8699951171875,-0.04309965847531316,1.0169979095458928,-0.32181685218887424,2.3558126712806597,0.34759052867850926,1.6864052904132762,-3.213380235056647,57.14277064175742,0.599559576286012,0.6694073808673846,8,-1.0649986267089844,-1.2749977111816406,1.2450027465820312,-3.80999755859375,4.459999084472656,2,0.01578316257506529,-1.9701541825138353,73.94999694824219,1.1574773822253728,74.38999938964844,-1.0806630242173656,73.44999694824219,0.01578316257506529
9318,2020-08-13,74.47000122070312,75.05000305175781,73.87000274658203,74.05999755859375,1057000.0,0.004586590852321715,-1.9873679330925387,-1.3666649712629062,66.33230806898345,52.48147646556839,-1.4162196129762918,-1.3156695150814528,-0.01970162363146244,-5.430795266745861,8.477972936376839,1.1800003051757812,0.07169244169061528,1.2705017089843693,-0.18528145867914247,2.726284876647881,0.5426101251526205,1.998393292816118,-3.1667135638107027,62.13018285732343,1.1247054854050944,0.7278915838317549,8,-0.8600006103515625,-1.6150016784667969,0.904998779296875,-4.150001525878906,2.279998779296875,3,0.006982632396168809,1.0714259763851044,74.12999725341797,-1.9701541825138353,73.94999694824219,1.1574773822253728,74.38999938964844,0.006982632396168809
9319,2020-08-14,74.30999755859375,74.70999908447266,73.9000015258789,74.2300033569336,817100.0,-0.0021485653214262657,-1.1891889105399358,0.19510606624488278,62.759584800153945,53.36925740443147,-0.9851399031016115,-1.1500472250484393,0.1470631556993851,-5.088786339276993,8.57578998117525,0.80999755859375,0.025699808073497366,1.069498062133789,-0.46480401771209756,2.6038001419796757,0.30234702221085286,1.8366491020567253,-2.650972914252719,46.46835931295804,-17.04232282392654,0.7671510399229421,8,-0.4499969482421875,-1.4549980163574219,1.1450023651123047,-3.9899978637695312,3.2900009155273438,4,0.04454320140945134,-1.9873679330925387,74.47000122070312,1.0714259763851044,74.12999725341797,-1.9701541825138353,73.94999694824219,0.04454320140945134
9320,2020-08-17,74.44999694824219,75.45999908447266,74.05000305175781,74.44000244140625,1035200.0,0.0018839913100259231,-2.569640546230661,0.12494039103481164,60.34747917897045,55.172570171457636,-0.9612934453212603,-1.2692763280213057,-0.17332314931442738,-5.052421545188565,8.836402760321784,1.4099960327148438,0.17941793541835693,1.1549976348876925,-0.4718231336736949,2.78181840344908,0.3415872506069917,1.9684080191683933,-2.4636942754484323,34.67314335225988,-28.763792912224204,0.8134103842806945,8,-0.589996337890625,-1.5949974060058594,1.1675033569335938,-4.129997253417969,1.6200027465820312,0,0.05990606980102098,-1.1891889105399358,74.30999755859375,-1.9873679330925387,74.47000122070312,1.0714259763851044,74.12999725341797,0.05990606980102098
9321,2020-08-18,74.5,75.0,74.02999877929688,74.51000213623047,1036000.0,0.0006716326904965264,-1.0420979930773617,-1.000763358778626,57.95638105364317,56.072171663730266,-0.7990330325973929,-1.2934475187823722,-0.415555394511685,-5.013075882984225,9.322846674180283,0.970001220703125,0.3060664176772576,1.146500778198245,-0.5674327895533224,2.8604343459498125,0.2895339943224684,2.0034675620740217,-2.2126015410297413,41.10425140535556,-20.81010518014711,0.8569667838757802,8,-0.6399993896484375,-1.6450004577636719,0.9774990081787109,-4.180000305175781,1.410003662109375,1,0.07046979865771807,-2.569640546230661,74.44999694824219,-1.1891889105399358,74.30999755859375,-1.9873679330925387,74.47000122070312,0.07046979865771807
9322,2020-08-19,74.13999938964844,74.93000030517578,74.01000213623047,74.72000122070312,1168300.0,-0.004832222957739107,-1.1904813805631245,57.987795575896264,67.44630824074252,58.77752142308421,-0.24185680251601127,-0.9581571025246092,-0.1756582110241851,-4.477253124670142,9.83068092300261,0.9199981689453125,0.33686302341443763,0.7710002899169979,-0.9665219724314227,2.5085225522654184,-0.0977608412572124,1.6397614210912081,-1.5755928073957932,16.980960058348206,-45.8893076367079,0.8687611311742118,8,-0.07999801635742188,-1.0750007629394531,0.6924991607666016,-3.8199996948242188,3.55999755859375,2,0.07256538033056859,-1.0420979930773617,74.5,-2.569640546230661,74.44999694824219,-1.1891889105399358,74.30999755859375,0.07256538033056859
9323,2020-08-20,74.04000091552734,74.30999755859375,73.5999984741211,73.80999755859375,1068900.0,-0.0013487789984397702,-1.1846074392290808,-0.39655626002999134,72.08324260230883,61.16225247967846,0.09549775420541096,-0.8323113387515093,-0.18199292035049552,-4.268089389733291,10.112075571487443,0.7099990844726562,0.4999187929955724,0.6275016784667997,-1.1324605810051906,2.38746393793879,-0.25247945126919547,1.507482808202795,-1.2207468598549127,23.65603747426106,-39.41870679841817,0.8799811297359967,8,0.36499786376953125,-0.9750022888183594,0.5349979400634766,-3.720001220703125,5.540000915527344,3,0.06145320591708803,-1.1904813805631245,74.13999938964844,-1.0420979930773617,74.5,-2.569640546230661,74.44999694824219,0.06145320591708803
9324,2020-08-21,73.91000366210938,73.9800033569336,73.12999725341797,73.95999908447266,1214300.0,-0.0017557705538967516,17.88819191319827,-0.21736822901117855,64.05863227423907,62.002648508009415,0.3325838133882826,-0.5974821686457403,-0.009546314699662162,-4.004623812814103,9.776133174578293,0.910003662109375,0.6095513923811922,0.4115043640136662,-1.2629514635525254,2.085960191579858,-0.4257235497694296,1.248732277796762,-0.856289930890739,33.476643592950836,-27.061080160395647,0.8372279137830961,8,0.5299949645996094,-0.8450050354003906,0.4599952697753906,-3.5900039672851562,5.2599945068359375,4,0.038425060170123926,-1.1846074392290808,74.04000091552734,-1.1904813805631245,74.13999938964844,-1.0420979930773617,74.5,0.038425060170123926
9325,2020-08-24,75.5199966430664,75.56999969482422,73.91999816894531,74.23999786376953,1108900.0,0.02178315385177565,1.3912980981866432,-25.60231954829849,76.21613002112858,64.83325088297526,-1.2295642304534198,-2.083535974487802,-1.5961921235274588,-5.433547368280287,9.732617315142601,1.6599960327148438,0.8397740528763222,1.874997329711917,0.03109472865708085,3.718899930766753,0.9530460291844918,2.796948630239342,-2.3899993896484375,97.95069665057407,36.92457598696534,0.921951300527418,8,-1.1699981689453125,-2.454998016357422,-1.4699974060058594,-5.1999969482421875,4.25,0,0.027542398351598107,17.88819191319827,73.91000366210938,-1.1846074392290808,74.04000091552734,-1.1904813805631245,74.13999938964844,0.027542398351598107
9326,2020-08-25,75.8499984741211,76.19000244140625,75.44999694824219,75.68000030517578,1379400.0,0.004369727830026093,-1.3492055803138927,0.1328111961471521,77.12297051251707,67.1470040836319,-1.4099824456220063,-2.3189979062235295,-1.9401177119635094,-5.5854287499520865,10.212939049564412,0.7400054931640625,0.971066060594822,2.0694992065429716,-0.002351297842736244,4.141349710928679,1.0335739543501177,3.1054244587358255,-2.720001220703125,88.88877807724624,28.206693057285094,1.0359252521928508,8,-1.1899986267089844,-2.5649986267089844,-2.239999771118164,-5.529998779296875,3.5,1,0.0029004775890428824,1.3912980981866432,75.5199966430664,17.88819191319827,73.91000366210938,-1.1846074392290808,74.04000091552734,0.0029004775890428824
9327,2020-08-26,75.83999633789062,76.2300033569336,75.05999755859375,75.55000305175781,1448600.0,-0.00013186732276437851,1.1869117563173806,1.70586123328247,78.761015342485,68.5279715584654,-1.26492896221923,-2.2436730561638,-1.9898979773785186,-5.371924639490928,10.511742544464484,1.1700057983398438,0.9810090416729764,1.9449974060058537,-0.3175525131446193,4.207547325156327,0.8137224464306172,3.07627236558109,-2.403998565673831,87.4191531880962,26.675107581547095,1.1312749595752332,8,-1.1599960327148438,-2.5349960327148438,-2.422496795654297,-5.519996643066406,3.5900039672851562,2,0.0009230923997787244,-1.3492055803138927,75.8499984741211,1.3912980981866432,75.5199966430664,17.88819191319827,73.91000366210938,0.0009230923997787244
9328,2020-08-27,76.54000091552734,77.0,75.97000122070312,76.4800033569336,1337300.0,0.009230018610733914,1.1020474892954457,0.20689292291502237,78.14204536769007,70.23713384374719,-1.8332062549077932,-2.7549247214570443,-2.7263420172987196,-5.9539422186586535,10.780125455167038,1.160003662109375,1.1078268140575034,2.435501861572263,0.0055535967944138065,4.865450126350112,1.2205277291833312,3.6504759939611944,-2.7687224731445355,88.11372718329656,29.836678672227762,1.214974132388927,8,-1.4750022888183594,-2.8500022888183594,-3.305002212524414,-6.220001220703125,4.909996032714844,3,0.015155422247708827,1.1869117563173806,75.83999633789062,-1.3492055803138927,75.8499984741211,1.3912980981866432,75.5199966430664,0.015155422247708827
9329,2020-08-28,77.30999755859375,77.41999816894531,76.12999725341797,76.70999908447266,1115200.0,0.010060055315601613,2.1463448673694394,10.000381485249237,77.4435540309535,72.13669771618976,-2.383557141832867,-3.26796187999318,-3.5110421293245935,-6.592771963637915,10.585579462624864,1.2900009155273438,1.2016428712963148,2.9359985351562443,0.33649847873965655,5.535498591572832,1.6362485069479504,4.235748563364538,-3.086698098144538,96.85712541852679,41.84884299450549,1.2997500282082903,8,-2.0349998474121094,-3.4099998474121094,-4.017498016357422,-6.989997863769531,2.1200027465820312,4,0.0293623637840692,1.1020474892954457,76.54000091552734,1.1869117563173806,75.83999633789062,-1.3492055803138927,75.8499984741211,0.0293623637840692
9330,2020-08-31,76.47000122070312,77.1500015258789,76.16000366210938,76.76000213623047,1524400.0,-0.010865300277030587,-1.1758289666736532,-0.4833360883994761,72.02800467367005,73.7002114517483,-1.371072914458452,-2.2511903697739797,-2.645522166699095,-5.628993714714653,10.985521278123086,1.149993896484375,1.1779052553325755,1.9105022430419893,-0.7331669447749505,4.554171430858929,0.5886676491335265,3.232336836950452,-1.7352299668945363,59.74590243429348,4.223291183913666,1.3218345939084692,8,-1.1950035095214844,-2.5700035095214844,-3.177501678466797,-6.150001525878906,4.049995422363281,0,0.035307923435879296,2.1463448673694394,77.30999755859375,1.1020474892954457,76.54000091552734,1.1869117563173806,75.83999633789062,0.035307923435879296
9331,2020-09-01,76.26000213623047,76.3499984741211,75.5199966430664,76.23999786376953,1267700.0,-0.002746162954366471,7.300144960708018,-0.06898003209597221,68.5217815896739,73.81970849051845,-0.9891863522571356,-1.8484950468086794,-2.4209400019044125,-5.318808628942207,11.236794282687738,0.9500045776367188,1.20304058581398,1.518003082275385,-1.062193920836691,4.098200085387461,0.22790458071935404,2.808101583831416,-1.0955945760000105,50.84763844437978,-4.285381064641314,1.2900985015560378,9,-0.9850044250488281,-2.360004425048828,-2.567502975463867,-5.94000244140625,5.80999755859375,1,0.04602667726871679,-1.1758289666736532,76.47000122070312,2.1463448673694394,77.30999755859375,1.1020474892954457,76.54000091552734,0.04602667726871679
9332,2020-09-02,78.01000213623047,78.27999877929688,76.5,76.66999816894531,1423300.0,0.022947809480437842,-1.1190457809001775,66.98588863463006,74.72069048189883,74.11275825491734,-2.3831049602794963,-3.353812945402481,-4.133464452522347,-6.919267879241119,12.100975814126135,2.0199966430664062,1.2975141555598668,3.0035030364990263,0.21953040526645395,5.787475667731599,1.6115167208827472,4.395489352115305,-2.4900054931640625,90.21752050398193,34.48372822963361,1.3919863156162835,9,-2.305004119873047,-3.680004119873047,-4.317502975463867,-7.69000244140625,4.3899993896484375,2,0.01717723754898204,7.300144960708018,76.26000213623047,-1.1758289666736532,76.47000122070312,2.1463448673694394,77.30999755859375,0.01717723754898204
9333,2020-09-03,76.33999633789062,78.27999877929688,75.70999908447266,78.16000366210938,2279700.0,-0.0214075855993886,1.4951482919024621,-1.3582103998587998,61.70703118812665,73.8514692453493,-0.3939643820462351,-1.4634960557456793,-2.3569288686956895,-5.139688758069568,12.52814382366794,2.5699996948242188,1.384176823648346,1.1459972381591825,-1.4515925937544552,3.74358707007282,-0.1527976777976363,2.4447921541160014,1.94000244140625,29.710110874919494,-26.072270191807377,1.298794915956819,9,-0.23999786376953125,-2.009998321533203,-2.6474971771240234,-6.019996643066406,6.670005798339844,3,0.04047686816237728,-1.1190457809001775,78.01000213623047,7.300144960708018,76.26000213623047,-1.1758289666736532,76.47000122070312,0.04047686816237728
9334,2020-09-04,76.05999755859375,77.19000244140625,75.1500015258789,76.55999755859375,1823000.0,-0.0036677861242954135,1.3181699958385351,0.2747241691538952,59.137349923446244,71.95382701227348,0.2492999409296317,-1.0307858284106715,-2.0227159232307343,-4.730673489265257,13.236735805537592,2.0400009155273438,1.4521966055172868,0.7354984283447266,-1.7531410692476896,3.2241379259371428,-0.5088213204514886,1.9798181771409418,2.220001220703125,29.07338118974784,-28.165553004660804,1.2443197487962099,9,0.6100006103515625,-1.7299995422363281,-2.3674983978271484,-3.2499961853027344,6.94000244140625,4,0.07086510074492414,1.4951482919024621,76.33999633789062,-1.1190457809001775,78.01000213623047,7.300144960708018,76.26000213623047,0.07086510074492414
9335,2020-09-08,74.29000091552734,75.31999969482422,74.0999984741211,74.55000305175781,2667500.0,-0.02327105837339616,-2.8124620024556846,0.5200042724609375,49.002852512014684,68.8293694566621,2.041118774608236,0.7708573157057117,-0.17733500151547332,-2.82275981042568,14.1453236132531,1.9599990844726562,1.4766197226509092,-1.0294982910156278,-3.5264310584421565,1.4674344764109009,-2.277964674728892,0.2189680926976365,3.9899978637695312,4.5455126204413,-52.47333087778855,1.2484663837132646,9,1.8999977111816406,0.5849990844726562,-0.8925018310546875,-1.3350028991699219,10.049995422363281,1,0.06918830699023615,1.3181699958385351,76.05999755859375,1.4951482919024621,76.33999633789062,-1.1190457809001775,78.01000213623047,0.06918830699023615
9336,2020-09-09,75.77999877929688,76.48999786376953,74.16000366210938,74.77999877929688,1455200.0,0.02005650619743249,-1.0803610354223434,-3.8461222453710495,57.03259442857349,66.4151004662275,0.6036248399912267,-0.6060862574217367,-1.6352996183156847,-4.224333669971145,14.767216264212548,2.3299942016601562,1.6216345787073863,0.3689994812011719,-2.0495157658008765,2.78751472820322,-0.8402581422998594,1.5782571047022032,2.2491999816894577,40.19139192634897,-20.987639669365656,1.2092576235010266,9,0.4099998474121094,-0.654998779296875,-2.3824996948242188,-2.4650001525878906,7.5,2,0.06254945817001656,-2.8124620024556846,74.29000091552734,1.3181699958385351,76.05999755859375,1.4951482919024621,76.33999633789062,0.06254945817001656
9337,2020-09-10,75.30000305175781,76.87999725341797,75.02999877929688,75.88999938964844,2209600.0,-0.006334068821207128,-2.2743194339418817,-0.589996337890625,55.232573244492606,63.86960356364999,1.1163649111399536,-0.035776627436902686,-1.193630720416408,-3.641201542702646,15.488752875546963,1.8499984741210938,1.5352475051580257,-0.1694965362548828,-2.5129840071538325,2.173990934644067,-1.3412402717043506,1.002247199194585,2.493443692016612,28.708241388184664,-35.67979260525874,1.171743735449474,9,0.8899955749511719,-0.1750030517578125,-1.9025039672851562,-1.6100044250488281,8.430000305175781,3,0.08990699028807492,-1.0803610354223434,75.77999877929688,-2.8124620024556846,74.29000091552734,1.3181699958385351,76.05999755859375,0.08990699028807492
9338,2020-09-11,74.98999786376953,75.98999786376953,74.5,75.58999633789062,1566900.0,-0.004116934600589595,1.1285660568607256,1.0169528784979052,54.41896386274824,61.311315767182734,1.322449853050145,0.3322157162689905,-0.9440758206249313,-3.189855677064614,15.949466976745057,1.4899978637695312,1.3999057229192573,-0.5055015563964815,-2.8135692987934675,1.8025661860005044,-1.6595354275949745,0.6485323148020115,2.581841983825697,28.80253226439645,-37.86406285886777,1.1540338711984937,9,1.2000007629394531,0.13500213623046875,-1.8099994659423828,-1.2999992370605469,6.94000244140625,4,0.09881322673952786,-2.2743194339418817,75.30000305175781,-1.0803610354223434,75.77999877929688,-2.8124620024556846,74.29000091552734,0.09881322673952786
9339,2020-09-14,77.62000274658203,77.97000122070312,75.5999984741211,75.88999938964844,2085600.0,0.03507140895763583,-1.051945821512202,-2.883346260951388,57.93053335438523,59.74493006503998,-1.4069076908681808,-2.1471845807689363,-3.6145652397832606,-5.706499678811724,16.754861844226156,2.9800033569335938,1.3200192981419292,1.9590030670165959,-0.46301793965182014,4.381024073685012,0.7479925636823879,3.170013570350804,-3.5200042724609375,90.95611819836017,27.079907352032905,1.2110105033342113,9,-1.4300041198730469,-2.295001983642578,-4.440004348754883,-3.1050033569335938,4.659996032714844,0,0.06944085543575662,1.1285660568607256,74.98999786376953,-2.2743194339418817,75.30000305175781,-1.0803610354223434,75.77999877929688,0.06944085543575662
9340,2020-09-15,78.91000366210938,79.37999725341797,77.86000061035156,77.87999725341797,1599000.0,0.016619439189393015,-1.8411160310024457,0.5953782717029393,60.774662681473416,58.88413907523993,-2.5863813542709977,-3.2526879666210107,-4.969258676564465,-6.8759246655586,17.414526465668377,1.7599945068359375,1.2309251362626554,3.026003646850583,0.27457153693681846,5.777435756764348,1.6502875918937008,4.401719701807465,-4.732605133056637,90.9962803002068,29.032990559897257,1.3757160549568828,9,-2.1700057983398438,-2.6900062561035156,-5.715003967285156,-4.010002136230469,3.7099990844726562,1,0.05183115128728022,-1.051945821512202,77.62000274658203,1.1285660568607256,74.98999786376953,-2.2743194339418817,75.30000305175781,0.05183115128728022
9341,2020-09-16,79.75,80.5199966430664,79.13999938964844,79.2300033569336,2082700.0,0.01064499174892286,-2.9428235114603654,0.5048479685937558,63.007331935033896,57.582654792254935,-3.2176276618710347,-3.8780294793025405,-5.741727025558134,-7.608077544844463,18.26114891662976,1.6099929809570312,1.1142104644322188,3.6034999847412053,0.43750721774348733,6.769492751738923,2.0205036012423534,5.186496368240057,-5.364497521972652,87.20935095614617,27.290153300488555,1.582996383498856,9,-2.44000244140625,-2.9250030517578125,-6.36250114440918,-4.450000762939453,4.239997863769531,2,0.05755481301430243,-1.8411160310024457,78.91000366210938,-1.051945821512202,77.62000274658203,1.1285660568607256,74.98999786376953,0.05755481301430243
9342,2020-09-17,79.5199966430664,79.7699966430664,78.0,78.06999969482422,2068200.0,-0.0028840546323961602,-1.2264159996929043,2.788473671082941,60.23350352754757,57.41892949663504,-3.0741903193379585,-3.398549698918913,-5.465141209530046,-7.277977918905279,18.89987306566406,1.7699966430664062,1.0814366481067168,3.104496765136716,-0.2521585145993015,6.461152044872733,1.4261691252687,4.782824405004732,-4.76642451513672,83.38869505597216,25.919089973900945,1.6783276398680105,9,-2.2099990844726562,-2.6949996948242188,-6.12249755859375,-4.219997406005859,5.510002136230469,3,0.04728373107342576,-2.9428235114603654,79.75,-1.8411160310024457,78.91000366210938,-1.051945821512202,77.62000274658203,0.04728373107342576
9343,2020-09-18,78.58999633789062,79.93000030517578,77.91000366210938,79.7699966430664,2650400.0,-0.011695175357591903,1.6933151585125807,-0.8137950266766287,54.34782157998942,56.88675968069539,-2.0019944254890873,-2.2242351559065128,-4.444567185501086,-6.253869866364624,19.887213549359778,2.0199966430664062,1.072937080808856,1.9469966888427734,-1.3479502010729334,5.24194357875848,0.29952324388492,3.594470133800627,-3.4904387390527347,60.7723369216312,7.942743946194803,1.647473444957857,9,-1.279998779296875,-1.7649993896484375,-5.629997253417969,-3.289997100830078,3.8900070190429688,4,0.06540281535252879,-1.2264159996929043,79.5199966430664,-2.9428235114603654,79.75,-1.8411160310024457,78.91000366210938,0.06540281535252879
9344,2020-09-21,76.75,77.7699966430664,75.61000061035156,77.56999969482422,1617600.0,-0.023412602412904104,2.5409957037528064,0.6949148158924127,50.890581289930566,57.096507322686044,-0.060154024894416125,-0.16924136227137865,-2.5470507268748577,-4.348670399352187,20.775306122353,2.9799957275390625,0.7953947307463238,-0.03499946594237713,-3.0684310587968042,2.99843212691205,-1.5517152623695978,1.4817163304848435,-1.3252160585084027,23.21792893625022,-27.549709949303182,1.5167157964272164,9,0.5900001525878906,0.0749969482421875,-3.5174999237060547,-1.4500007629394531,5.180000305175781,0,0.06749186065375601,1.6933151585125807,78.58999633789062,-1.2264159996929043,79.5199966430664,-2.9428235114603654,79.75,0.06749186065375601
9345,2020-09-22,77.5999984741211,77.7699966430664,76.54000091552734,77.18000030517578,1235300.0,0.01107489868561684,2.236854257433694,-0.5121930795783363,54.09534317817433,56.77014607264169,-0.4372323849329547,-0.9016495427373172,-3.27462856828015,-5.106465047011767,20.821520684758084,1.2299957275390625,0.7481904890725417,0.7109989166259822,-2.282178595689345,3.7041764289413095,-0.7855898395316814,2.207587672783646,-1.9899978637695312,40.52952080837463,-9.805490596316304,1.4965887561576665,9,-0.09000015258789062,-0.7750015258789062,-4.242498397827148,-2.299999237060547,2.5500030517578125,1,0.060309283469077934,2.5409957037528064,76.75,1.6933151585125807,78.58999633789062,-1.2264159996929043,79.5199966430664,0.060309283469077934
9346,2020-09-23,76.06999969482422,78.06999969482422,75.69000244140625,77.91999816894531,1974300.0,-0.01971647950234323,1.2139493621475843,-4.404777475022707,43.99007895052806,55.520980039978966,1.2719927116312988,0.6805694039021262,-1.6452011056591118,-3.4615663417479254,20.397982097747093,2.3799972534179688,0.7133185519427627,-0.8299999237060547,-3.8086819951506357,2.1486821477385263,-2.319340959428345,0.6593411120162358,4.4499969482421875,10.64812770759637,-33.21098863594408,1.4893410357222892,9,1.4399986267089844,0.7549972534179688,-2.7124996185302734,-0.7700004577636719,6.379997253417969,2,0.08610494384165834,2.236854257433694,77.5999984741211,2.5409957037528064,76.75,1.6933151585125807,78.58999633789062,0.08610494384165834
9347,2020-09-24,75.91000366210938,76.8499984741211,75.08000183105469,75.7300033569336,1356200.0,-0.0021032737394073298,-1.3918819302324383,-0.09729754250813459,48.5304409407264,54.86669971530987,1.7071410880380427,0.8918022929187259,-1.439100374565598,-3.1955355353481707,20.126567995835977,1.7699966430664062,0.9331509723985789,-0.9934963226318416,-3.9670937427534625,1.9801010974897792,-2.480295032692652,0.4933023874289688,4.513393096923835,17.113445199693565,-27.356656198708627,1.486798710060808,9,1.8899955749511719,0.9149932861328125,-2.5525035858154297,-0.6100044250488281,6.339996337890625,3,0.10644175750044527,1.2139493621475843,76.06999969482422,2.236854257433694,77.5999984741211,2.5409957037528064,76.75,0.10644175750044527
9348,2020-09-25,77.69999694824219,77.94999694824219,75.31999969482422,75.48999786376953,1328400.0,0.023580466338803285,-1.062746646800286,12.277751875556309,55.08054833372724,54.55003471301454,0.38217739694999864,-0.8504333195636917,-3.135770517756413,-4.8761521181534135,19.6393045183708,2.6299972534179688,0.9890811335000365,0.7384971618652401,-2.2504591418171316,3.7274534655476117,-0.7559809899759387,2.2329753137064188,2.5096640136718804,87.6253173600745,39.505389533692714,1.4944781518411858,9,0.10000228881835938,-0.875,-4.1374969482421875,-2.404998779296875,5.600006103515625,4,0.09433722160809577,-1.3918819302324383,75.91000366210938,1.2139493621475843,76.06999969482422,2.236854257433694,77.5999984741211,0.09433722160809577
9349,2020-09-28,79.58000183105469,79.83000183105469,78.7699966430664,78.7699966430664,1579900.0,0.024195687987797587,-1.6172799969859375,0.36651833644608156,66.27693353597016,55.161398141291954,-1.330477403043318,-2.689550148560585,-4.922860756414167,-6.6257961827621585,19.203640749088983,2.1300048828125,1.1701815723432816,2.5050018310546847,-0.7039753882367421,5.713979050346111,0.9005132214089713,4.109490440700398,0.424472765625012,94.73684210526315,39.40703685161627,1.6044886096457147,9,-1.7800025939941406,-2.7550048828125,-5.845003128051758,-4.8000030517578125,6.959999084472656,0,0.03644133524947013,-1.062746646800286,77.69999694824219,-1.3918819302324383,75.91000366210938,1.2139493621475843,76.06999969482422,0.03644133524947013
9350,2020-09-29,79.16999816894531,80.02999877929688,78.9000015258789,79.54000091552734,1687200.0,-0.005152094152746978,-1.483521274365961,-0.4567905885898897,61.173367827387565,54.95762435155348,-0.9830983696274558,-2.1785958567493537,-4.418600188642387,-6.101661147527409,18.772338234371933,1.1299972534179688,1.405945897360823,1.959998321533206,-1.366823613811519,5.286820256877931,0.29658735386084345,3.6234092892055685,-4.089996337890625,82.62623958471409,24.333042164173392,1.6634109676723614,9,-1.6149978637695312,-1.9500007629394531,-5.417499542236328,-4.799999237060547,6.319999694824219,1,0.03486171782321823,-1.6172799969859375,79.58000183105469,-1.062746646800286,77.69999694824219,-1.3918819302324383,75.91000366210938,0.03486171782321823
9351,2020-09-30,79.7699966430664,80.44000244140625,79.02999877929688,79.26000213623047,2044000.0,0.007578609170114214,-1.9072203869749882,-1.3783533002041364,64.61737515911203,55.44472119950508,-1.7656376870808401,-2.637370947151936,-4.914459250921567,-6.56755215426972,18.89419552074017,1.410003662109375,1.416596064431758,2.3844970703125057,-1.0979965846691329,5.866990725294144,0.6432502428216935,4.125743897803318,-4.590994873046881,87.4998932454245,24.412489849035367,1.741246827490819,9,-2.0099945068359375,-2.4599990844726562,-6.062498092651367,-5.399997711181641,6.8300018310546875,2,0.004763757036531535,-1.483521274365961,79.16999816894531,-1.6172799969859375,79.58000183105469,-1.062746646800286,77.69999694824219,0.004763757036531535
9352,2020-10-01,79.3499984741211,80.94999694824219,78.69999694824219,80.11000061035156,1509700.0,-0.005265114537043369,-1.1844605179827339,-1.4902163181042993,64.15585174792471,56.534502329275675,-1.5335598987847732,-2.225962608239712,-4.409173917023793,-6.001753533607072,18.156011312886083,2.25,1.2613047459299622,1.8974990844726562,-1.685688051469043,5.480686220414356,0.10590551650180657,3.689092652443506,-3.960556677246103,71.58083028993069,3.984915537599008,1.7915935679708515,10,-1.3349990844726562,-1.8250007629394531,-5.377498626708984,-4.979999542236328,8.669998168945312,3,0.03906740433186173,-1.9072203869749882,79.7699966430664,-1.483521274365961,79.16999816894531,-1.6172799969859375,79.58000183105469,0.03906740433186173
9353,2020-10-02,79.43000030517578,79.98999786376953,78.0,78.01000213623047,1613300.0,0.0010082146514569512,-1.7638812359598186,-1.8684133915574963,57.04279707458526,57.21808186090398,-1.6560252204486403,-2.1740650492350824,-4.379923372289028,-5.8976044316213745,17.825090588190328,1.9899978637695312,0.9789034045025033,1.823000717163083,-1.8241115752199732,5.470113009546139,-0.0005554290284379704,3.646556863354604,-3.706925199218759,48.47463676285748,-15.498553317948335,1.823556146191525,10,-1.4150009155273438,-1.9050025939941406,-5.4375,-5.060001373291016,11.159996032714844,4,0.035502954601404735,-1.1844605179827339,79.3499984741211,-1.9072203869749882,79.7699966430664,-1.483521274365961,79.16999816894531,0.035502954601404735
9354,2020-10-05,81.44999694824219,81.79000091552734,79.97000122070312,80.13999938964844,2556400.0,0.025431154920123822,-1.2060683966190098,0.9225346815529599,59.35197274539371,57.802151812817236,-3.284629343779386,-3.9732633825526307,-6.233349529827734,-7.685984084831787,18.131689775915596,2.3600006103515625,0.8059593537521579,3.5734973907470646,-0.37630852343545484,7.523303304929584,1.598594433655805,5.548400347838324,-5.413306531748049,91.0289212360824,29.215122047286314,1.974902957091261,10,-3.014995574951172,-3.5049972534179688,-7.072498321533203,-7.079998016357422,9.840003967285156,0,0.02271339684262008,-1.7638812359598186,79.43000030517578,-1.1844605179827339,79.3499984741211,-1.9072203869749882,79.7699966430664,0.02271339684262008
9355,2020-10-06,79.43000030517578,82.8499984741211,79.06999969482422,80.68000030517578,3443300.0,-0.024800450813399322,-2.837559834554552,-0.9542002515957695,48.91598922993186,58.34947517719543,-1.092652077978741,-1.6321268275490581,-4.079715587811478,-5.463245153350613,19.297814434955374,3.779998779296875,0.7536109221659189,1.2965007781982365,-2.326060237569365,4.919061793965838,-0.5147797296855714,3.1077812860820444,-2.9330450487589843,29.484551651017227,-27.914092713606905,1.8112805078838017,10,-0.4650001525878906,-0.9550018310546875,-4.842502593994141,-5.060001373291016,12.120002746582017,1,0.08951278588737788,-1.2060683966190098,81.44999694824219,-1.7638812359598186,79.43000030517578,-1.1844605179827339,79.3499984741211,0.08951278588737788
9356,2020-10-07,80.5199966430664,81.16000366210938,80.16999816894531,80.43000030517578,1941200.0,0.013722728612649782,-2.2459164019311104,-0.0719970703125,53.20102845543148,58.86842934549599,-1.6595536839873404,-2.475739323134974,-5.038384417450857,-6.346892779975988,19.92504137877859,1.7300033569335938,0.937654151355531,2.1494972229003935,-1.4448558984596502,5.743850344260437,0.3523206622203645,3.9466737835804224,-3.3877370648791754,51.958710018420675,-2.0634556366369594,1.7971765606800234,10,-1.43499755859375,-2.0449981689453125,-5.932498931884766,-6.149997711181641,9.870002746582031,2,0.06172381306390795,-2.837559834554552,79.43000030517578,-1.2060683966190098,81.44999694824219,-1.7638812359598186,79.43000030517578,0.06172381306390795
9357,2020-10-08,82.06999969482422,83.5,81.55999755859375,82.0,1855700.0,0.01924991451041347,-3.0841959861547235,0.7778060359443879,60.714307526001754,59.49440258908206,-2.5075675839092355,-3.6812874552532264,-6.449558767053702,-7.725743791125055,20.656831156588826,2.9800033569335938,1.0510436739339752,3.3610004425048885,-0.29049499221127917,7.012495877221056,1.5352527251468047,5.186748159862972,-4.3659662270436,73.99999445134942,19.97114484879532,1.8257477173580827,10,-1.3199996948242188,-3.270000457763672,-7.482501983642578,-7.700000762939453,9.800003051757827,3,0.05519676856514666,-2.2459164019311104,80.5199966430664,-2.837559834554552,79.43000030517578,-1.2060683966190098,81.44999694824219,0.05519676856514666
9358,2020-10-09,82.4000015258789,82.9800033569336,81.58000183105469,82.54000091552734,1359500.0,0.004020980044861622,1.7450895328137388,-2.0,69.17856785841738,59.816806402687305,-2.3476414076921372,-3.612923142990809,-6.5953492458542655,-7.8692809955343535,21.79312123989874,1.4000015258789062,1.52321626395036,3.3205020904540987,-0.24485338936729306,6.8858575702754905,1.5378243505434028,5.103179830364795,-4.0004520742319585,75.16933638049838,16.530817337473067,1.782677739910694,10,-1.6500015258789062,-3.6000022888183594,-7.382503509521484,-8.03000259399414,10.729995727539048,4,0.0682038229747175,-3.0841959861547235,82.06999969482422,-2.2459164019311104,80.5199966430664,-2.837559834554552,79.43000030517578,0.0682038229747175
9359,2020-10-12,83.01000213623047,83.6500015258789,82.41000366210938,83.22000122070312,1799400.0,0.007402919891451587,1.3177536774405156,1.5,68.66807214705733,60.649551327095054,-2.704317614862461,-4.003685185235895,-6.996389888621408,-8.322664213790148,22.14351753435278,1.25,1.9781344421096207,3.6610027313232365,-0.23898309289837982,7.560988555544853,1.7110098192124212,5.610995643434052,-3.9983986187811524,86.02621978644368,24.060301659964402,1.949992912110809,10,-2.1850013732910156,-4.135002136230469,-7.795003890991211,-8.640003204345703,9.489997863769531,0,0.09131422728095306,1.7450895328137388,82.4000015258789,-3.0841959861547235,82.06999969482422,-2.2459164019311104,80.5199966430664,0.09131422728095306
9360,2020-10-13,83.0,83.66999816894531,82.58000183105469,83.33999633789062,1559200.0,-0.0001204931450796698,1.17999267578125,1.619037238873751,76.7155116785088,61.99378871813914,-2.3399686869168477,-3.869975737293032,-6.800315690255786,-8.147966369070673,21.968234619147175,1.089996337890625,2.2130870605388537,3.446500778198242,-0.772445445167321,7.665447001563805,1.3370276665154535,5.555973889881031,-3.3390207613705343,80.85719517299107,11.887693716914058,2.1094731116827843,10,-2.1650009155273438,-4.115001678466797,-7.500001907348633,-8.630001068115234,8.900001525878906,1,0.099879529102739,1.3177536774405156,83.01000213623047,1.7450895328137388,82.4000015258789,-3.0841959861547235,82.06999969482422,0.099879529102739
9361,2020-10-14,84.33999633789062,84.73999786376953,83.08000183105469,83.2699966430664,1808200.0,0.01614453419145323,-1.2896665666945537,-3.14709182299614,79.78797283395195,63.73069106103105,-3.3118101957859665,-5.110487050886093,-7.9299969512957205,-9.316677053419795,21.497535472481594,1.7399978637695312,2.1364636973287077,4.556997299194336,-0.17511468365871963,9.289109282047392,2.1909413077678153,6.923053290620857,-4.037574070410628,87.42133687132475,11.401130561836737,2.366055991426527,10,-2.9699974060058594,-4.889995574951172,-8.807497024536133,-9.96999740600586,7.7400054931640625,2,0.08548739657257975,1.17999267578125,83.0,1.3177536774405156,83.01000213623047,1.7450895328137388,82.4000015258789,0.08548739657257975
9362,2020-10-15,83.27999877929688,83.97000122070312,82.58000183105469,83.45999908447266,1315200.0,-0.012568148027266801,1.316656812069656,-0.16822463225594844,70.78987553056136,65.25814422280618,-1.827944533073108,-3.957246528734373,-6.671211529805177,-8.117761259856081,21.63696735225888,1.7599945068359375,2.198788721995328,3.308999633789057,-1.6713650592444935,8.289364326822607,0.8188172872722816,5.799181980305832,-2.178812904484758,53.79743932088646,-19.897439173125612,2.490182346516777,10,-1.375,-3.6599998474121094,-7.622499465942383,-8.90999984741211,7.3600006103515625,3,0.08537464834976771,-1.2896665666945537,84.33999633789062,1.17999267578125,83.0,1.3177536774405156,83.01000213623047,0.08537464834976771
9363,2020-10-16,83.7300033569336,84.6500015258789,83.38999938964844,83.76000213623047,1346100.0,0.005403513259279569,-2.5492682297822955,0.16665960242444794,67.3060978535245,66.14193590148739,-1.7923315452803195,-4.21872692556731,-6.90890948977713,-8.452443621569046,21.795838902528963,1.3700027465820312,2.17764770111026,3.5020038604736357,-1.7036836073122856,8.707691328259557,0.8991601265806679,6.104847594366603,-1.9738313241091419,56.65248840034447,-13.786670370584076,2.6028437338929638,10,-1.8250045776367188,-4.110004425048828,-8.072504043579102,-9.360004425048828,8.239997863769531,4,0.09721723472228172,1.316656812069656,83.27999877929688,-1.2896665666945537,84.33999633789062,1.17999267578125,83.0,0.09721723472228172
9364,2020-10-19,81.93000030517578,84.30999755859375,81.62999725341797,83.80999755859375,1401900.0,-0.021497706671341654,-1.1612876431663175,62.66912512716175,60.31391144540563,67.40837170320668,0.09266512071087618,-2.1194171691490737,-4.940863342359563,-6.5627010698247545,22.91310867920216,2.6800003051757812,2.166702880943035,1.4430007934570312,-3.5449809871128934,6.430982574026956,-1.050990096827931,3.9369916837419936,2.80999755859375,9.646398484915391,-56.80357154262903,2.493990890284964,10,0.5249977111816406,-2.020000457763672,-6.272500991821289,-7.560001373291016,11.800003051757812,0,0.13670202497893347,-2.5492682297822955,83.7300033569336,1.316656812069656,83.27999877929688,-1.2896665666945537,84.33999633789062,0.13670202497893347
9365,2020-10-20,82.27999877929688,83.3499984741211,81.66000366210938,82.41000366210938,991300.0,0.004271920820424935,-1.4671545041432772,0.0691516344378386,59.558273653016464,68.11473228071614,0.21171795285570738,-2.214355867731129,-5.145590747905743,-6.82320714779533,24.09075710291704,1.6899948120117188,2.335997086152233,1.5589992523193388,-3.2960528509359364,6.414051355574614,-0.8685267993082988,3.9865253039469764,2.3977990722656273,20.90036650524735,-41.115314972956924,2.4275260516276354,10,0.8699989318847656,-2.3699989318847656,-6.522499084472656,-7.909999847412109,10.84000396728517,1,0.12421003126308583,-1.1612876431663175,81.93000030517578,-2.5492682297822955,83.7300033569336,1.316656812069656,83.27999877929688,0.12421003126308583
9366,2020-10-21,82.62000274658203,83.18000030517578,82.0,82.33999633789062,1186900.0,0.004132279683148221,-1.4583363135684142,-2.1538145539906104,62.52874907190338,68.31633689692742,0.22453921742081207,-2.1486523350572497,-5.319192832083189,-7.065563879650853,25.799443786509414,1.1800003051757812,2.3319479960952094,1.5715030670166072,-2.8245252525550626,5.967531386588277,-0.6265110927692348,3.7695172268024493,1.9968390930175843,32.781592469646675,-26.866512788079206,2.1980141597858367,10,0.5399971008300781,-2.710002899169922,-6.140005111694336,-7.950004577636719,10.750000000000014,2,0.11232145328972143,-1.4671545041432772,82.27999877929688,-1.1612876431663175,81.93000030517578,-2.5492682297822955,83.7300033569336,0.11232145328972143
9367,2020-10-22,83.98999786376953,84.19999694824219,82.26000213623047,82.69999694824219,1168200.0,0.01658188176765929,1.2690009949449657,4.607040680090461,65.89957713777392,67.9520045946337,-0.9437032198429449,-3.038039090320879,-6.509238592483769,-8.349232319712726,28.05843753480664,1.9399948120117188,2.711607907848318,2.5374984741210938,-1.3226355191104204,6.397632467352608,0.6074314775053296,4.467565470736858,0.5671070841064534,78.14560502023555,16.37840330904465,1.9300669966157595,10,-0.8050003051757812,-4.079998016357422,-6.9225006103515625,-8.75,9.160003662109375,3,0.0963210402791892,-1.4583363135684142,82.62000274658203,-1.4671545041432772,82.27999877929688,-1.1612876431663175,81.93000030517578,0.0963210402791892
9368,2020-10-23,85.02999877929688,85.12000274658203,84.05999755859375,84.55999755859375,1203800.0,0.012382437694714588,2.2615084861146975,0.3643417729754026,63.39820983346677,67.36646433756809,-1.756076456899379,-3.689922503629603,-7.364456104874449,-9.321051016671305,30.015344398837442,1.1300048828125,2.9887761361237892,3.2109992980957003,-0.5393352718240862,6.961333868015487,1.3358320131358141,5.086166583055586,-3.4000015258789062,97.42109382173041,37.729575869447885,1.8751672849598917,10,-1.654998779296875,-4.929996490478516,-7.962501525878906,-9.790000915527344,8.550003051757812,4,0.06597672222615025,1.2690009949449657,83.98999786376953,-1.4583363135684142,82.62000274658203,-1.4671545041432772,82.27999877929688,0.06597672222615025
9369,2020-10-26,82.4800033569336,84.01000213623047,81.80000305175781,83.55000305175781,1389600.0,-0.02998936209539449,1.2211069918300215,-2.2765891825206155,60.9791331381585,65.61797783308472,0.7943687900232703,-0.9607866296499594,-4.6503404300567155,-6.707429010502125,30.74547467011311,3.2299957275390625,2.953131875635563,0.5160037994384794,-3.0913602998789287,4.1233678987558875,-1.2876782502202246,2.3196858490971834,-0.7802059936523449,23.69941941615271,-38.16843949220549,1.8036820496587072,10,0.8949966430664062,-2.3800010681152344,-5.412506103515625,-7.2400054931640625,10.339996337890625,0,0.11505816534343971,2.2615084861146975,85.02999877929688,1.2690009949449657,83.98999786376953,-1.4583363135684142,82.62000274658203,0.11505816534343971
9370,2020-10-27,81.93000030517578,83.18000030517578,81.7699966430664,82.62999725341797,957700.0,-0.006668319948747614,-1.764701482489865,0.6542029419524126,55.28091017777909,62.89497087128774,1.3149073027974083,-0.20386134987236915,-3.9437376945597578,-6.1899191674663285,31.42875128340866,1.410003662109375,2.7443621087961674,-0.17199935913086506,-3.5320100542673316,3.1880113360056015,-1.8520047066991054,1.5080059884373753,-0.16179883422852015,4.776220017672834,-55.93490452892791,1.6800053475682364,10,1.4449996948242188,-1.8299980163574219,-4.847501754760742,-6.69000244140625,11.370002746582017,1,0.14402542423782183,1.2211069918300215,82.4800033569336,2.2615084861146975,85.02999877929688,1.2690009949449657,83.98999786376953,0.14402542423782183
9371,2020-10-28,80.1500015258789,81.76000213623047,79.94999694824219,80.58000183105469,1598300.0,-0.021725848561780503,-3.3614085724002907,0.6142888283378747,42.93078825455432,59.79951672950918,2.724568946340085,1.6928599469645889,-2.026206221051922,-4.457405156984322,31.620007945584604,1.9800033569335938,2.4498607329865365,-1.9709983825683537,-5.27938580483486,1.3373890396981523,-3.6251920937015996,-0.3168046714351078,4.970001220703125,3.868556157150594,-52.88294627448257,1.6541937111332516,10,2.384998321533203,-0.049999237060546875,-2.982503890991211,-4.910003662109375,14.319999694824219,2,0.16182159667851503,-1.764701482489865,81.93000030517578,1.2211069918300215,82.4800033569336,2.2615084861146975,85.02999877929688,0.16182159667851503
9372,2020-10-29,82.44999694824219,83.20999908447266,79.62999725341797,79.86000061035156,1477000.0,0.028696136975376874,-1.347539835405358,-6.023243022657511,50.16075703241487,57.89447886049699,0.3290605079236002,-0.3825995635361039,-4.1475015039539755,-6.752234895527039,31.834746534737985,3.5800018310546875,2.100962129534352,0.17399711608887003,-2.867473110844543,3.215467343022283,-1.3467379973778435,1.6947322295555836,2.5666056823730514,51.36606326415467,-2.9294789344426775,1.5207351134667073,10,-0.0749969482421875,-2.349994659423828,-5.282499313354492,-7.209999084472656,11.10000610351561,3,0.13244398062494622,-3.3614085724002907,80.1500015258789,-1.764701482489865,81.93000030517578,1.2211069918300215,82.4800033569336,0.13244398062494622
9373,2020-10-30,82.25,82.33999633789062,81.04000091552734,81.12000274658203,1864900.0,-0.0024256756294088744,-1.0154953484383409,0.4362929927299721,47.49008404936634,56.469609149825956,0.3319491509698622,0.041631490756486755,-3.764220245581029,-6.539560517990765,32.50101465314208,1.4099960327148438,1.5293505707754633,-0.16699981689453125,-2.8986240952529414,2.564624461463879,-1.5328119560737292,1.1988123222846667,2.5511384155273475,59.81734762130375,9.141620127937884,1.3658121391792049,10,0.125,-2.029998779296875,-4.937501907348633,-7.010002136230469,11.080001831054688,4,0.13252281490430273,-1.347539835405358,82.44999694824219,-3.3614085724002907,80.1500015258789,-1.764701482489865,81.93000030517578,0.13252281490430273
9374,2020-11-02,83.30000305175781,84.12000274658203,82.41000366210938,83.19000244140625,1446600.0,0.012765994550246962,-1.0479053405820276,0.09734590948680381,50.92708030766561,55.5105876670092,-0.5624273523575027,-0.9092870196998746,-4.610768093378439,-7.495127053108348,32.735684447283774,1.8700027465820312,1.2141731511111828,0.7905029296875057,-1.9285095546221527,3.509515413997164,-0.5690033124673164,2.1500091718423278,1.294289717285153,81.7372229037882,33.438422329567544,1.3595062421548287,11,-0.9250030517578125,-1.7400016784667969,-5.987504959106445,-7.850006103515625,9.919998168945312,0,0.1234093445700053,-1.0154953484383409,82.25,-1.347539835405358,82.44999694824219,-3.3614085724002907,80.1500015258789,0.1234093445700053
9375,2020-11-03,86.54000091552734,87.08000183105469,83.98999786376953,83.98999786376953,1623600.0,0.0388955311532988,-1.4235296229587655,23.181717297822168,56.084085407048164,54.79451392646973,-3.5029704464699165,-3.783280936783001,-7.657369716058071,-10.640049884110255,32.94197258534949,3.779998779296875,1.0215839995637168,3.6750007629394474,0.7967374226394952,6.5532641032394,2.2358690927894713,5.114132433089424,-6.910003662109375,92.75167001711236,47.36087773640139,1.4391316701499777,11,-3.1850013732910156,-4.0,-9.227502822875977,-11.090003967285156,4.799995422363281,1,0.07256758392488183,-1.0479053405820276,83.30000305175781,-1.0154953484383409,82.25,-1.347539835405358,82.44999694824219,0.07256758392488183
9376,2020-11-04,85.48999786376953,89.4800033569336,85.31999969482422,89.31999969482422,2410700.0,-0.012133152769234767,1.0048166191745564,-1.5019597048774211,56.11510548366435,53.70735040934645,-2.2384417328046737,-2.468403136813052,-6.432822711858989,-9.52070993206695,33.37331074587364,4.160003662109375,1.0284222051971597,2.37649765014649,-0.5074844373187091,5.260479737611689,0.9345066064138905,3.8184886938790896,-5.711000518798826,59.49235511904946,14.53849882702238,1.441991043732596,11,-0.93499755859375,-1.7499961853027344,-8.102499008178711,-10.040000915527344,6.3300018310546875,2,0.09135577708673837,-1.4235296229587655,86.54000091552734,-1.0479053405820276,83.30000305175781,-1.0154953484383409,82.25,0.09135577708673837
9377,2020-11-05,86.5999984741211,87.83999633789062,86.11000061035156,87.12000274658203,1477600.0,0.012983982197781518,-1.3066609700520833,0.13577128560216412,57.66149431889003,53.06993757439348,-3.2847006514140276,-3.3957274383235188,-7.351459899428562,-10.576728737180403,33.08337824100802,2.3499984741210938,1.0657518332947404,3.259998321533203,0.030262872872427238,6.489733770193979,1.6451305972028223,4.874866045863584,-6.432960888671872,65.87672926866308,21.477240019427313,1.6148677243303848,11,-2.0449981689453125,-2.859996795654297,-9.064998626708984,-11.150001525878906,4.730003356933594,3,0.09087763146940286,1.0048166191745564,85.48999786376953,-1.4235296229587655,86.54000091552734,-1.0479053405820276,83.30000305175781,0.09087763146940286
9378,2020-11-06,88.0199966430664,88.37999725341797,86.54000091552734,86.83999633789062,1146100.0,0.01639720778251119,-1.067421894756694,-2.2692127116406,66.59400375025467,53.6938120868486,-4.733771188017158,-4.609429700498623,-8.58221533591464,-11.925796566902108,32.82383906168934,1.839996337890625,1.0813668628576778,4.398996734619146,0.5879957595633698,8.209997709674923,2.493496247091258,6.304497222147035,-7.480440426757809,79.34926765363195,29.291602414487073,1.9055004875278851,11,-3.464996337890625,-4.279994964599609,-10.249998092651367,-12.354999542236328,5.510002136230469,4,0.06282670551688785,-1.3066609700520833,86.5999984741211,1.0048166191745564,85.48999786376953,-1.4235296229587655,86.54000091552734,0.06282670551688785
9379,2020-11-09,90.58999633789062,94.9499969482422,90.5500030517578,93.26000213623048,2402700.0,0.02919790721244775,-2.200004438932757,-2.2627161930624373,70.19932125438126,55.35141331758217,-6.741308870743893,-6.938161721371102,-10.954029993120372,-14.40249522761286,32.778412261533205,6.9300003051757955,0.9905634370074381,6.589996719360357,1.684393319541556,11.495600119179159,4.137195019450957,9.042798419269758,-9.692822235957024,60.21896921023918,6.205704618540807,2.452801699909404,11,-3.299999237060547,-3.579998016357422,-12.819997787475586,-14.924999237060547,3.8800048828125,0,0.03024622589611492,-1.067421894756694,88.0199966430664,-1.3066609700520833,86.5999984741211,1.0048166191745564,85.48999786376953,0.03024622589611492
9380,2020-11-10,91.29000091552734,92.69000244140624,89.44000244140625,89.44000244140625,1596700.0,0.007727173042658908,-2.513516411459757,-0.6928818189351409,70.7118996725155,58.43820347513341,-6.6760257503757146,-7.362748154269497,-11.416549536969882,-14.979272355115725,32.523780848101005,3.249999999999986,0.9081968805838017,6.875501251220697,1.0172385068178755,12.73376399562352,3.9463698790192865,9.804632623422108,-9.549657442815231,61.99379982776409,5.076145824052929,2.9291313722014127,11,-4.000003814697266,-4.280002593994141,-13.100000381469727,-15.205001831054688,4.3600006103515625,1,0.021141420591743065,-2.200004438932757,90.58999633789062,-1.067421894756694,88.0199966430664,-1.3066609700520833,86.5999984741211,0.021141420591743065
9381,2020-11-11,91.5500030517578,92.16000366210938,90.8499984741211,91.79000091552734,1073900.0,0.00284808997286623,1.6734708176658804,-0.12972868201070534,69.07165818464287,60.53941471426987,-5.753970558750069,-7.43615472724386,-11.42437903101792,-15.117754894213277,31.94233528234277,1.3100051879882812,1.077928128405091,6.775003051757793,0.10492770581461741,13.445078397700968,3.439965378786212,10.110040724729373,-9.017080370513881,61.53851464947897,7.004248141606169,3.3350376729715863,11,-3.5550041198730327,-4.26000595092772,-12.830003738403306,-14.935005187988267,5.369995117187514,2,-0.0022939017680692064,-2.513516411459757,91.29000091552734,-2.200004438932757,90.58999633789062,-1.067421894756694,88.0199966430664,-0.0022939017680692064
9382,2020-11-12,90.38999938964844,91.97000122070312,89.86000061035156,91.6500015258789,1205200.0,-0.012670711342888219,1.2210514903407927,5.250055631496653,63.44032084775803,62.3116632474245,-3.742831984629575,-6.025085609731775,-10.076899178943933,-13.840625613187612,31.524104669592003,2.1100006103515625,1.4046345279151637,5.2594993591308565,-1.820385168392292,12.339383886654005,1.7195570953692823,8.79944162289243,-7.112052252384629,45.77883817239166,-3.1929522240343644,3.539942263761573,11,-1.7099990844726562,-3.1000022888183594,-11.610000610351562,-13.775001525878906,6.1999969482421875,3,0.0158203375907926,1.6734708176658804,91.5500030517578,-2.513516411459757,91.29000091552734,-2.200004438932757,90.58999633789062,0.0158203375907926
9383,2020-11-13,91.87000274658205,91.98999786376952,90.44000244140624,91.11000061035156,905000.0,0.01637352989188212,2.100014495960293,-0.6031752759595876,74.88074781771948,64.97318185965271,-4.1512842376804855,-7.234931529070408,-11.294525709523896,-15.150277457452646,30.877493929825096,1.5999984741210795,2.172545388960245,6.332502746582051,-1.3210366452836269,13.98604213844773,2.505733050649212,10.15927244251489,-7.891732620659539,44.10168289933911,-7.733657452966135,3.826769695932841,11,-2.400005340576186,-4.580005645751967,-12.095003128051772,-14.930004119873061,4.759994506835909,4,-0.005877880694277526,1.2210514903407927,90.38999938964844,1.6734708176658804,91.5500030517578,-2.513516411459757,91.29000091552734,-0.005877880694277526
9384,2020-11-16,93.12999725341795,93.31999969482422,91.9800033569336,92.45999908447266,1378200.0,0.013714971907767604,1.5523665586444422,0.8815740601314711,78.60060240259668,67.47501708138032,-4.325084809297053,-8.024235030757168,-12.26306592341696,-16.25625203264316,31.531384819815138,1.4499969482421733,2.753512823485522,7.032497406005845,-1.1315975897211388,15.196592401732829,2.950449908142346,11.114544903869344,-8.493423518156263,95.10302639418398,35.77357866857281,4.082047497863493,11,-2.9949989318847514,-5.840000152587876,-13.354997634887681,-16.18999862670897,1.2700042724609517,0,0.004295087916629692,2.100014495960293,91.87000274658205,1.2210514903407927,90.38999938964844,1.6734708176658804,91.5500030517578,0.004295087916629692
9385,2020-11-17,92.5,92.63999938964844,91.5199966430664,92.08999633789062,1584500.0,-0.006764708171349554,2.246373286156568,0.6119474367441884,83.50514994471493,70.51835535483039,-3.085195114995443,-6.94541852281742,-11.285864831906679,-15.45421596860885,32.13162519628633,1.6100006103515483,3.4579309970202985,5.891500091552729,-2.541460258641166,14.324460441746623,1.6750199164557813,10.107980266649676,-7.244620871959484,76.30058058384729,9.544443247144713,4.216480175096944,11,-1.970001220703125,-5.210002899169922,-12.649999618530273,-15.485000610351562,2.2099990844726562,1,0.021297310494087895,1.5523665586444422,93.12999725341795,2.100014495960293,91.87000274658205,1.2210514903407927,90.38999938964844,0.021297310494087895
9386,2020-11-18,91.9000015258789,93.08999633789062,91.81999969482422,92.37999725341795,1593900.0,-0.006486469990498289,-2.968743294471068,-1.1707108299218112,78.24268583819585,72.80515441253104,-1.6542823839526193,-5.917955651411461,-10.38651039694966,-14.714737675650838,32.79778821054949,1.2699966430664062,4.077900377499731,4.827501678466803,-3.7020920943321585,13.357095451265764,0.562704792067322,9.092298564866283,-6.062945328626284,58.95957963348026,-9.340812955530993,4.2647968863994805,11,-1.1550025939941406,-4.610004425048828,-12.040002822875977,-14.875003814697266,2.400001525878892,2,0.04080522239103557,2.246373286156568,92.5,1.5523665586444422,93.12999725341795,2.100014495960293,91.87000274658205,0.04080522239103557
9387,2020-11-19,92.08000183105469,92.22000122070312,90.9000015258789,91.69000244140624,1166600.0,0.001958653995507209,2.9403083650276707,-0.8125059605175855,79.41351849636621,74.22954493987676,-1.0898009225321346,-5.755905670914416,-10.24341698619807,-14.785208734742568,32.930198254011216,1.3199996948242188,4.396822863880416,4.603001785278323,-4.077068631487947,13.283072202044593,0.262966576895181,8.943036993661465,-5.696169188742687,56.94447755816778,-11.915535519684532,4.340035208383136,11,0.11499786376953125,-4.790004730224609,-11.670001983642578,-13.97500228881836,1.05999755859375,3,0.052562947889281064,-2.968743294471068,91.9000015258789,2.246373286156568,92.5,1.5523665586444422,93.12999725341795,0.052562947889281064
9388,2020-11-20,90.63999938964844,92.06999969482422,90.58999633789062,92.06999969482422,1230500.0,-0.01563860135502948,1.0699343231981562,-3.666673187526765,71.46196993573471,74.36983923780491,0.8503566729255994,-4.083425994011961,-8.480398367740506,-13.251720609185995,32.685312086304386,1.4900054931640625,4.803742147797337,2.8824993133544865,-5.827148705382513,11.592147332091486,-1.472324696014013,7.237323322722986,-3.7421968889806294,1.8316113652686914,-62.69793451116862,4.354824009368501,11,0.7400016784667969,-3.3500022888183594,-9.877500534057617,-12.28499984741211,1.5,4,0.06564427392220074,2.9403083650276707,92.08000183105469,-2.968743294471068,91.9000015258789,2.246373286156568,92.5,0.06564427392220074
9389,2020-11-23,91.97000122070312,92.13999938964844,90.88999938964844,91.5199966430664,1697500.0,0.014673453662959579,2.1645532946391493,-0.3146884486723256,67.87359020786201,74.05447151951009,-0.29424875624580693,-4.918164343110959,-9.550055280337645,-14.484184141124402,33.9375841883946,1.5,5.1666949533353375,3.738001251220709,-4.79324832955362,12.269250831995038,-0.5276235391664557,8.003626041607873,-4.589067053180855,55.2001953125,-5.521525071013841,4.265624790387164,11,-0.3800010681152344,-4.680004119873047,-11.207502365112305,-13.615001678466797,1.2099990844726562,0,0.050668652504767264,1.0699343231981562,90.63999938964844,2.9403083650276707,92.08000183105469,-2.968743294471068,91.9000015258789,0.050668652504767264
9390,2020-11-24,93.7300033569336,93.80999755859376,91.62000274658205,92.37999725341795,1716600.0,0.019136697976190442,1.9006659323557695,2.9999830459624275,75.91195203944643,74.8145041700438,-1.868199104292188,-6.059486044089198,-11.065480319008941,-16.154424369561468,35.423964666103814,2.1899948120117188,5.306779498207533,4.908003234863287,-3.417814317196303,13.233820786922877,0.745094458833492,9.070912010893082,-5.894925422568122,97.51570896477169,35.12498423931668,4.1629087760297985,11,-1.8950042724609375,-6.440006256103516,-12.547504425048828,-15.375003814697266,-3.3700027465820312,1,0.007148171822782157,2.1645532946391493,91.97000122070312,1.0699343231981562,90.63999938964844,2.9403083650276707,92.08000183105469,0.007148171822782157
9391,2020-11-25,93.12000274658205,94.0,92.58999633789062,94.0,921800.0,-0.006508061330464332,2.204563779336414,-0.6518468702669536,71.16883245562335,75.67322768202884,-1.1310116539588364,-4.667278190026224,-10.240027957218544,-15.395983901970325,38.045762875414574,1.410003662109375,5.121370636038222,3.649502563476574,-3.8073854624478685,11.106390589401016,-0.07894144948564019,7.377946576438788,-4.858029671383974,74.19365664629221,11.738105665233121,3.728444012962219,11,-0.9000015258789205,-5.830005645751967,-11.59000396728517,-14.565002441406264,-3.100006103515639,2,0.017074702437645417,1.9006659323557695,93.7300033569336,2.1645532946391493,91.97000122070312,1.0699343231981562,90.63999938964844,0.017074702437645417
9392,2020-11-27,93.37000274658205,93.5999984741211,92.75,93.05999755859376,557000.0,0.002684707824594401,1.2077978697053082,-0.3522797222198196,68.79832035497313,74.99740240839037,-1.0212383444696087,-4.276490105469193,-10.259814205476076,-15.504323286644436,40.18190284736745,0.8499984741210938,4.8680622291028754,3.3535022735595845,-3.514898729939617,10.221903277058786,-0.08069822819001615,6.787702775309185,-4.706748239001328,81.52502707201646,20.33040239548854,3.4342005017496,11,-1.075004577636733,-6.080005645751967,-11.835002899169936,-14.470005035400405,-2.220001220703139,4,0.009960375686181466,2.204563779336414,93.12000274658205,1.9006659323557695,93.7300033569336,2.1645532946391493,91.97000122070312,0.009960375686181466
9393,2020-11-30,93.1500015258789,93.37000274658205,91.6999969482422,93.01000213623048,1847800.0,-0.0023562302049005,4.758622504011714,0.45160337656579963,60.774421261584614,73.01671561494457,-0.671154037360111,-3.3708433305376673,-9.777427881120246,-15.115837349486199,42.19927056437249,1.6700057983398438,4.656363606262843,2.5885009765625,-3.352272076548587,8.529274029673587,-0.3818855499930436,5.558887503118044,-4.109542471858504,72.66886471687837,10.881935264434006,2.970386526555547,11,-0.8550033569335938,-5.860004425048828,-11.602502822875977,-14.215003967285156,-1.6200027465820312,0,-0.00010737666201421359,1.2077978697053082,93.37000274658205,2.204563779336414,93.12000274658205,1.9006659323557695,93.7300033569336,-0.00010737666201421359
9394,2020-12-01,93.58000183105469,93.95999908447266,93.01000213623048,93.73999786376952,1369000.0,0.0046162136138701015,2.166664547384971,-1.1428337874659547,59.86218471270195,70.38971947805425,-1.151724412984322,-3.1528522013800853,-9.875318972324678,-15.379848312337558,43.67959289366136,0.9499969482421733,4.685629896845555,2.5045013427734375,-2.495263105602305,7.50426579114918,0.004619118585566184,5.004383566961309,-4.184970503380981,82.35299774644083,19.74159197714657,2.49988222418787,12,-1.285003662109375,-6.290004730224609,-11.842500686645508,-14.455001831054688,-1.5600051879882812,1,-0.015387929186045257,4.758622504011714,93.1500015258789,1.2077978697053082,93.37000274658205,2.204563779336414,93.12000274658205,-0.015387929186045257
9395,2020-12-02,92.81999969482422,93.62000274658205,92.27999877929688,93.52999877929688,1417200.0,-0.008121416129084347,2.011221122112147,4.437604310715191,55.24358290235586,67.83426359629425,-0.38169618216520007,-2.0008287719861784,-8.812593724535816,-14.429925821592178,44.13019710749023,1.3400039672851705,4.340810462502759,1.4304992675781278,-3.140333051772089,6.001331586928345,-0.8549168920969805,3.715915427253236,-3.0916704299164053,48.69570697856443,-13.470962953911382,2.2854161596751084,12,-0.5250015258789062,-5.530002593994141,-11.082498550415039,-13.694999694824219,-1.8199996948242188,2,0.0038784810551086846,2.166664547384971,93.58000183105469,4.758622504011714,93.1500015258789,1.2077978697053082,93.37000274658205,0.0038784810551086846
9396,2020-12-03,93.3000030517578,93.76000213623048,92.3499984741211,92.3499984741211,953200.0,0.005171335472007543,-1.968414458837637,-1.338036341754313,62.729665975593946,65.98050220509732,-0.7176985888025769,-1.9665520660846454,-8.92873081425698,-14.719121722360839,44.00820837703356,1.4100036621093892,3.784575394880349,1.5200023651122905,-2.180225057917042,5.220229788141623,-0.3301113464023757,3.3701160766269567,-3.2583737258499212,70.7966633245891,6.286178211164767,1.8501137115146662,12,-1.0050048828124858,-6.01000595092772,-11.562501907348619,-14.175003051757798,-2.5800018310546733,3,-0.03151127915585683,2.011221122112147,92.81999969482422,2.166664547384971,93.58000183105469,4.758622504011714,93.1500015258789,-0.03151127915585683
9397,2020-12-04,94.47000122070312,94.5500030517578,92.9800033569336,93.58000183105469,1663700.0,0.012540172890415313,1.9904669175883003,0.9368369485781427,61.69063773352149,64.89479862707364,-1.69083174633559,-2.652725298162977,-9.708607161368917,-15.71607724141839,43.96915566554247,1.5699996948242045,3.2112987789186036,2.2965003967285185,-0.6891610200774494,5.282161813534486,0.8036696883255416,3.7893311051314953,-4.133869837455194,97.19292422019771,28.85742728799532,1.4928307084029815,12,-1.75,-7.180004119873047,-13.15250015258789,-15.345001220703125,-4.910003662109375,4,-0.04710494887409289,-1.968414458837637,93.3000030517578,2.011221122112147,92.81999969482422,2.166664547384971,93.58000183105469,-0.04710494887409289
9398,2020-12-07,93.5500030517578,94.2300033569336,93.13999938964844,93.93000030517578,1458800.0,-0.009738521827643565,1.2244902725552935,-0.4269634988941816,51.94807768389271,63.1252972355215,-0.35161599562941603,-1.3672925633450177,-8.458839825161974,-14.614015341788644,43.796017558693315,1.3300018310546875,2.8272720130405986,1.100001907348613,-1.2150035974000701,3.415007412097296,-0.05750084502572861,2.2575046597229544,-2.9370397346102095,55.94721947743759,-8.630486588142993,1.1575027523743386,12,-0.4650001525878764,-5.555004119873033,-12.312501907348619,-14.425003051757798,-5.4800033569335795,0,-0.025654745564797632,1.9904669175883003,94.47000122070312,-1.968414458837637,93.3000030517578,2.011221122112147,92.81999969482422,-0.025654745564797632
9399,2020-12-08,93.33000183105469,93.7699966430664,92.72000122070312,93.72000122070312,1003600.0,-0.0023516965636162235,3.2857810164424515,1.0263216013812935,54.00193346468337,60.690850727214496,0.09117727341354964,-0.9818309300484032,-7.965434193821238,-14.223356701356039,42.29086164047978,1.0499954223632812,2.3914809504635315,0.7430004119873104,-1.4283848667509034,2.914385690725524,-0.3426922273818036,1.8286930513564243,-2.4568164960414265,46.255553987107646,-16.143673704947346,1.0856926393691082,12,-0.2050018310546875,-4.650001525878906,-12.032501220703125,-14.205001831054688,-4.959999084472656,1,-0.019286435406014046,1.2244902725552935,93.5500030517578,1.9904669175883003,94.47000122070312,-1.968414458837637,93.3000030517578,-0.019286435406014046
9400,2020-12-09,93.22000122070312,93.62000274658205,92.5500030517578,93.30999755859376,1518700.0,-0.0011786200385025536,2.0140551460316374,0.2307602018858692,56.680151939045224,59.08099733648359,0.13547255187144458,-0.7587262041335521,-7.56445271714604,-13.939530086148025,41.237388735387434,1.0699996948242472,2.2144999657139977,0.5364997863769503,-1.5625263045926943,2.635525877346595,-0.5130132591078649,1.5860128318617654,-2.1022071888961307,39.54549710603821,-22.326785679998856,1.0495130454848198,12,-0.095001220703125,-3.7500038146972656,-11.252500534057617,-14.095001220703125,-4.8800048828125,2,-0.012872823019983048,3.2857810164424515,93.33000183105469,1.2244902725552935,93.5500030517578,1.9904669175883003,94.47000122070312,-0.012872823019983048
9401,2020-12-10,91.33999633789062,92.58999633789062,91.1999969482422,92.43000030517578,1888100.0,-0.020167398178439155,-1.0291921211345156,12.111648016274792,46.80481692115514,56.637274732726034,1.9404941128378255,1.1644402715925821,-5.4286560973504265,-11.894387624254591,39.806924512776554,2.0200042724609233,2.014022363204006,-1.3330047607421847,-3.4578481476685994,0.7918386261842301,-2.395426454205392,-0.2705830672789773,3.6100006103515767,4.179078644110641,-55.907542316823374,1.062421693463207,12,1.535003662109375,-1.2049980163574219,-8.392496109008789,-11.234996795654297,-2.0199966430664062,3,-0.0037223160884842788,2.0140551460316374,93.22000122070312,3.2857810164424515,93.33000183105469,1.2244902725552935,93.5500030517578,-0.0037223160884842788
9402,2020-12-11,91.81999969482422,91.88999938964844,90.7300033569336,91.0999984741211,1738800.0,0.005255127832038964,1.6976632777984777,-0.6605491744185232,55.55554757336096,56.05739987847896,1.3605803376353123,0.8401361624612065,-5.628476297021038,-12.212769271045872,38.71599673780559,1.1599960327148438,1.5040992925002712,-0.9245014190673828,-2.8084684982365076,0.959465660101742,-1.866484958651938,0.01748212051717246,3.05499725341798,31.142752511160715,-34.81269373438898,0.9419835395845613,12,0.8200035095214844,-1.2900009155273438,-7.67249870300293,-10.119998931884766,-4.269996643066406,4,-0.011979944214518423,-1.0291921211345156,91.33999633789062,2.0140551460316374,93.22000122070312,3.2857810164424515,93.33000183105469,-0.011979944214518423
9403,2020-12-14,91.33000183105469,93.18000030517578,91.29000091552734,92.47000122070312,1397000.0,-0.005336504741865644,-2.098356555019136,-1.5833298012122239,46.72802417687688,54.59804870783174,1.7492096282810508,1.3571879642760223,-4.860791416943158,-11.551819818654792,37.7568723318994,1.8899993896484375,1.1110378116883197,-1.3874992370605526,-3.338520970215157,0.5635224960940519,-2.3630101036378477,-0.4119883704832574,3.3791953735351683,19.736835500855797,-45.613635035295864,0.9755108665773006,12,1.3100013732910156,-0.5850028991699219,-7.182500839233398,-9.540000915527344,-4.459999084472656,0,-0.01938031574482124,1.6976632777984777,91.81999969482422,-1.0291921211345156,91.33999633789062,2.0140551460316374,93.22000122070312,-0.01938031574482124
9404,2020-12-15,93.52999877929688,93.5500030517578,91.01000213623048,91.61000061035156,2300500.0,0.024088436484560827,1.5918287907451176,-1.6842098218468498,49.02150487064007,53.90670670430775,-0.5125234895837849,-0.8551493157279992,-6.816932379794906,-13.55068903152565,36.531088323122574,2.5400009155273153,0.8081961721404838,0.7924976348876953,-1.184358291611872,2.7693535613872626,-0.19593032836209545,1.780925598137486,1.0200306713867349,96.88567521475778,34.1331310040474,0.9884279632497871,12,-0.8899955749511719,-1.3349990844726562,-9.382497787475586,-11.739997863769531,-6.569999694824219,1,-0.05837698231298638,-2.098356555019136,91.33000183105469,1.6976632777984777,91.81999969482422,-1.0291921211345156,91.33999633789062,-0.05837698231298638
9405,2020-12-16,94.47000122070312,94.83999633789062,92.44000244140624,93.43000030517578,2836600.0,0.010050277490373682,1.6966357631790032,0.5416676600783603,56.39809055612075,53.20319832436629,-1.334160703352211,-1.7286244047264177,-7.432007650754059,-14.288442542760706,35.66830748902124,2.399993896484389,0.7100512548081639,1.634000015258792,-0.4842868502819897,3.7522868807995735,0.574856582488394,2.69314344802919,-3.7399978637695312,90.99767033905384,28.465789559090055,1.0591434327703937,12,-1.6850013732910156,-2.3300018310546875,-7.320003509521484,-9.945003509521484,-7.1399993896484375,2,-0.06457074621889891,1.5918287907451176,93.52999877929688,-2.098356555019136,91.33000183105469,1.6976632777984777,91.81999969482422,-0.06457074621889891
9406,2020-12-17,95.6500015258789,95.75,94.33000183105469,94.83999633789062,1484400.0,0.012490740869358419,1.8118716149354523,0.7788504566628764,59.93029876893052,53.007605106078394,-2.397925276011975,-2.7545042816293517,-8.301809000405513,-15.266060982996606,34.77542250092564,1.4199981689453125,0.6240495762889395,2.626500320434573,0.21367106542506065,5.039329575444086,1.420085692929817,3.8329149479393294,-4.837798309326175,98.00799719140826,36.31389489185486,1.206414627504756,12,-2.4099998474121094,-2.845001220703125,-8.500003814697266,-11.125003814697266,-8.370002746582031,3,-0.07642451721248011,1.6966357631790032,94.47000122070312,1.5918287907451176,93.52999877929688,-2.098356555019136,91.33000183105469,-0.07642451721248011
9407,2020-12-18,96.91999816894531,97.12999725341795,95.7699966430664,96.12999725341795,3192000.0,0.01327753918250374,1.2479365940087432,0.9753035255112308,65.04387356279148,54.46269353706715,-3.6697563037586747,-3.8401978249138295,-9.290422461594318,-16.3307827613844,34.512389427675735,1.4799957275390483,0.6958087207885342,3.6544971466064453,0.724632479164228,6.584361814048663,2.1895648128853367,5.119429480327554,-5.910283081054686,96.56863967288342,34.76479334487862,1.4649323337211078,12,-2.9899978637695312,-3.424999237060547,-9.27750015258789,-12.395000457763672,-7.8300018310546875,4,-0.07841517352149774,1.8118716149354523,95.6500015258789,1.6966357631790032,94.47000122070312,1.5918287907451176,93.52999877929688,-0.07841517352149774
9408,2020-12-21,96.58999633789062,97.16999816894531,94.95999908447266,95.63999938964844,2159800.0,-0.003404888952633356,1.0947852561089375,1.202526388982759,62.107773875447606,55.36334247159651,-3.1996611247587623,-3.2059525538139724,-8.687709160104603,-15.776180367671799,34.21502024543054,2.2099990844726562,0.6326489637111621,3.0269954681396456,0.01252527113774704,6.041465665141544,1.5197603696386892,4.534230566640602,-5.213064320068355,90.58437979546767,30.083593152380907,1.5072350985009502,12,-2.639995574951172,-2.7849960327148438,-8.604997634887695,-12.064998626708984,-9.269996643066406,0,-0.09359140313567416,1.2479365940087432,96.91999816894531,1.8118716149354523,95.6500015258789,1.6966357631790032,94.47000122070312,-0.09359140313567416
9409,2020-12-22,96.62999725341795,97.19000244140624,96.36000061035156,96.41999816894531,2146700.0,0.0004141310388645625,-4.030402515432369,0.22105237796943525,66.26812713131017,56.42867304851484,-3.042255998154573,-3.0345194168373126,-8.46857622285684,-15.582202049073231,33.88551471828699,0.8300018310546733,0.502983865903559,2.833996582031233,-0.37606772246400055,6.0440608865264664,1.2289644297836162,4.43902873427885,-4.789619943505841,88.21041709498355,25.133396179112175,1.6050321522476163,12,-2.6699943542480327,-2.739997863769517,-8.249999999999986,-12.104999542236314,-7.329994201660142,1,-0.10100377506210367,1.0947852561089375,96.58999633789062,1.2479365940087432,96.91999816894531,1.8118716149354523,95.6500015258789,-0.10100377506210367
9410,2020-12-23,94.4000015258789,99.9499969482422,94.31999969482422,99.5,3367400.0,-0.023077675576154144,-1.1406824969286677,-24.285812897367673,54.08617588759742,57.23771293367509,-0.7009914047237942,-0.7923812740672673,-5.999694160960587,-13.142231468651289,33.41131112646736,5.629997253417983,0.5229700613823525,0.5705009460449162,-2.6506283915311,3.7916302836209326,-1.040063722743099,2.1810656148329315,-2.024661702817383,1.4209923638260786,-58.172936264202335,1.6105646687880097,12,0.9399986267089844,0.8699951171875,-5.687503814697266,-9.875003814697266,-3.8700027465820312,2,-0.07881358391044768,-4.030402515432369,96.62999725341795,1.0947852561089375,96.58999633789062,1.2479365940087432,96.91999816894531,-0.07881358391044768
9411,2020-12-24,94.70999908447266,95.01000213623048,93.37999725341795,94.9000015258789,842200.0,0.00328387238965,6.951172311127239,0.0372553918144052,50.95237259060967,56.726249046702726,-0.5394067129991811,-1.0299592629392293,-6.105476563973866,-13.235924750831714,32.648511940699166,1.6300048828125284,0.5461468470081741,0.8009986877441406,-2.424881478339387,4.026878853827668,-0.8119413952976231,2.4139387707859044,-1.4257004063894527,20.243560012680952,-33.165291687797726,1.6129400830417642,12,0.7700004577636861,0.55999755859375,-5.80000114440918,-10.185001373291016,-4.760002136230469,3,-0.07792204967540639,-1.1406824969286677,94.4000015258789,-4.030402515432369,96.62999725341795,1.0947852561089375,96.58999633789062,-0.07792204967540639
9412,2020-12-28,94.3000030517578,95.79000091552734,93.75,95.62999725341795,1192600.0,-0.004328962482083587,1.4727260957418344,6.999879537423707,53.101737912233546,57.43443946174236,0.28985432065799444,-0.5762628699991268,-5.457646973617656,-12.611568981001838,31.925485672490446,2.0400009155273438,0.5429508533212299,0.34450263977049644,-2.8754698380186454,3.5644751175596383,-1.2654835991240674,1.9544888786650603,5.649993896484403,14.003133045266521,-37.47008636329639,1.6099862388945698,12,1.179996490478544,0.969993591308608,-5.282505035400376,-9.775005340576158,-2.720001220703111,0,-0.07444330906975583,6.951172311127239,94.70999908447266,-1.1406824969286677,94.4000015258789,-4.030402515432369,96.62999725341795,-0.07444330906975583
9413,2020-12-29,93.13999938964844,94.98999786376952,92.91000366210938,94.98999786376952,923800.0,-0.012301204926501219,1.2486442348535967,1.3909823605334757,49.270903840343635,57.46215045837609,1.9373384626614012,0.6144565428700872,-4.082892697090415,-11.239698916795717,31.645247695188054,2.079994201660142,0.7961211351419877,-0.8150009155273494,-4.035503215641583,2.4055013845868842,-2.4252520655844734,0.7952502345297745,6.685997619628921,3.2669878818222933,-46.84761751100864,1.6102511500571186,12,3.0550003051757812,2.1299972534179688,-3.397500991821289,-8.584999084472656,-1.510002136230483,1,-0.043482961974422474,1.4727260957418344,94.3000030517578,6.951172311127239,94.70999908447266,-1.1406824969286677,94.4000015258789,-0.043482961974422474
9414,2020-12-30,92.13999938964844,94.0199966430664,91.69000244140624,93.33000183105469,1702600.0,-0.010736525730653423,-1.229663429948147,0.643245093470475,46.12068256781776,56.32021623745353,3.0390169457422616,1.5821620271015746,-2.8173061212196018,-10.045228314002557,30.919714529731802,2.3299942016601705,0.8919375015353523,-1.7430007934570284,-5.06169396286333,1.5756923759492736,-3.4023473781601865,-0.08365420875387031,7.409357885742196,5.4479085654328765,-44.10325594063871,1.6593465847031545,12,3.6800003051757812,3.200000762939453,-2.8050003051757812,-7.415000915527344,-0.43000030517578125,2,-0.05231169662201807,1.2486442348535967,93.13999938964844,1.4727260957418344,94.3000030517578,6.951172311127239,94.70999908447266,-0.05231169662201807
9415,2020-12-31,93.18000030517578,93.41999816894531,91.76000213623048,92.3000030517578,1343800.0,0.011287181706278515,1.4411832354409435,-0.7394919731240823,57.03365742720139,55.99836719948363,2.0079425254173913,0.6013456100925794,-3.585442962705031,-10.897745926961079,30.61500347057432,1.6599960327148295,1.1858638423135233,-0.7209999084472685,-4.019259399801513,2.5772595829069758,-2.3701296541243977,0.9281298372298608,5.89779568017579,36.34142483647991,-18.16623960214161,1.6491297456771223,12,2.6399993896484375,2.1599998474121094,-3.740001678466797,-8.455001831054688,-2.2900009155273438,3,-0.041639807262400796,-1.229663429948147,92.13999938964844,1.2486442348535967,93.13999938964844,1.4727260957418344,94.3000030517578,-0.041639807262400796
9416,2021-01-04,90.36000061035156,93.5199966430664,89.23999786376953,93.20999908447266,2200600.0,-0.030264001777080662,1.466862642062007,-3.238644737868739,45.26588852072282,53.80081330592044,4.468559171558965,3.3621748543427827,-0.5317036094686642,-7.897732138285193,29.77238211660731,4.279998779296875,1.2357231648856128,-3.3939994812011776,-7.0479302940019295,0.2599313315995744,-5.2209648876015535,-1.5670340748008016,8.274527762363292,17.09927060692679,-38.696507059830694,1.826965406400373,1,4.234996795654297,4.234996795654297,-0.7975025177001953,-5.345001220703125,0.08999633789063921,0,0.0018813431584443485,1.4411832354409435,93.18000030517578,-1.229663429948147,92.13999938964844,1.2486442348535967,93.13999938964844,0.0018813431584443485
9417,2021-01-05,90.0199966430664,90.7300033569336,89.51000213623047,90.44000244140624,1258700.0,-0.0037627707502052576,1.439983825806993,0.14737053445944542,45.71052561893289,51.97889683297437,4.164845739735952,3.5328321875294364,-0.0012574486578103006,-7.380737736639389,28.627709253989885,1.220001220703125,1.10405614494465,-3.511503219604492,-7.507771121345456,0.48476468213647195,-5.509637170474974,-1.5133692687340101,7.862969288932817,13.565196161684817,-44.85887438617403,1.9981339508704785,1,4.575000762939453,4.575000762939453,-0.2649974822998047,-5.004997253417969,0.2700042724609375,1,-0.0007776016155807142,1.466862642062007,90.36000061035156,1.4411832354409435,93.18000030517578,-1.229663429948147,92.13999938964844,-0.0007776016155807142
9418,2021-01-06,91.1500015258789,92.04000091552734,89.55000305175781,89.98999786376953,1849700.0,0.012552820761513983,-1.441182410447817,-2.7618753519464705,41.619730682459846,49.24018611643544,2.438456688319448,2.333443033355877,-0.957290344455231,-8.330813313889479,27.613544069418268,2.4899978637695312,0.8329517183308752,-2.261498260498044,-6.3971312998214245,1.8741347788253364,-4.329314780159734,-0.1936817408363538,6.04152696066194,39.95824581340858,-13.038859922175632,2.06781651966169,1,3.444995880126953,3.444995880126953,-1.357503890991211,-6.135002136230469,-1.75,2,0.00471750189772302,1.439983825806993,90.0199966430664,1.466862642062007,90.36000061035156,1.4411832354409435,93.18000030517578,0.00471750189772302
9419,2021-01-07,91.52999877929688,91.88999938964844,90.5199966430664,90.98999786376952,1649800.0,0.004168922074127224,1.1746038473881477,0.46551656099551353,39.22286446861038,47.58870706988132,1.4068959860760657,1.909585225401898,-1.0731065328423313,-8.524290116137905,26.839932610252244,1.3700027465820312,0.3476035984999726,-1.7915008544921847,-6.012073067988084,2.4290713590037143,-3.901786961240134,0.3187852522557648,5.025407257422273,53.50470954815433,5.0948864714496125,2.1102861067479477,1,0.9850006103515625,3.0649986267089844,-1.7375011444091797,-6.5149993896484375,-2.7299957275390625,3,0.0010925213094583608,-1.441182410447817,91.1500015258789,1.439983825806993,90.0199966430664,1.466862642062007,90.36000061035156,0.0010925213094583608
9420,2021-01-08,92.0199966430664,92.5,91.23999786376952,91.47000122070312,1236300.0,0.005353412764169674,-1.495048457883523,1.0185083146130647,35.984533829155694,45.92561387416422,0.6076967027588722,1.396685287624905,-1.2700517173331036,-8.825260013680506,26.23460794817837,1.260002136230483,-0.09809560709666698,-1.2415027618408203,-5.50207967241893,3.019074148737289,-3.371791217129868,0.8887856934482272,3.9501767398167686,64.95326103232155,21.874715385356993,2.1302884552890524,1,0.49500274658203125,2.575000762939453,-2.227499008178711,-7.004997253417969,-2.839996337890625,4,-0.003368806454060125,1.1746038473881477,91.52999877929688,-1.441182410447817,91.1500015258789,1.439983825806993,90.0199966430664,-0.003368806454060125
9421,2021-01-11,91.0,91.94000244140624,90.58000183105469,91.54000091552734,1184500.0,-0.011084510761534161,1.0298456475571995,-0.9818280181442384,26.692914994106687,42.99130021659456,1.1690214649967885,2.5190576408057126,0.0945707265222353,-7.621045992023525,26.382488500764882,1.4399948120117188,-0.6684442667939834,-2.244499588012701,-6.539928610109058,2.050929434083656,-4.39221409906088,-0.09678507696452243,4.431759341354081,49.83274007731466,12.961820631193639,2.147714511048175,1,1.1149978637695312,3.5949974060058594,-1.2075023651123047,-5.9850006103515625,0.279998779296875,0,-0.0012087979159511875,-1.495048457883523,92.0199966430664,1.1746038473881477,91.52999877929688,-1.441182410447817,91.1500015258789,-0.0012087979159511875
9422,2021-01-12,90.72000122070312,91.08000183105469,89.5199966430664,90.77999877929688,1135300.0,-0.003076909662602989,3.7272622185231423,0.11110640161629862,26.79842707742779,40.49435835404836,0.9921251610351618,2.8590045713970653,0.6489000628347412,-7.1508396188809655,26.63679867333534,1.5600051879882812,-0.9513307007866416,-2.469498443603513,-6.868643504732702,1.9296466175256768,-4.669070974168108,-0.269925913038918,4.216417202444191,40.26856462576326,9.771014147820942,2.1995725305645966,1,0.9099960327148438,3.8749961853027344,-0.9275035858154297,-5.7050018310546875,-0.470001220703125,1,-0.0029762375311708222,1.0298456475571995,91.0,-1.495048457883523,92.0199966430664,1.1746038473881477,91.52999877929688,-0.0029762375311708222
9423,2021-01-13,89.55999755859375,90.45999908447266,89.37000274658203,90.27999877929688,2240000.0,-0.012786636315042843,1.0185083146130915,12.000508646998982,24.328244668148983,38.072976365196276,1.7778624052970002,4.089263588250233,2.081858525706579,-5.803846012063033,26.31896102265,1.3499984741210938,-1.264598311839947,-3.541001892089838,-8.163217688239925,1.0812139040602489,-5.852109790164874,-1.2298939940148017,4.920707219803347,6.070127116061961,-16.41962964348866,2.3111078980750404,1,1.8199996948242188,5.034999847412109,0.44500160217285156,-4.5449981689453125,0.8300018310546875,2,0.008150997954817996,3.7272622185231423,90.72000122070312,1.0298456475571995,91.0,-1.495048457883523,92.0199966430664,0.008150997954817996
9424,2021-01-14,88.06999969482422,89.80000305175781,87.9000015258789,89.66000366210938,1657800.0,-0.01663686807042075,1.0320842088084698,2.208335099393888,25.709890928338723,34.59255786532265,2.938870562335822,5.4275100362506095,3.799275106043325,-4.131548424145251,25.849755312222435,1.9000015258789062,-1.653944547941137,-4.757999801635748,-9.890343335974705,0.37434373270320975,-7.324171568805227,-2.191828034466269,5.991448530402678,3.6956135942587127,-20.572742742270894,2.566171767169477,1,2.6399993896484375,5.854999542236328,2.470001220703125,-3.0550003051757812,2.809997558593736,3,0.015101644551644533,1.0185083146130915,89.55999755859375,3.7272622185231423,90.72000122070312,1.0298456475571995,91.0,0.015101644551644533
9425,2021-01-15,88.37000274658203,88.51000213623047,86.94999694824219,87.55999755859375,1658400.0,0.0034064159509181735,1.8623844220929662,-0.5094359540318131,25.65286383468947,32.41333290020783,2.1063185065456764,4.8982126684949066,3.6304149183170864,-4.271363503208249,25.007935618683796,1.5600051879882812,-1.9277059032321802,-4.152996826171872,-9.590422291340943,1.2844286389971984,-6.871709558756407,-1.4342840935873369,5.075300808710068,28.45699870040525,3.527534997066514,2.7187127325845326,1,1.3549957275390625,5.079994201660156,2.5324974060058594,-3.235004425048828,4.989997863769531,4,0.0048659080209478844,1.0320842088084698,88.06999969482422,1.0185083146130915,89.55999755859375,3.7272622185231423,90.72000122070312,0.0048659080209478844
9426,2021-01-19,88.33999633789062,89.19000244140625,88.05000305175781,88.69000244140625,1722300.0,-0.0003395542351339875,-1.4516308984708275,-0.43210353304636945,26.424051396950205,30.27039131998753,2.0334981120962397,4.587706329049027,3.8277693112512736,-4.084986536002887,23.671307036388807,1.1399993896484375,-2.09857807452741,-3.817502975463867,-9.351781715702785,1.7167757647750506,-6.584642345583319,-1.0503636053444154,4.3258704245554895,33.656119764726746,7.041152985642899,2.7671393701194575,1,1.3850021362304688,5.1100006103515625,2.9575023651123047,-1.8649978637695312,3.07000732421875,1,0.009508761626752182,1.8623844220929662,88.37000274658203,1.0320842088084698,88.06999969482422,1.0185083146130915,89.55999755859375,0.009508761626752182
9427,2021-01-20,89.31999969482422,89.62999725341797,87.80000305175781,87.80000305175781,1633300.0,0.01109354083721259,-1.4078924252995297,-4.342771819687854,34.670965901054345,29.49830634427581,1.0546676071796242,3.171754110060988,2.994167904007824,-4.901173452319583,21.735613070630787,1.8299942016601562,-2.5346864721773983,-2.4574996948242216,-7.647898837268528,2.7328994476200847,-5.052699266046375,0.13769987639793158,2.659962689917421,67.52140467718552,36.38527318879702,2.5951995712221536,1,0.404998779296875,4.129997253417969,2.184999465942383,-2.845001220703125,1.75,2,0.02194356349271498,-1.4516308984708275,88.33999633789062,1.8623844220929662,88.37000274658203,1.0320842088084698,88.06999969482422,0.02194356349271498
9428,2021-01-21,87.55000305175781,89.37000274658203,87.25,89.0199966430664,1469300.0,-0.019816352990527086,-1.0483121344247914,-0.9671031827695767,32.653089469714274,28.768331344398465,2.525930346014121,4.4583543707339,4.847239683254045,-2.9871667931054873,20.348037295988945,2.1200027465820312,-2.6227938357625646,-3.775496673583987,-8.772162508325223,1.221169161157249,-6.273829590954605,-1.277163756213369,3.826363480603888,21.052800651040275,-12.781957434631952,2.498332917370621,1,2.1749954223632812,5.899993896484375,4.034997940063477,-1.0750045776367188,5.1999969482421875,3,0.03083948434183381,-1.4078924252995297,89.31999969482422,-1.4516308984708275,88.33999633789062,1.8623844220929662,88.37000274658203,0.03083948434183381
9429,2021-01-22,86.87000274658203,87.48999786376953,86.37000274658203,87.2300033569336,1730300.0,-0.007766993506256981,1.5454734615317924,0.2448994420656546,25.485654734311154,27.601789222749073,2.766301233502574,4.605812137073954,5.521274843610968,-2.1779432731721045,19.024318931642963,1.1800003051757812,-2.7220211355208903,-3.9674972534179744,-8.681252368822996,0.746257861987047,-6.324374811120478,-1.6106196957154708,3.975199435685326,15.337449156786661,-17.42922579431378,2.3568775577025103,1,2.2849998474121094,6.289997100830078,4.822498321533203,-0.3950042724609375,5.269996643066406,4,0.04052027779180545,-1.0483121344247914,87.55000305175781,-1.4078924252995297,89.31999969482422,-1.4516308984708275,88.33999633789062,0.04052027779180545
9430,2021-01-25,86.95999908447266,87.30000305175781,85.5999984741211,86.5999984741211,2440700.0,0.001035988661738152,2.2692127116406,-1.0,33.23471808503835,28.328656232852587,2.104357853500119,4.142224547904505,5.403669445503823,-2.1234688259387013,16.8969815521036,1.7000045776367188,-2.8536719287361336,-3.5055007934570312,-8.209776094872325,1.1987745079582623,-5.857638444164678,-1.1533631427493845,3.2586751767987607,33.74692363030555,-0.960198669776922,2.3521376507076504,1,1.3800010681152344,5.814998626708984,5.457502365112305,-0.4850006103515625,3.5200042724609375,0,0.04507817629042776,1.5454734615317924,86.87000274658203,-1.0483121344247914,87.55000305175781,-1.4078924252995297,89.31999969482422,0.04507817629042776
9431,2021-01-26,87.33000183105469,88.02999877929688,86.55999755859375,87.26000213623047,1663600.0,0.004254861436033597,1.000010380173868,0.19444326707074133,36.77486097180577,29.437148887783476,1.295225800468117,3.3634271350453844,5.001405935581019,-2.342029456917743,15.125906019142505,1.470001220703125,-2.993180599402976,-2.766498184204096,-7.220020398651641,1.6870240302434496,-4.993259291427876,-0.539737076980316,2.1496843042726823,42.92813600393776,5.317573687462321,2.2267611072237754,1,0.6999969482421875,5.444995880126953,5.132497787475586,-0.3200035095214844,1.9799957275390625,1,0.06904842153744917,2.2692127116406,86.95999908447266,1.5454734615317924,86.87000274658203,-1.0483121344247914,87.55000305175781,0.06904842153744917
9432,2021-01-27,87.27999877929688,88.16999816894531,85.30000305175781,86.19000244140625,3793300.0,-0.0005725758697973093,1.0,15.571444141689373,28.712865470080445,29.92432897688697,0.9006628753350299,3.0151307808559693,5.055298143647036,-2.167280094859322,13.223157949781777,2.8699951171875,-3.1559330567128114,-2.46550102233887,-6.620651383271294,1.6896493385935543,-4.543076202805082,-0.3879258418726579,1.578937330237494,48.648547321932355,10.866716037760781,2.077575180466215,1,0.2700042724609375,5.345001220703125,5.742502212524414,0.13000106811523438,4.8400039672851705,2,0.04731903002491955,1.000010380173868,87.33000183105469,2.2692127116406,86.95999908447266,1.5454734615317924,86.87000274658203,0.04731903002491955
9433,2021-01-28,89.08999633789062,90.12999725341795,87.9000015258789,88.02999877929688,3323700.0,0.020737827496659866,-2.3788017154680907,0.9724780916650334,38.40303493129922,31.33467831054925,-1.098538634310657,0.9340492541648331,3.222590025661219,-3.8140746155186775,11.387759290137872,2.8499984741210795,-3.078662820585535,-0.45300331115723225,-4.294521242537371,3.3885146202229066,-2.3737622768473017,1.4677556545328372,-3.7899932861328125,78.46786409868017,40.912016264174255,1.920758965690067,1,-1.3749961853027344,3.535003662109375,4.622503280639648,-0.7099990844726562,4.110000610351577,3,0.02222475517255673,1.0,87.27999877929688,1.000010380173868,87.33000183105469,2.2692127116406,86.95999908447266,0.02222475517255673
9434,2021-01-29,87.31999969482422,87.98999786376953,86.23999786376953,87.98999786376953,2248500.0,-0.01986751280529142,4.223894873488351,-0.6320752000921287,30.084763844437973,31.82711164496575,0.6189741945296703,2.4500437876192507,4.908220747666007,-1.8850397270236527,10.437664648694872,2.8499984741210938,-3.040913752805139,-1.9819999694824162,-5.741414435990137,1.7774144970253047,-3.8617072027362696,-0.10229273622856283,-2.0199966430664062,41.821926874614114,7.412280339914368,1.879707233253859,1,0.3950004577636719,5.305000305175781,6.557500839233398,1.0799980163574219,7.2300033569335795,4,0.06218507013459873,-2.3788017154680907,89.08999633789062,1.0,87.27999877929688,1.000010380173868,87.33000183105469,0.06218507013459873
9435,2021-02-01,89.30000305175781,90.01000213623047,86.88999938964844,87.7699966430664,1861500.0,0.0226752561137602,1.1152528170525755,-2.283597895647817,43.33857505022482,33.70650316199626,-1.358048750334433,0.17334416024976917,2.8854296408849223,-3.6646148282841438,9.101757099376318,3.1200027465820312,-2.8019729929466166,0.1920032501220703,-3.0956477255185035,3.479654225762644,-1.4518222376982237,1.8358287379423643,-3.9034001159668037,82.81583440876884,48.27690539775984,1.64382548782029,2,-1.5850028991699219,3.3249969482421875,4.624998092651367,-0.8900032043457031,5.399993896484389,0,0.031802869438252834,4.223894873488351,87.31999969482422,-2.3788017154680907,89.08999633789062,1.0,87.27999877929688,0.031802869438252834
9436,2021-02-02,90.52999877929688,91.04000091552734,88.9000015258789,89.81999969482422,1686700.0,0.01377374787799468,1.4739829331216512,0.4640497454385886,49.307066563234905,35.33273656890521,-2.508521259450447,-1.0996419387875278,1.6453993340722803,-4.708786165248114,9.146944342019511,2.1399993896484375,-2.4567050912160653,1.41349906921387,-1.8886282372139362,4.715626375641676,-0.237564584000026,3.064562722427766,-5.038727957153327,91.11494205512571,54.93373757248106,1.6510636532139014,2,-2.359996795654297,0.015003204345703125,4.774999618530273,-0.7400016784667969,4.6300048828125,1,-0.0005522525465305739,1.1152528170525755,89.30000305175781,4.223894873488351,87.31999969482422,-2.3788017154680907,89.08999633789062,-0.0005522525465305739
9437,2021-02-03,89.94999694824219,90.54000091552734,89.12000274658203,90.54000091552734,1516600.0,-0.006406736318075867,3.8135207479342585,-0.83099257476279,51.48514563828897,37.425187254302394,-2.0447876521906636,-0.5535331271286026,2.2026171869791966,-3.9367819368886643,9.19457355940444,1.4199981689453125,-2.1296461321128675,0.8369972229003935,-2.4612440466428467,4.135238492443634,-0.8121234118712266,2.4861178576720135,-4.2367769223632905,77.29159845250547,35.760656837488916,1.6491206347716199,2,-1.7799949645996094,0.5950050354003906,5.42500114440918,-0.15999984741210938,5.3000030517578125,2,-0.007115057380343237,1.4739829331216512,90.52999877929688,1.1152528170525755,89.30000305175781,4.223894873488351,87.31999969482422,-0.007115057380343237
9438,2021-02-04,91.58000183105469,91.61000061035156,89.94000244140625,90.3000030517578,1181800.0,0.018121233330896214,1.492541392425243,-2.1694748684261813,63.22531645860726,41.61848300144641,-3.4006329127508934,-2.2658426566075036,0.6147220539846785,-5.3584068783207215,8.850798247861501,1.6699981689453125,-1.7658859865458112,2.4455020904540987,-0.9136913131580542,5.804695494066252,0.7659053886480223,4.125098792260175,-5.6537105695898475,99.4413637997491,50.92998903595892,1.679596701806078,2,-3.125,-1.4350013732910156,3.7949962615966797,-1.7900047302246094,6.1699981689453125,3,0.0058964938275885,3.8135207479342585,89.94999694824219,1.4739829331216512,90.52999877929688,1.1152528170525755,89.30000305175781,0.0058964938275885
9439,2021-02-05,91.62999725341795,92.1999969482422,91.3499984741211,92.0,1217100.0,0.0005459207399394206,1.207797869705182,-0.28906492144101115,62.51917602566097,44.87231166151559,-3.022236770802593,-2.4326874764884536,0.5654090503443143,-5.2396098031447025,8.57177538818154,0.849998474121108,-1.5920513266338077,2.490497589111314,-0.8839715306475995,5.864966708870227,0.8032630292318572,4.177732148990771,-5.362683431019917,89.26553753491369,36.63869691299547,1.687234559879455,2,-2.8799972534179545,-1.9699974060058452,4.102500915527358,-1.8400001525878764,6.410003662109389,4,0.017134123560891945,1.492541392425243,91.58000183105469,3.8135207479342585,89.94999694824219,1.4739829331216512,90.52999877929688,0.017134123560891945
9440,2021-02-08,91.70999908447266,91.88999938964844,90.52999877929688,90.62999725341795,1106400.0,0.0008730965126348966,-1.125002980235081,-2.918902200136017,62.89213016552925,47.774230460818195,-2.6346555439717747,-2.674212596701196,0.43029452627288833,-5.169237951612985,7.877956331671489,1.3600006103515625,-1.2177008245158447,2.5859992980957003,-0.7351878150056166,5.907186411197017,0.9254057415450347,4.246592854646366,-4.968070612007082,85.15155928856916,28.880615320397453,1.6605935565506589,2,-2.9599990844726562,-2.299999237060547,3.8700008392333984,-1.9200019836425781,6.2700042724609375,0,0.030967222719839427,1.207797869705182,91.62999725341795,1.492541392425243,91.58000183105469,3.8135207479342585,89.94999694824219,0.030967222719839427
9441,2021-02-09,90.88999938964844,91.68000030517578,90.77999877929688,91.66000366210938,1394900.0,-0.00894122454487134,1.2222326878155376,-0.7129657101682608,56.080558393843525,50.815085230125206,-1.4042344817416108,-1.9635485680327918,1.2041819071897208,-4.2155185555527055,7.522305279119074,0.9300003051757812,-0.6712589030912568,1.7714996337890625,-1.5369463690989278,5.079945636677053,0.11727663234506736,3.4257226352330576,-3.711425439120731,57.467531663285186,2.5114783999312067,1.6542230014439951,2,-1.6700019836425781,-1.4799995422363281,4.690000534057617,-1.1000022888183594,6.400001525878906,1,0.041918776369006094,-1.125002980235081,91.70999908447266,1.207797869705182,91.62999725341795,1.492541392425243,91.58000183105469,0.041918776369006094
9442,2021-02-10,90.4499969482422,91.51000213623048,90.4000015258789,91.51000213623048,971700.0,-0.004841043507107234,1.0943305239065455,1.3766224758734122,62.52156061282879,53.49492141696183,-0.5221938776935531,-1.6282948479052806,1.5839489515809788,-3.6393249590177987,7.650731827315487,1.1100006103515767,-0.2853135371124438,1.3449974060058736,-1.938038857086113,4.62803366909786,-0.29652072554011966,2.986515537551867,-2.869709157897333,22.566183470505717,-35.163256232275245,1.6415181315459906,2,-1.2299995422363423,-1.5499954223632955,4.145000457763658,-0.6599998474121236,5.389999389648423,2,0.05207304447519623,1.2222326878155376,90.88999938964844,-1.125002980235081,91.70999908447266,1.207797869705182,91.62999725341795,0.05207304447519623
9443,2021-02-11,90.29000091552734,91.0999984741211,90.0199966430664,90.80999755859376,1177000.0,-0.0017688893102606462,-1.037729330559894,0.49056046985325624,65.46111629241696,57.42562724451505,-0.19453350187912122,-1.4870463039342496,1.6877008779964058,-3.3278360476090967,7.795514907253834,1.0800018310546875,0.05723082928264489,1.148501205444333,-2.17185431015767,4.468856721046336,-0.5116765523566755,2.8086789632453417,-2.34013639255069,12.385515351529474,-48.611604158566124,1.6601777578010033,2,-0.7450027465820312,-1.3899993896484375,4.304996490478516,-0.5000038146972656,6.290000915527344,3,0.05493409053249532,1.0943305239065455,90.4499969482422,1.2222326878155376,90.88999938964844,-1.125002980235081,91.70999908447266,0.05493409053249532
9444,2021-02-12,89.4000015258789,90.23999786376952,88.80999755859375,90.23999786376952,1482600.0,-0.009857120175257195,2.404777475022788,1.6153880012323771,60.286687672159914,59.308750869174496,1.141593115969016,-0.5189020148723813,2.4960923431364392,-2.260601601498678,7.956576651263458,1.4800033569335938,0.48727899261506025,0.19200172424316975,-3.0910610058109853,3.475064454297325,-1.4495296407839078,1.8335330892702473,-1.1101264088810154,19.15596157561766,-43.41731873965879,1.641531365027081,2,1.1049957275390625,-0.5,5.194995880126953,0.3899955749511719,6.75,4,0.09340042876513821,-1.037729330559894,90.29000091552734,1.0943305239065455,90.4499969482422,1.2222326878155376,90.88999938964844,0.09340042876513821
9445,2021-02-16,88.80000305175781,89.61000061035156,88.25,89.33999633789062,2311100.0,-0.006711392213426426,1.5185153788553103,0.6428519527702198,56.07941135637929,60.06123362396833,1.8586665224766108,0.12117547331354217,3.0303291683428313,-1.4986297595240359,7.783525958853222,1.3600006103515625,0.7017727840126611,-0.42949676513671875,-3.6950379549258656,2.836044424652428,-2.0622673600312993,1.2032738297578618,3.399993896484389,16.035072968590473,-46.99808873622332,1.6327705948945768,2,1.4249954223632812,0.09999847412109375,4.754995346069336,0.9899940490722656,8.159996032714844,1,0.10405402642141715,2.404777475022788,89.4000015258789,-1.037729330559894,90.29000091552734,1.0943305239065455,90.4499969482422,0.10405402642141715
9446,2021-02-17,89.18000030517578,89.37999725341797,87.66999816894531,88.19999694824219,2448400.0,0.004279248202238017,1.4782644751463685,-1.8148435954675182,57.648965270257065,60.74610247196478,1.4159340904494115,-0.20307593007730418,2.5721556942036727,-1.688369875922291,8.059719851593709,1.7099990844726562,1.2232363933099606,-0.0914997100830135,-3.3303692310162205,3.1473698108501935,-1.710934470549617,1.52793505038359,2.940996704101579,39.3229316712925,-24.47517784378116,1.619434760466602,2,0.7549972534179688,-0.43000030517578125,4.374998092651367,0.6099967956542969,9.129997253417983,2,0.09867686725324099,1.5185153788553103,88.80000305175781,2.404777475022788,89.4000015258789,-1.037729330559894,90.29000091552734,0.09867686725324099
9447,2021-02-18,91.27999877929688,92.08999633789062,88.70999908447266,88.87999725341797,2238400.0,0.023547863500054556,-1.467153203373643,2.448972760040794,58.61527896830828,60.23387608415378,-0.5314512023872879,-2.264826149775743,0.3790530321287804,-3.5814136158618624,8.414823967041757,3.3799972534179688,1.4910494256432827,1.910498809814456,-1.4508431894286815,5.2718408090575934,0.22982781019288723,3.5911698094360247,-3.6100006103515625,81.67425578850343,18.91667243854711,1.6806709996215714,2,-1.345001220703125,-2.529998779296875,2.0749988555908203,-1.4900016784667969,9.540000915527344,3,0.06584139150529422,1.4782644751463685,89.18000030517578,1.5185153788553103,88.80000305175781,2.404777475022788,89.4000015258789,0.06584139150529422
9448,2021-02-19,90.25,91.5500030517578,89.86000061035156,90.68000030517578,1746900.0,-0.011283948215066064,-1.793394578712058,-0.17916667991213486,62.23893848741595,60.202738579904334,0.324132633258543,-1.07741882159047,1.3317181693812898,-2.376929538712915,8.517932046621105,1.6900024414062358,1.560085176160797,0.7455001831054631,-2.5237716580660674,4.0147720242769935,-0.8891357374803022,2.3801361036912283,-2.5800018310546875,58.37110633170964,-6.744100694926786,1.634635920585767,2,-0.37000274658203125,-1.5,2.862497329711914,-0.4600028991699219,10.029998779296875,4,0.06193901759435594,-1.467153203373643,91.27999877929688,1.4782644751463685,89.18000030517578,1.5185153788553103,88.80000305175781,0.06193901759435594
9449,2021-02-22,90.38999938964844,91.33000183105469,89.12000274658203,89.94000244140625,2037100.0,0.0015512397744978923,-1.1148353654084837,-1.0465037880804102,55.38004666513024,59.368062635415555,-0.011463532564675916,-0.9909966031135298,1.121509872649142,-2.3698764492451687,8.077871833406599,2.2099990844726562,1.6450455286429957,0.7094997406005916,-2.3337904846245863,3.7527899658257695,-0.8121453720119973,2.2311448532131806,-2.6316012573242205,61.53851464947924,-1.2824237911855718,1.5216451126125923,2,-0.5100021362304688,-1.6399993896484375,2.5974979400634766,-0.6000022888183594,8.840003967285156,0,0.06848105413434857,-1.793394578712058,90.25,-1.467153203373643,91.27999877929688,1.4782644751463685,89.18000030517578,0.06848105413434857
9450,2021-02-23,90.87999725341795,91.70999908447266,89.4800033569336,90.13999938964844,2198500.0,0.00542093004843669,-1.1650549800560726,1.6444508494116534,51.86367828139402,58.89952040069894,-0.7058011738447902,-1.2356107341311287,0.5690955552083352,-2.701933024963367,7.332193420304548,2.2299957275390625,1.4229242387673366,1.0034976959228317,-1.7973301901372594,3.8043255819829227,-0.39691624710721385,2.403911638952877,-3.034967156982404,72.62444376167248,12.829688950994964,1.4004139430300477,2,-0.9999999999999858,-2.1299972534179545,1.437501907348647,-0.3849983215331889,7.139999389648452,1,0.05798860510267834,-1.1148353654084837,90.38999938964844,-1.793394578712058,90.25,-1.467153203373643,91.27999877929688,0.05798860510267834
9451,2021-02-24,93.36000061035156,93.6999969482422,89.41000366210938,90.04000091552734,2070500.0,0.027288770157179343,1.145000734330616,4.4864990257029715,65.10188525221616,59.18622313840865,-3.127476368890129,-3.415830350972783,-1.8851858426990873,-5.0175508090286485,7.287473979453648,4.289993286132827,1.2610099495639275,3.1820011138916016,0.24067632553355622,6.123325902249647,1.711338719712586,4.652663508070617,-5.430071189086917,93.18644321755683,34.13411887625987,1.4706623941790202,2,-2.6750030517578125,-3.8600006103515625,-1.7725028991699219,-2.1800003051757812,5.4000015258789205,2,0.038560394714928226,-1.1650549800560726,90.87999725341795,-1.1148353654084837,90.38999938964844,-1.793394578712058,90.25,0.038560394714928226
9452,2021-02-25,91.41000366210938,93.8000030517578,91.01000213623048,93.01000213623048,2125000.0,-0.020886856635538353,-1.3249992847447214,-0.4819272955402551,49.26787948564279,57.38697460432263,-1.1476715737525751,-1.2021966470589973,0.052929950387465396,-2.9061323770136056,6.693048482598521,2.7900009155273153,1.02768593715777,1.0255039215087862,-1.6246475643815188,3.6756554073990912,-0.2995718214363734,2.350579664453946,-3.2492715397656298,48.93164030341528,-4.804712279146457,1.3250757429451547,2,-0.6750030517578125,-1.8600006103515625,0.17749404907226562,0.5599937438964844,8.949996948242188,3,0.07548401290945939,1.145000734330616,93.36000061035156,-1.1650549800560726,90.87999725341795,-1.1148353654084837,90.38999938964844,0.07548401290945939
9453,2021-02-26,91.06999969482422,92.0,90.31999969482422,91.11000061035156,2407300.0,-0.0037195487765426805,-1.181817281063755,0.025000596047015967,47.64706787471893,55.98257240460697,-0.7659355138092394,-0.7444167325408131,0.39265343550064813,-2.406322650787999,6.997209464289665,1.6800003051757812,0.9485236001150383,0.5864997863769474,-2.007373124896475,3.1803726976503697,-0.7104366692597637,1.8834362420136586,-2.5709113167156374,41.66659874115011,-7.262612699877138,1.296936455636709,2,-0.33499908447265625,-1.5199966430664062,0.5174980163574219,1.5649986267089844,4.349998474121094,4,0.10706050326860961,-1.3249992847447214,91.41000366210938,1.145000734330616,93.36000061035156,-1.1650549800560726,90.87999725341795,0.10706050326860961
9454,2021-03-01,92.75,93.6999969482422,91.20999908447266,92.0,1571500.0,0.01844735160651667,-1.137335542472458,-18.749570856379936,53.85185741953386,55.73506641162414,-2.1464917469100158,-2.1046642572527077,-1.3390347124911273,-3.9473792843972433,6.85773013578331,2.629997253417983,0.8587882457870819,1.9950000762939482,-0.32715333116554746,4.317153483753444,0.8339233725642003,3.156076780023696,-3.932856741472463,76.08193171430284,30.4236799236826,1.161076703729749,3,-2.0149993896484375,-3.1999969482421875,-1.1625022888183594,0.279998779296875,2.059997558593764,0,0.08118597066627364,-1.181817281063755,91.06999969482422,-1.3249992847447214,91.41000366210938,1.145000734330616,93.36000061035156,0.08118597066627364
9455,2021-03-02,92.13999938964844,93.1999969482422,91.6500015258789,92.69000244140624,1515400.0,-0.006576825987617885,-1.0261394235564163,-0.733337402343731,54.702786423918994,55.407713206475464,-1.1319222523681134,-1.3396749287144019,-0.8191796212310862,-3.168317955855372,7.669026337984816,1.5499954223632955,0.7352035260068988,1.2429996490478459,-1.0516995877633661,3.537698885859058,0.09565003064224697,2.390349267453445,-3.023884543527089,62.186699478281625,17.277761935732272,1.1473496184056058,3,-0.8849983215332031,-2.589996337890625,-0.9824981689453125,1.0200004577636719,3.9000015258789062,1,0.07694816598926191,-1.137335542472458,92.75,-1.181817281063755,91.06999969482422,-1.3249992847447214,91.41000366210938,0.07694816598926191
9456,2021-03-03,90.4800033569336,91.9499969482422,90.3499984741211,91.52999877929688,1512400.0,-0.018016019575764597,-1.4427360880580282,1.9090719933417055,50.10339915861,54.46194878317565,0.8178808063441778,0.3334812862103149,0.6914822314004425,-1.3646017967312787,8.009723819467652,1.7900009155273438,0.702666578985955,-0.41449661254883097,-2.710987440863562,1.8819942157659,-1.5627420267061893,0.7337488016085274,-1.0828552184740516,4.597801947247629,-41.355384549416996,1.1482454141573646,3,0.9799995422363281,-0.9300003051757812,0.07749557495117188,2.294994354248047,5.879997253417969,2,0.08333325603877761,-1.0261394235564163,92.13999938964844,-1.137335542472458,92.75,-1.181817281063755,91.06999969482422,0.08333325603877761
9457,2021-03-04,89.30999755859375,91.4800033569336,88.69000244140625,90.43000030517578,2246800.0,-0.012931098087212711,-1.3644145877043536,1.0666739327883743,46.84277200739147,52.75126361872849,1.8763755331015375,1.53160786736278,1.6545372811874586,-0.0809694527604421,8.110887401085872,2.7900009155273438,0.7567993075725639,-1.5525024414062472,-3.9211114075375093,0.816106524725015,-2.7368069244718782,-0.3681979583406161,4.490005493164048,12.375165608296369,-36.26163074905071,1.184304483065629,3,1.9350051879882812,0.2400054931640625,1.0925006866455078,3.4650001525878906,6.540000915527344,3,0.10581127349641739,-1.4427360880580282,90.4800033569336,-1.0261394235564163,92.13999938964844,-1.137335542472458,92.75,0.10581127349641739
9458,2021-03-05,92.12000274658205,92.47000122070312,89.27999877929688,90.2699966430664,2375000.0,0.031463500893555985,1.5019597048774211,-1.6517871131668167,57.79816754568016,53.01994371656737,-0.7157420789117594,-1.3026553428122725,-1.3233944526933215,-2.765123681215144,7.8932848841005265,3.19000244140625,0.8394401156891576,1.2305027008056726,-1.184402300888408,3.645407702499753,0.023050199958632334,2.437955201652713,1.5778002929687176,68.46315500936552,15.432271301241748,1.2074525008470378,3,-0.8750000000000142,-2.1000022888183736,-2.032501220703139,0.5049972534179545,4.1599960327148295,4,0.08944851951901667,-1.3644145877043536,89.30999755859375,-1.4427360880580282,90.4800033569336,-1.0261394235564163,92.13999938964844,0.08944851951901667
9459,2021-03-08,93.1999969482422,94.5,90.16999816894531,91.29000091552734,2017800.0,0.011723775178678286,-1.0867471031291536,1.0324268817736426,62.27676993882012,54.17695390072582,-1.5144844372003377,-2.3810774155115126,-2.5635174012252406,-3.7214491164143055,7.7141140953057405,4.3300018310546875,0.7834560435289006,2.2319969177246293,-0.37841559913832157,4.84240943458758,0.9267906592931467,3.537203176156112,-4.509994506835952,77.6247229254869,19.091486298919286,1.3052062584314759,3,-1.6049957275390767,-2.829998016357436,-3.0299968719482564,-0.5749969482422017,3.5500030517577983,0,0.02381975636690159,1.5019597048774211,92.12000274658205,-1.3644145877043536,89.30999755859375,-1.4427360880580282,90.4800033569336,0.02381975636690159
9460,2021-03-09,94.5500030517578,95.52999877929688,93.63999938964844,94.4000015258789,2071000.0,0.014485044503438349,-1.2634644640483164,0.07853499342911235,64.21387176079007,54.07828573501182,-2.5581723614000254,-3.696953076333102,-3.989376144303634,-4.9385210184966155,8.071453646340867,2.3300018310546733,0.8008106554026568,3.440002822875968,0.3880110285392391,6.491994617212697,1.9140069257076107,4.965998720044325,-5.743800659179669,85.67256941191147,23.688640297988883,1.5259958971683631,3,-2.440002441406236,-3.340003967285142,-4.380002975463853,-1.9250030517577983,1.759994506835966,1,0.0027498096080826873,-1.0867471031291536,93.1999969482422,1.5019597048774211,92.12000274658205,-1.3644145877043536,89.30999755859375,0.0027498096080826873
9461,2021-03-10,94.6999969482422,95.37000274658205,94.25,94.62000274658205,2162500.0,0.0015863975848027234,-1.7317150327040032,0.5332892528356133,60.09444414419286,55.281237363739606,-2.7916727004585624,-3.7385539503081304,-4.225037332114184,-4.974754852903246,8.44810427074113,1.1200027465820455,0.9445571870178497,3.3994968414306754,-0.04505577916496861,6.8440494620263195,1.6772205311328463,5.121773151728505,-5.624842700195316,87.86546380943479,27.200201097844833,1.722276310297823,3,-2.589996337890639,-3.099998474121108,-4.529996871948256,-2.0749969482422017,2.8000030517577983,2,0.01414998955087099,-1.2634644640483164,94.5500030517578,-1.0867471031291536,93.1999969482422,1.5019597048774211,92.12000274658205,0.01414998955087099
9462,2021-03-11,95.16000366210938,96.33999633789062,94.9499969482422,95.18000030517578,1438200.0,0.00485751561447878,-5.3180344355247655,-0.24997615641392465,64.99694731200336,57.209001745660096,-2.9768490803726593,-4.034455053195487,-4.753914873317015,-5.300246534810498,9.16684100920282,1.6399993896484233,1.131271300639085,3.6240032196044893,-0.1989656459882525,7.446972085197231,1.7125187868081184,5.53548765240086,-5.826655632812489,83.2862169428811,21.408298263746907,1.911484432796374,3,-2.6450042724609375,-3.1550064086914062,-5.802501678466797,-2.535003662109375,1.2699966430664062,3,0.012610307924147302,-1.7317150327040032,94.6999969482422,-1.2634644640483164,94.5500030517578,-1.0867471031291536,93.1999969482422,0.012610307924147302
9463,2021-03-12,95.25,95.33999633789062,94.27999877929688,94.73999786376952,1527400.0,0.0009457370158389988,2.072479793009653,-25.5043876383067,64.88970106998471,58.435428817932404,-2.694961562864961,-3.9355877147996097,-4.875760133967276,-5.261024183271616,9.993206004151663,1.05999755859375,0.9527970081960717,3.4659996032714844,-0.6490019723649993,7.581001178907968,1.4084988154532425,5.523500391089726,-5.496253072187486,82.33392769260827,19.56983354496331,2.057500787818245,3,-2.7350006103515625,-3.2450027465820312,-5.892498016357422,-2.625,2.260002136230483,4,0.006299196578699151,-5.3180344355247655,95.16000366210938,-1.7317150327040032,94.6999969482422,-1.2634644640483164,94.5500030517578,0.006299196578699151
9464,2021-03-15,97.75,97.81999969482422,95.18000030517578,95.18000030517578,1431200.0,0.026246719160105014,-1.0544744771489216,5.039193980283193,68.73976868753257,59.99509351388948,-4.929515713786984,-6.090200033780363,-7.346977572998952,-7.587215345717624,10.992251996794428,2.6399993896484375,1.2133539557364372,5.548499679565424,0.8054946967187959,10.291504662412052,3.17699718814211,7.920002170988738,-7.601078107582794,98.32536627479325,35.28801721833311,2.3715024914233105,3,-4.494998931884766,-5.005001068115234,-8.44999885559082,-5.125,0.470001220703125,0,-0.015038375659367054,2.072479793009653,95.25,-5.3180344355247655,95.16000366210938,-1.7317150327040032,94.6999969482422,-0.015038375659367054
9465,2021-03-16,98.04000091552734,98.5199966430664,97.33999633789062,97.87999725341795,2034600.0,0.0029667612841672852,1.1071525885558584,0.06225824167669134,64.49813590432157,61.59450870785742,-4.799284680521538,-5.957936829745648,-7.637760124983771,-7.7055450185563075,11.852547734871836,1.1800003051757812,1.5649971918851122,5.376500701904291,0.24444489604471187,10.50855650776387,2.8104727989745015,7.942528604834081,-7.277392798917575,88.75887342163426,28.31511410909807,2.5660279029297923,3,-4.435001373291016,-4.945003509521484,-8.835000991821289,-5.415000915527344,0.23999786376953125,1,-0.013157903952273786,-1.0544744771489216,97.75,2.072479793009653,95.25,-5.3180344355247655,95.16000366210938,-0.013157903952273786
9466,2021-03-17,97.9800033569336,98.63999938964844,96.76000213623048,97.51000213623048,2018100.0,-0.0006119701961798674,1.1005634691285249,2.9374403967190856,73.05261816587313,64.50671383657762,-3.9823143898535704,-5.486139285528523,-7.488346567709698,-7.4779111537000915,12.372925785913779,1.8799972534179545,1.7202287162198502,4.876502990722656,-0.5011097871948209,10.254115768640133,2.1876966017639177,7.565309379681395,-6.441656387678165,84.86247843296458,22.01395574345836,2.688806388958739,3,-4.0200042724609375,-4.825004577636719,-8.900003433227539,-5.355003356933594,1.25,2,-0.017044353348877994,1.1071525885558584,98.04000091552734,-1.0544744771489216,97.75,2.072479793009653,95.25,-0.017044353348877994
9467,2021-03-18,97.29000091552734,98.3499984741211,95.91000366210938,96.9000015258789,1761400.0,-0.0070422781972422355,-1.0590715941282514,0.8297837802740333,71.30136513848913,66.00706912466751,-2.281199975556788,-4.556405916894946,-6.704141431012928,-6.644457775461603,13.236894984276898,2.4399948120117188,1.915404895369747,3.88600044250488,-1.7290083671029493,9.50100925211271,1.0784960377009583,6.693504847308802,-4.899455655824752,69.03673657944194,3.363896283844838,2.807504404803916,3,-2.8850021362304688,-4.135002136230469,-7.975002288818359,-4.665000915527344,1.55999755859375,3,0.0021584857898704346,1.1005634691285249,97.9800033569336,1.1071525885558584,98.04000091552734,-1.0544744771489216,97.75,0.0021584857898704346
9468,2021-03-19,95.83999633789062,97.75,95.76000213623048,97.56999969482422,7898700.0,-0.014903942481156895,-1.1058270259360343,-4.435912985641066,60.75154525655877,65.83759971552735,-0.2771688765613476,-2.8102217726904257,-5.211270090708709,-5.074583473920825,14.118435374725719,1.989997863769517,2.3114326825063927,2.156496047973633,-3.3529884554473597,7.665980551394625,-0.5982462037368634,4.911238299684129,-2.6995165825945264,19.075034894566592,-43.41060876244613,2.7547422517104945,3,0.3000030517578125,-2.68499755859375,-6.779996871948242,-3.214996337890625,3.2800064086914205,4,0.006156135119257167,-1.0590715941282514,97.29000091552734,1.1005634691285249,97.9800033569336,1.1071525885558584,98.04000091552734,0.006156135119257167
9469,2021-03-22,96.58000183105469,96.76000213623048,95.38999938964844,95.56999969482422,1696800.0,0.0077212596143589884,-1.0000000000000207,-0.5838151308681175,65.31033713469708,65.95942920151701,-0.5445667425722434,-3.228223117678567,-5.911176394409395,-5.64848305007618,15.349588653684975,1.3700027465820455,2.931589388318187,2.587001419067377,-2.8382855552552115,8.012288393389966,-0.1256420680939101,5.299644906228664,-2.7795797196363026,36.61545973557692,-24.83776566236243,2.712643487161292,3,-0.13500213623046875,-3.4250030517578125,-7.357501983642578,-3.9550018310546875,1.2699966430664062,0,0.009629325818430123,-1.1058270259360343,95.83999633789062,-1.0590715941282514,97.29000091552734,1.1005634691285249,97.9800033569336,0.009629325818430123
9470,2021-03-23,96.1500015258789,97.05999755859376,95.61000061035156,96.58999633789062,1486700.0,-0.004452270625630916,1.1014490349902195,-0.435637506326341,71.36394055635279,67.21159546953479,0.15227448036262103,-2.5119530257836686,-5.461043294934967,-5.044408938087429,16.502006994278332,1.4499969482422017,3.1523832735112194,1.893500900268549,-3.405624687357573,7.192626487894671,-0.756061893544512,4.54306369408161,-1.768830141072911,23.384681114783653,-43.39071365368151,2.649562793813064,3,0.30999755859375,-2.9950027465820312,-6.447502136230469,-3.5250015258789062,3.1999969482421875,1,0.021528857638833054,-1.0000000000000207,96.58000183105469,-1.1058270259360343,95.83999633789062,-1.0590715941282514,97.29000091552734,0.021528857638833054
9471,2021-03-24,96.95999908447266,98.52999877929688,95.83999633789062,96.29000091552734,1984700.0,0.008424311448146371,-2.4267387163239125,-1.5227410657002654,79.62817519343838,68.8372874563609,-0.3390869994961889,-3.202619171500487,-6.208198150924602,-5.645433856677812,17.015148000851866,2.69000244140625,3.2370699306472943,2.52349853515625,-2.8907257939476665,7.9377228642601665,-0.18361362939570824,5.230610699708208,-2.067768339085575,50.0,-22.679425758674995,2.707112164551962,3,-0.5,-3.8050003051757812,-7.397499084472656,-4.334999084472656,0.5299987792968608,2,0.013613858367244935,1.1014490349902195,96.1500015258789,-1.0000000000000207,96.58000183105469,-1.1058270259360343,95.83999633789062,0.013613858367244935
9472,2021-03-25,98.30999755859376,98.5500030517578,96.55999755859376,97.11000061035156,1701500.0,0.013923251721000618,1.369042969636976,1.7910451160354581,77.03053422398428,70.18626891791641,-1.3357359715003838,-4.22584400275376,-7.46934456327584,-6.813212352981992,17.516748351125642,1.990005493164034,3.213444119747294,3.5284973144531335,-1.952656406623987,9.009651035530254,0.7879204539145661,6.269074174991701,-2.9680345758953166,92.40489825876259,18.399334992442903,2.7405768605385634,3,-1.3999977111816548,-4.6449966430664205,-8.96749877929689,-5.684997558593764,0.75,3,0.009358211994578536,-2.4267387163239125,96.95999908447266,1.1014490349902195,96.1500015258789,-1.0000000000000207,96.58000183105469,0.009358211994578536
9473,2021-03-26,100.81999969482422,101.01000213623048,97.86000061035156,98.12000274658205,1904100.0,0.025531504410164052,1.045454320265929,2.2500031789224337,79.5807272677731,71.39081987127646,-3.3218741982178557,-6.290463717486219,-9.822100150046907,-9.121355657200567,18.715062331793643,3.1500015258789205,3.382776901457845,5.550999450683591,-0.264399043698603,11.366397945065785,2.643300203492501,8.45869869787468,-5.082272343291777,96.61917529271993,22.118355177412198,2.9076992471910943,3,-2.6199989318847656,-5.969997406005859,-11.477500915527344,-8.194999694824219,-0.04000091552734375,4,-0.019539786021287364,1.369042969636976,98.30999755859376,-2.4267387163239125,96.95999908447266,1.1014490349902195,96.1500015258789,-0.019539786021287364
9474,2021-03-29,100.27999877929688,100.9000015258789,99.08999633789062,100.58999633789062,1538800.0,-0.005356089239852091,2.8924510656450475,-0.114814040362369,73.73650476599836,72.41730530035166,-2.6655644896734714,-5.436122365958283,-9.07985102609672,-8.397352232797033,19.26211450848347,1.8100051879882812,3.439285752258698,4.634498596191406,-1.462425275966865,10.731422468349678,1.5860366601122706,7.682960532270542,-3.804152957906709,86.48142313599087,12.840472003310325,3.0484619360791347,3,-2.079998016357422,-5.429996490478516,-10.96500015258789,-7.654998779296875,0.09999847412107954,0,-0.011567571268801369,1.045454320265929,100.81999969482422,1.369042969636976,98.30999755859376,-2.4267387163239125,96.95999908447266,-0.011567571268801369
9475,2021-03-30,99.2300033569336,100.4800033569336,98.2699966430664,100.02999877929688,1547800.0,-0.010470636569054892,1.6000008975734104,2.5806507186454026,67.46338981355933,71.79627992787235,-1.596952023082494,-4.034582256776474,-7.845309988634227,-7.219325471654727,19.653273738511317,2.2100067138671875,3.4894683042880246,3.2300029754638615,-2.833103796622936,9.293109747550659,0.19844958942046276,6.26155636150726,-2.1193756514657878,65.57066183816535,-6.011936221661003,3.0315533860433996,3,-1.0300025939941406,-4.380001068115234,-9.91500473022461,-6.605003356933594,2.3599929809570312,1,-0.013907133287586193,2.8924510656450475,100.27999877929688,1.045454320265929,100.81999969482422,1.369042969636976,98.30999755859376,-0.013907133287586193
9476,2021-03-31,98.0199966430664,99.81999969482422,97.83999633789062,99.2300033569336,2176100.0,-0.012193960223046196,-1.5222855032461222,1.5125170470259497,60.422708222001894,70.58754027048488,-0.42541231466182694,-2.351286830102751,-6.460045768356679,-5.870258194695822,20.7057583729364,1.9800033569335938,3.2043496473645803,1.6429965972900362,-3.889366474945575,7.175359669525648,-1.1231849388277624,4.409178133407835,-0.36345651729182293,32.808934440422746,-35.752689492047296,2.7661815361178057,3,0.18000411987304688,-3.169994354248047,-8.704998016357422,-5.394996643066406,2.9900054931640767,2,0.013568678602365214,1.6000008975734104,99.2300033569336,2.8924510656450475,100.27999877929688,1.045454320265929,100.81999969482422,0.013568678602365214
9477,2021-04-01,98.76000213623048,99.02999877929688,97.44000244140624,97.44000244140624,2234800.0,0.007549535997830814,-1.4090859174059749,-1.0909027856593634,62.21293576291464,70.74991699341331,-1.0448462585769676,-2.4738577946087332,-7.044174667396717,-6.483211803451525,22.465597105419878,1.5899963378906392,3.042314633646015,1.9105018615722855,-2.600408678039699,6.42141240118427,-0.3449534082337067,4.165957131378278,2.25,36.974784528356416,-28.611880360444452,2.2554552698059904,4,-0.5600013732910298,-3.9099998474121236,-8.667503356933608,-6.135002136230483,1.6800003051757528,3,-0.012859500253038725,-1.5222855032461222,98.0199966430664,1.6000008975734104,99.2300033569336,2.8924510656450475,100.27999877929688,-0.012859500253038725
9478,2021-04-05,100.36000061035156,101.1500015258789,99.45999908447266,99.6500015258789,2382800.0,0.016200875248200353,-2.1009106244181734,0.5378782186515504,59.68818640394848,70.1252335788857,-2.163802257894204,-3.609969382605442,-8.409429575509208,-7.96823794621676,24.22132141594397,2.3899993896484233,2.8008656773644702,3.0985004425048857,-1.0870656955686968,7.284066580578468,1.0057173734681015,5.19128351154167,-2.9199981689453267,78.70616952888999,16.547707225442835,2.092783069036789,4,-1.9799995422363281,-5.439998626708984,-10.217498779296875,-7.7350006103515625,-1.3300018310546875,0,-0.012953398204978761,-1.4090859174059749,98.76000213623048,-1.5222855032461222,98.0199966430664,1.6000008975734104,99.2300033569336,-0.012953398204978761
9479,2021-04-06,95.41999816894531,95.79000091552734,92.73999786376952,95.01000213623048,4126500.0,-0.04922282195459371,4.304346095413769,0.5774599456270418,42.77041903102575,66.94817563162712,2.8992349307221446,1.5862030234460747,-3.265325128068554,-2.981857392185759,24.436780481450953,7.6200027465820455,2.504443077897662,-1.9525020599365206,-5.787629984653876,1.8826258647808345,-3.870066022295191,-0.03493809757785016,5.730003356933594,31.86681496050146,-25.814552835904582,1.9175639623586767,4,1.5250015258789062,-0.4999961853027344,-5.277496337890625,-2.7949981689453125,0.9199981689453125,1,0.056172717598059974,-2.1009106244181734,100.36000061035156,-1.4090859174059749,98.76000213623048,-1.5222855032461222,98.0199966430664,0.056172717598059974
9480,2021-04-07,94.80999755859376,96.83000183105469,94.54000091552734,95.37000274658205,2520200.0,-0.006392796290684455,-3.163643803882566,-1.3658795288338552,41.5104386100052,62.712871566801226,3.6868815632078906,2.336472642251337,-2.457003925685896,-2.3397320304384124,24.15490265005222,2.2900009155273438,2.491988752642399,-2.5755023956298686,-6.371914253054655,1.2209094617949177,-4.473708324342255,-0.6772964669174826,6.340003967285142,24.613540944702176,-28.40563098228724,1.8982059287123907,4,2.1350021362304545,0.11000442504881391,-4.667495727539077,-2.184997558593764,3.720001220703111,2,0.058749075395575945,4.304346095413769,95.41999816894531,-2.1009106244181734,100.36000061035156,-1.4090859174059749,98.76000213623048,0.058749075395575945
9481,2021-04-08,96.04000091552734,96.45999908447266,95.0,95.62999725341795,2178100.0,0.012973350792182314,1.33599853515625,-0.732142613860872,46.746489926510066,59.34797775597076,2.5844332333578137,1.2775046439303424,-3.4822331224754777,-3.5342835824165917,23.857791790385622,1.650001525878892,2.3737285814776925,-1.412499237060544,-5.053470476616752,2.228472002495664,-3.232984856838655,0.40798638271756715,4.941800537109373,39.23902038979759,-11.268490175493753,1.8204856197781067,4,0.904998779296875,-1.1199989318847656,-5.63749885559082,-3.4150009155273438,4.069999694824219,3,0.05778837327630626,-3.163643803882566,94.80999755859376,4.304346095413769,95.41999816894531,-2.1009106244181734,100.36000061035156,0.05778837327630626
9482,2021-04-09,96.36000061035156,96.52999877929688,95.16999816894531,96.12000274658205,1454700.0,0.003331941813554007,3.68970416069244,0.585355414960868,51.43806355347155,56.22101512104836,2.188926565151803,1.1088674119874042,-3.5879062387204215,-3.7980888249536235,23.188271508091454,1.3600006103515625,2.221401553835534,-1.1524993896484403,-4.671925341694688,2.3669265623978077,-2.9122123656715644,0.6072135863746837,4.45696477050781,43.04400915889827,-10.966944312924205,1.7597129760231272,4,0.5849990844726562,-1.4399986267089844,-5.854997634887695,-3.7350006103515625,3.4899978637695312,4,0.0482565535120949,1.33599853515625,96.04000091552734,-3.163643803882566,94.80999755859376,4.304346095413769,95.41999816894531,0.0482565535120949
9483,2021-04-12,95.8499984741211,96.69000244140624,95.26000213623048,96.56999969482422,1751900.0,-0.005292674688668342,1.9791464674561206,-3.0000317894270143,47.95517424284194,53.35642284069765,2.145406898382646,1.7561641230194738,-2.923435402014519,-3.2579188105095653,22.882197263062785,1.4300003051757528,1.8701317860987956,-1.6925014495849666,-5.140222605937112,1.7552197067671784,-3.416362027761039,0.0313591285911059,4.805427556396481,76.03906096980899,19.00863292358003,1.723860578176075,4,1.095001220703125,-0.6349983215332031,-5.452495574951172,-3.2249984741210938,3.25,0,0.04788736609656197,3.68970416069244,96.36000061035156,1.33599853515625,96.04000091552734,-3.163643803882566,94.80999755859376,0.04788736609656197
9484,2021-04-13,96.27999877929688,96.55999755859376,95.01000213623048,95.75,1767900.0,0.004486179572468885,1.8440378531230885,-0.7361081676768533,50.364137684606625,51.45650593748068,1.2162372632776624,1.2757992573465913,-3.1337245434923062,-3.675063056096434,21.706255806042012,1.5499954223632812,1.5032589647648678,-1.1890010833740234,-4.680495055431223,2.302492888683176,-2.934748069402616,0.5567459026545691,4.217118687885744,75.98240908863754,14.08894289583938,1.7457469860285983,4,0.6650009155273438,-0.6199989318847656,-5.647497177124023,-3.654998779296875,2.6100006103515625,1,0.028562526328067772,1.9791464674561206,95.8499984741211,3.68970416069244,96.36000061035156,1.33599853515625,96.04000091552734,0.028562526328067772
9485,2021-04-14,96.75,97.25,95.36000061035156,96.18000030517578,1411600.0,0.0048816080874751755,1.407643002580388,1.0754735993550988,49.40034587135137,50.23179900963062,0.39945978378491986,0.74225498190998,-3.437854369004228,-4.119285405944709,20.334859201490506,1.8899993896484375,0.8367036426889882,-0.6544998168945284,-4.1492396755177055,2.8402400417286486,-2.401869746206117,1.0928701124170601,3.5919750751143624,77.77777777777779,13.785850581843306,1.7473699293115907,4,0.19499969482421875,0.19499969482421875,-5.767499923706055,-4.125,3.8700027465820455,2,-0.004237763949450857,1.8440378531230885,96.27999877929688,1.9791464674561206,95.8499984741211,3.68970416069244,96.36000061035156,-0.004237763949450857
9486,2021-04-15,96.30999755859376,97.38999938964844,96.08000183105469,97.13999938964844,1747600.0,-0.004547828851743985,-1.031014537325085,-1.4561443428678258,43.97591136677209,48.205462965614785,0.6385393147506591,1.1075126092653704,-2.87332599558853,-3.646220709357351,19.24228199979801,1.30999755859375,0.2700367398210375,-1.0110019683837805,-4.52757974942061,2.505575812653049,-2.7692908589021954,0.7472869221346343,3.8799379722937033,54.62171943670673,-5.537550879281149,1.7582888905184177,4,0.6350021362304545,0.6350021362304545,-4.649997711181655,-3.684997558593764,4.440002441406236,3,0.02305057914005748,1.407643002580388,96.75,1.8440378531230885,96.27999877929688,1.9791464674561206,95.8499984741211,0.02305057914005748
9487,2021-04-16,97.5,97.5999984741211,96.16999816894531,96.5999984741211,1782000.0,0.012355959625917956,1.6000041614936988,-1.0843367956613845,39.136142058325795,45.92190248276782,-0.8370110633051695,-0.06951461835099337,-3.9037090644185923,-4.798779526537146,18.597537013806907,1.4300003051757812,-0.15246748526813292,0.16850051879882244,-3.34894149142292,3.685942529020565,-1.5902204863120488,1.9272215239096937,2.540936777545113,96.13904959408028,38.91491029662953,1.758721005110872,4,-2.3300018310546875,-0.5550003051757812,-5.645000457763672,-4.875,4.3899993896484375,4,0.026769237029246717,-1.031014537325085,96.30999755859376,1.407643002580388,96.75,1.8440378531230885,96.27999877929688,0.026769237029246717
9488,2021-04-19,96.43000030517578,97.30999755859376,95.91000366210938,97.22000122070312,1998000.0,-0.010974355844350914,1.886604425078009,-0.8777773068282966,37.82418249526718,45.372320645461315,-0.42812978970049187,1.1035316923789082,-2.7357804500763336,-3.6741853353018143,17.95534287866614,1.589996337890625,-0.43173064748619083,-0.9309993743896428,-4.4054052170094025,2.543406468230117,-2.6682022956995297,0.8062035469202442,3.4649176940938133,54.82626165030787,1.2491475625696893,1.737202921309883,4,-0.3600006103515625,0.5149993896484375,-4.170001983642578,-5.6100006103515625,4.659996032714844,0,0.03546612214167699,1.6000041614936988,97.5,-1.031014537325085,96.30999755859376,1.407643002580388,96.75,0.03546612214167699
9489,2021-04-20,97.51000213623048,97.69000244140624,96.5,96.86000061035156,1301300.0,0.011199853029521645,1.3564354939834047,-0.8227857880962448,44.57071242240575,45.71235106906138,-1.319216839603527,0.10200538781596435,-3.704896312278791,-4.713994594911952,17.55244176734927,1.2600021362304545,-0.8039212258839115,0.10250244140625853,-3.3527332462110877,3.5577381290236048,-1.6251154024024146,1.8301202852149316,2.2418174603291163,92.27467108494606,38.553433998699234,1.7276178438086747,4,-1.165000915527358,-0.5650024414062642,-5.25000381469728,-6.690002441406264,3.079994201660142,1,0.01630598198192268,1.886604425078009,96.43000030517578,1.6000041614936988,97.5,-1.031014537325085,96.30999755859376,0.01630598198192268
9490,2021-04-21,98.22000122070312,98.45999908447266,97.22000122070312,97.87000274658205,1222800.0,0.007281294933013216,1.9879675334822455,0.5384579269222758,50.65190458593676,46.1462860312199,-1.6702869744094784,-0.46900947759641554,-4.296052040754162,-5.40736667083786,17.1355557136945,1.2399978637695312,-1.2573102656576367,0.7090015411376953,-2.71146986430837,4.1294729465837605,-1.0012341615853444,2.419237243860735,1.3915819412006698,90.5883021724366,32.80813221053622,1.7102357027230333,4,-1.4850006103515625,-1.2750015258789062,-5.220001220703125,-6.659999847412109,2.6599960327148295,2,0.006821402571965063,1.3564354939834047,97.51000213623048,1.886604425078009,96.43000030517578,1.6000041614936988,97.5,0.006821402571965063
9491,2021-04-22,98.27999877929688,98.9499969482422,97.5999984741211,97.8000030517578,1627800.0,0.0006108486850751049,-2.06816132612016,1.3714223433243469,48.36288203539177,45.8045991958777,-1.541199437672816,-0.4480155042159737,-4.207623688460998,-5.440479566867609,16.22274606535098,1.349998474121108,-1.0260916255851384,0.7029991149902344,-2.7236412534166874,4.129639483397156,-1.0103210692132194,2.416319299193688,1.1941526766442365,77.96053787350199,16.823710916612193,1.7133201842034607,4,-1.2999992370605327,-1.3349990844726562,-4.930000305175781,-6.369998931884766,2.8600006103515625,3,0.02380956447242144,1.9879675334822455,98.22000122070312,1.3564354939834047,97.51000213623048,1.886604425078009,96.43000030517578,0.02380956447242144
9492,2021-04-23,99.2300033569336,99.6500015258789,97.9800033569336,98.44000244140624,1277100.0,0.00966630636382182,1.0490809606500442,1.6458498903264582,45.96718111920517,45.583711071029164,-2.2811705488485075,-1.3971965743398869,-4.9809182342762455,-6.361794100442893,15.362786414453966,1.6699981689453125,-0.6656655573645764,1.6070034027099638,-1.8851432687060878,5.099150074126015,-0.13906993299806913,3.3530767384179967,-6.490005493164077,88.77009602026891,28.622365693844174,1.746073335708027,4,-1.9000015258789062,-2.285003662109375,-5.672504425048828,-7.260002136230469,1.7599945068359233,4,0.015317913853120979,-2.06816132612016,98.27999877929688,1.9879675334822455,98.22000122070312,1.3564354939834047,97.51000213623048,0.015317913853120979
9493,2021-04-26,98.8499984741211,99.77999877929688,98.54000091552734,99.06999969482422,1026700.0,-0.0038295361277537188,-1.9523887375113533,-0.27848223512027853,68.14811166826667,47.559708180324726,-1.5990171481751787,-1.2357015784958207,-4.419817692047957,-5.951504824220436,13.665372304752294,1.2399978637695312,-0.5002232347251265,1.3254985809326172,-1.8868900226061527,4.537887184471387,-0.28069572083677485,2.9316928827020092,-5.971800537109388,71.6463216070116,7.5940271988602746,1.6061943017693874,4,-1.279998779296875,-1.904998779296875,-5.069999694824219,-6.879997253417969,3.029998779296861,0,0.030753676908990668,1.0490809606500442,99.2300033569336,-2.06816132612016,98.27999877929688,1.9879675334822455,98.22000122070312,0.030753676908990668
9494,2021-04-27,99.12000274658205,99.22000122070312,98.12999725341795,98.51000213623048,1191500.0,0.002731454492957308,1.691375932484494,-2.772714662227771,73.65529127713732,50.25470211430094,-1.5911251385705754,-1.6833730971286656,-4.473163301560348,-6.19621306727916,11.78427808440749,1.0900039672851705,-0.44717271539012415,1.653502655029314,-1.3866814900077316,4.693686800066359,0.1334105825107912,3.1735947275478367,-5.965732775878934,74.21888038528535,4.963957308181378,1.5200920725185207,4,-1.2750015258789205,-2.1750030517578267,-4.472503662109389,-7.1500015258789205,2.739997863769517,1,0.019874833905576317,-1.9523887375113533,98.8499984741211,1.0490809606500442,99.2300033569336,-2.06816132612016,98.27999877929688,0.019874833905576317
9495,2021-04-28,97.8499984741211,99.13999938964844,97.4499969482422,99.12999725341795,1759400.0,-0.012812794968417696,1.5999976524994792,-2.098356555019113,59.890670651173345,52.02300870145663,-0.16614932186698184,-0.5502688477811262,-2.977448190998942,-4.895905900879114,10.183765199823355,1.6900024414062358,-0.2944081918702892,0.4524986267089872,-2.479891267606021,3.3848885210239956,-1.013696320448517,1.9186935738664914,-4.4306993510742245,17.1674339714073,-53.57577618387797,1.4661949471575058,4,-0.00499725341796875,-0.904998779296875,-3.049999237060547,-5.879997253417969,4.7099990844726705,2,0.028002022549792782,1.691375932484494,99.12000274658205,-1.9523887375113533,98.8499984741211,1.0490809606500442,99.2300033569336,0.028002022549792782
9496,2021-04-29,99.3499984741211,99.76000213623048,97.8000030517578,98.4000015258789,1590300.0,0.015329586340225854,1.2146828851972828,-0.7421858236177752,64.47236548331324,54.83814463756635,-1.329374118555748,-2.0506578674154525,-4.241903874787326,-6.364237224139359,8.878932872956277,1.9599990844726847,-0.1732241349464232,1.8859985351562472,-1.1638031226398056,4.9358001929523,0.3610977062582208,3.4108993640542735,-5.676271364824231,81.54506578301091,6.996616296616821,1.5249008288980257,4,-1.5049972534179688,-2.404998779296875,-4.542499542236328,-7.379997253417969,2.4000015258789062,3,0.015400088603880535,1.5999976524994792,97.8499984741211,1.691375932484494,99.12000274658205,-1.9523887375113533,98.8499984741211,0.015400088603880535
9497,2021-04-30,97.48999786376952,99.1999969482422,97.23999786376952,98.91000366210938,2380200.0,-0.018721697422432015,-1.041659547244485,-1.4947477473136563,57.02053139149944,56.97107229270327,0.5912329429257994,-0.30638997341579,-2.2308154893922136,-4.5017437779661265,7.63342085999753,2.1100006103515767,-0.09741748248859494,0.08949813842771448,-2.8989546165215216,3.0779508933769506,-1.4047282390469036,1.5837245159023325,-3.5720198876726528,9.842516137365042,-61.8522345624047,1.4942263774746152,4,0.6500015258789205,-0.5449981689452983,-2.6824989318847514,-5.519996643066392,5.540000915527358,4,0.03743975388100185,1.2146828851972828,99.3499984741211,1.5999976524994792,97.8499984741211,1.691375932484494,99.12000274658205,0.03743975388100185
9498,2021-05-03,99.05999755859376,99.54000091552734,97.83000183105469,98.44000244140624,1265800.0,0.016104213039558557,1.1645532946391495,-0.43661449686499204,60.842409837021684,58.779038672105045,-0.6330397679780617,-2.0857118064071614,-3.5951637535460037,-6.045406109984924,5.632292824194588,2.0500030517578267,0.17704614553045417,1.7244979858398608,-1.0411683581241675,4.490164329803889,0.34166481385784664,3.107331157821875,-4.9075387503689,72.2220876652279,1.02550883927087,1.3828331719820137,5,-0.5599975585937642,-2.1149978637695455,-3.7724971771240376,-7.089996337890639,4.520004272460923,0,0.019483145091278242,-1.041659547244485,97.48999786376952,1.2146828851972828,99.3499984741211,1.5999976524994792,97.8499984741211,0.019483145091278242
9499,2021-05-04,100.77999877929688,100.8499984741211,98.33000183105469,98.6500015258789,2181400.0,0.01736322696440351,1.220264642913559,3.435506497341839,64.32122356421746,60.29785189191401,-2.056695569746992,-3.5664182205736097,-5.089800181392562,-7.725288070373878,6.063296607024254,2.5199966430664062,0.5099538472580889,3.176499176025388,0.16454849222292012,6.1884498598278554,1.670523834124154,4.682474517926622,-6.402438372229128,98.06095060971745,26.55272091982563,1.505975341901233,5,-1.7350006103515625,-3.8349990844726562,-4.254997253417969,-7.624996185302734,4.010002136230469,1,0.010914849051844255,1.1645532946391495,99.05999755859376,-1.041659547244485,97.48999786376952,1.2146828851972828,99.3499984741211,0.010914849051844255
9500,2021-05-05,100.37999725341795,101.0500030517578,99.5,101.02999877929688,1651900.0,-0.003969056665250603,3.4926968963192913,-0.30516542912713834,64.50460944140178,62.09137715924845,-1.4729762298753002,-2.875140453149953,-4.480231893978825,-7.285329578780505,6.934897143029605,1.5500030517577983,0.9769422145924693,2.497997665405265,-0.455869151800826,5.451864482611356,1.0210642568022195,3.9749310740083104,-5.614090562327007,82.41456992100284,8.408017782846855,1.4769334086030488,5,-1.2349967956542969,-3.434997558593736,-3.8549957275390483,-7.224994659423814,4.6200027465820455,2,0.014744006748647509,1.220264642913559,100.77999877929688,1.1645532946391495,99.05999755859376,-1.041659547244485,97.48999786376952,0.014744006748647509
9501,2021-05-06,101.58999633789062,101.6500015258789,100.20999908447266,100.77999877929688,1518100.0,0.012054185271772155,2.0967530230192457,-1.2461471648062452,64.55512814107999,64.15670460612344,-2.4183956865676066,-3.8451728741017916,-5.54223326174008,-8.417911643320878,7.951645415143122,1.44000244140625,1.2931521800947365,3.430496978759763,0.17759634915927336,6.683397608360252,1.804046663959511,5.056947293560015,-6.321361937946335,98.63933927076197,26.299195096587212,1.6264503148002456,5,-2.1449966430664062,-4.394996643066406,-5.064994812011719,-8.434993743896484,2.900001525878892,3,0.0095481962365358,3.4926968963192913,100.37999725341795,1.220264642913559,100.77999877929688,1.1645532946391495,99.05999755859376,0.0095481962365358
9502,2021-05-07,101.01000213623048,101.70999908447266,99.88999938964844,101.63999938964844,1406000.0,-0.005709166478666594,3.7272925439682933,-0.7777767312184287,66.88789639337028,64.0166806866905,-1.7426096989450883,-3.0556132674456506,-4.755065686589006,-7.770751391827261,8.956757130266327,1.8199996948242188,1.4457749403639184,2.6180027008056754,-0.7558133965635818,5.991818798174933,0.9310946521210468,4.304910749490304,-5.103231023692729,81.95882876913039,7.097473712390055,1.6869080486846253,5,-1.5350036621093892,-3.785003662109389,-4.485000610351577,-7.854999542236342,3.329994201660142,4,0.007325986022369335,2.0967530230192457,101.58999633789062,3.4926968963192913,100.37999725341795,1.220264642913559,100.77999877929688,0.007325986022369335
9503,2021-05-10,100.44000244140624,102.61000061035156,100.4000015258789,101.1500015258789,2348900.0,-0.005643002502420447,-4.594927907133958,1.1269875870421309,61.22604562081864,62.63565339154399,-1.0318603244491271,-2.2389001962259414,-3.9692835772895023,-7.128394415819869,10.099200406544698,2.2099990844726562,1.6391629192315378,1.818502807617179,-1.4500606023577234,5.087066217592081,0.1842211026297207,3.4527845126046373,-3.836843972236295,49.299093741755286,-22.394633218824282,1.6342817049874523,5,-0.5150032043456889,-2.765003204345689,-3.9150009155273295,-7.284999847412095,3.379997253417983,0,0.025786502139937495,3.7272925439682933,101.01000213623048,2.0967530230192457,101.58999633789062,3.4926968963192913,100.37999725341795,0.025786502139937495
9504,2021-05-11,99.02999877929688,99.77999877929688,98.12000274658205,99.31999969482422,1450400.0,-0.014038267899604162,1.7437971714471034,0.40845252038984364,52.94544239896749,61.863961363521106,0.4068145434282826,-0.6453999767922056,-2.409592617790537,-5.68862566808852,10.81060842972534,2.3199996948241903,1.7791243031424244,0.27099914550781534,-2.8087403319965603,3.350738623012191,-1.2688705932443725,1.8108688842600031,-1.5858824103615063,20.267181863442016,-47.01086082635416,1.539869738752185,5,0.8950004577636719,-1.3549995422363281,-2.3799972534179688,-5.804996490478516,5.209999084472642,1,0.045945704411227695,-4.594927907133958,100.44000244140624,3.7272925439682933,101.01000213623048,2.0967530230192457,101.58999633789062,0.045945704411227695
9505,2021-05-12,96.33999633789062,98.5,96.12000274658205,97.87000274658205,1769800.0,-0.02716351080041235,-1.4162487268164612,5.275867512036038,44.078143907530766,59.59793674398973,3.196213884691943,2.1210588824115035,0.42159043696892695,-2.999207351780953,11.299247700926731,2.9099960327148295,1.5980916961996456,-2.398503112792966,-5.539400393273766,0.7423941676878343,-3.968951753033366,-0.8280544725525658,6.2700042724609375,3.389732877058344,-59.95370515343187,1.5704486402404008,5,3.025005340576172,2.235004425048828,-0.40749549865722656,-3.1149940490722656,5.680000305175781,2,0.08771024391572779,1.7437971714471034,99.02999877929688,-4.594927907133958,100.44000244140624,3.7272925439682933,101.01000213623048,0.08771024391572779
9506,2021-05-13,98.52999877929688,99.02999877929688,96.5,96.8000030517578,1261200.0,0.02273201707134498,-1.1716710652983975,-1.1307114255937676,48.013609925303896,58.597167692190226,0.9808042538902839,0.11162397086799558,-1.5453577118369424,-5.195906331445059,11.65552686484185,2.69000244140625,1.3851048341094838,-0.31950073242187216,-3.2488189760846495,2.609817511240905,-1.7841598542532608,1.1451583894095165,3.9502018737792923,37.13400348201436,-22.04331069779066,1.4646591218313856,5,0.8350028991699219,0.27500152587890625,-2.5974979400634766,-5.304996490478516,5.1300048828125,3,0.06566529281295996,-1.4162487268164612,96.33999633789062,1.7437971714471034,99.02999877929688,-4.594927907133958,100.44000244140624,0.06566529281295996
9507,2021-05-14,100.11000061035156,100.44000244140624,98.77999877929688,99.1999969482422,1027000.0,0.016035743942246716,1.1146444815923695,0.5260149765825395,53.347505672381395,57.76440056278574,-0.21061492074372268,-1.3310617128840363,-2.8416280400411296,-6.79376327704486,12.04501180743543,1.9100036621093608,1.4631968522453889,1.1300010681152344,-1.7786578541315237,4.038659990361992,-0.32432839300814464,2.5843305292386134,2.242996084594722,61.47918608792959,3.7188751465418477,1.4543294611233804,5,-0.7449989318847656,-1.2999992370605469,-4.177499771118164,-6.884998321533203,3.519996643066392,4,0.043751845237378406,-1.1716710652983975,98.52999877929688,-1.4162487268164612,96.33999633789062,1.7437971714471034,99.02999877929688,0.043751845237378406
9508,2021-05-17,99.8499984741211,100.11000061035156,99.2300033569336,99.77999877929688,971000.0,-0.0025971644655408133,1.9830214785408558,0.07692243200644006,51.94044452448336,56.388758447259725,0.1935918727173771,-0.8450299359625006,-2.38565444508788,-6.548040235431927,12.587449058592542,0.8799972534179688,1.3562808763504677,0.6989990234374943,-1.9707532657627809,3.3687513126377695,-0.6358771211626504,2.033875168037639,2.378338341857912,86.34249979248776,29.397385383914973,1.334876144600141,5,-0.4849967956542969,-1.0399971008300781,-3.9174976348876953,-6.624996185302734,3.599998474121108,0,0.04496743046954821,1.1146444815923695,100.11000061035156,-1.1716710652983975,98.52999877929688,-1.4162487268164612,96.33999633789062,0.04496743046954821
9509,2021-05-18,99.0999984741211,99.97000122070312,99.04000091552734,99.9499969482422,1468600.0,-0.007511267015135492,1.08987184432729,-12.14288828337895,53.417166254815804,55.15682031541684,0.760161684991445,0.031828019860370205,-1.479174312800751,-5.8174642082173875,12.939540732233844,0.9300003051757812,1.462174620065852,-0.13050079345703125,-2.686785787158911,2.4257842002448484,-1.408643290307964,1.1476417033939015,3.006171660469974,68.98138745494342,6.715308547838717,1.2781424968509372,5,0.2650032043457031,-0.2899971008300781,-3.019998550415039,-5.874996185302734,5.180000305175781,1,0.04762867097253998,1.9830214785408558,99.8499984741211,1.1146444815923695,100.11000061035156,-1.1716710652983975,98.52999877929688,0.04762867097253998
9510,2021-05-19,98.88999938964844,98.9499969482422,97.2300033569336,98.41000366210938,1738600.0,-0.002119062439011943,4.733399455761328,-0.564701869653795,48.64706212343907,53.389257424567845,0.8231395714283565,0.31051561663875304,-1.1554304126487978,-5.5927007535379545,13.000035300247534,1.8699951171875,1.3840317756400538,-0.37399978637695597,-2.8917977210677606,2.1437981483138486,-1.6328987537223583,0.8848991809684463,3.0964473971824447,60.65984539835506,0.7980419023749121,1.258898967345399,5,0.4750022888183594,0.095001220703125,-2.5874996185302734,-5.194999694824219,6.720001220703125,2,0.054100500628389225,1.08987184432729,99.0999984741211,1.9830214785408558,99.8499984741211,1.1146444815923695,100.11000061035156,0.054100500628389225
9511,2021-05-20,100.62000274658205,101.0999984741211,98.41000366210938,98.6500015258789,1609800.0,0.017494219512703246,-1.1959168675224054,4.104205741170516,59.27683152841964,52.543583550684446,-1.1833713117657538,-1.3019432722587538,-2.7540764834495377,-7.302679741460153,12.826682667158106,2.6899948120117188,1.1341168890485136,1.2390033721923999,-1.3036191265980221,3.781625870982822,-0.03230787720281114,2.510314621587611,1.2491151594438605,87.59699397533393,20.523741035970872,1.271311249395212,5,-1.2550010681152486,-1.3600006103515767,-3.6750030517578267,-6.925003051757827,6.2900009155273295,3,0.013913673805101556,4.733399455761328,98.88999938964844,1.08987184432729,99.0999984741211,1.9830214785408558,99.8499984741211,0.013913673805101556
9512,2021-05-21,100.75,101.79000091552734,100.37000274658205,101.0500030517578,2646500.0,0.0012919623322349416,-1.6792479990787574,-0.15228571871174792,55.47634987801871,51.90472846815113,-1.5132643406193438,-1.3831419016294575,-2.763327228754136,-7.405146939200819,12.43589530545319,1.4199981689452983,0.9019343261167592,1.2930007934570256,-1.320496842393183,3.9064984293072342,-0.013748024468085873,2.599749611382137,-4.6299972534179545,77.19295016798063,10.326051699081262,1.3067488179251048,5,-1.7949981689453125,-1.4899978637695312,-3.8050003051757812,-6.729999542236328,6.790000915527344,4,0.028883411038306495,-1.1959168675224054,100.62000274658205,4.733399455761328,98.88999938964844,1.08987184432729,99.0999984741211,0.028883411038306495
9513,2021-05-24,101.88999938964844,102.19000244140624,101.12000274658205,101.48999786376952,1993200.0,0.011315130418346753,1.1399830628733647,-1.3333248563146418,53.737374256326994,51.992720896746626,-2.7110470083269007,-2.407129409794564,-3.7697449811930994,-8.49218579078098,12.026263414385262,1.4400024414062358,0.5894386581817201,2.2810001373291016,-0.5300014340660795,5.092001708724283,0.8754993516315182,3.686500923026685,-5.656596679687482,93.95155025941511,29.748652077342754,1.4055007856975883,5,-2.734996795654297,-2.6299972534179688,-5.832500457763672,-7.479999542236328,5.410003662109361,0,0.017077219297209068,-1.6792479990787574,100.75,-1.1959168675224054,100.62000274658205,4.733399455761328,98.88999938964844,0.017077219297209068
9514,2021-05-25,101.08999633789062,102.06999969482422,100.87999725341795,102.06999969482422,1134200.0,-0.00785163467023331,1.4285680921129749,-2.4499990463292347,52.327864686126915,52.909356538812865,-1.7747358980138301,-1.530438512776783,-2.9232970363451045,-7.627369365108507,11.811307801367665,1.1900024414062642,0.25047929045152273,1.3824974060058537,-1.4936625983527136,4.258657410364421,-0.05558259617343708,2.8205774081851445,-4.618329638671852,77.82245349683234,15.265437957535468,1.4380800021792854,5,-1.7449951171875,-1.7249946594238281,-4.582496643066406,-6.679996490478516,7.3800048828125,1,0.023345540566282574,1.1399830628733647,101.88999938964844,-1.6792479990787574,100.75,-1.1959168675224054,100.62000274658205,0.023345540566282574
9515,2021-05-26,100.58999633789062,101.2699966430664,100.16999816894531,100.73999786376952,1433400.0,-0.004946087823851197,-1.2222239347723893,0.15306225720312133,46.5612124748398,52.74797904431686,-0.6799817136589326,-0.8586638614109177,-2.3910536204895436,-7.081411317918381,11.875009604427502,1.0999984741210938,0.02760719511010734,0.74549751281738,-2.0169012185308475,3.5078962441656074,-0.6357018528567266,2.1266968784914866,-3.889596208984358,57.67178253392883,-0.3077989928699054,1.3811993656741117,5,-0.8799934387207031,-1.2249946594238281,-3.944995880126953,-6.179996490478516,8.140007019042969,2,0.03668359256134379,1.4285680921129749,101.08999633789062,1.1399830628733647,101.88999938964844,-1.6792479990787574,100.75,0.03668359256134379
9516,2021-05-27,100.87999725341795,101.3499984741211,100.3000030517578,100.7300033569336,1223200.0,0.002882999563427635,-1.0792101645238474,-0.9999491378871879,49.54384300489663,52.32534985904077,-0.6722764915586765,-1.0837272524357502,-2.6428422982387048,-7.278273915382769,11.641747887908439,1.0499954223632955,0.0454524681861983,0.9589984893798658,-1.8303498084663232,3.7483467872260547,-0.4356756595432216,2.353672638302953,-3.9600130320116875,35.148395186692696,-18.98013899824251,1.3946741489230925,5,-1.1699943542480327,-1.5149955749511577,-4.039997100830064,-6.469997406005845,7.690002441406264,3,0.04688742551262659,-1.2222239347723893,100.58999633789062,1.4285680921129749,101.08999633789062,1.1399830628733647,101.88999938964844,0.04688742551262659
9517,2021-05-28,101.13999938964844,101.6999969482422,100.86000061035156,100.86000061035156,1041100.0,0.002577340833756603,-5.000000000000101,1.866734486266708,52.510746267676524,52.38871671939557,-0.8613930616068899,-1.1133414426190171,-2.838578851322694,-7.437251381299859,11.813111705525134,0.8399963378906392,0.4667786398838274,1.0365005493164006,-1.553653896109111,3.626654994741912,-0.25857667339634816,2.3315777720291493,-4.009214439442175,48.01976084542611,-6.442082642855709,1.295077222712753,5,-1.4299964904785156,-1.7749977111816406,-4.177499771118164,-6.729999542236328,8.669998168945327,4,0.05704967675777439,-1.0792101645238474,100.87999725341795,-1.2222239347723893,100.58999633789062,1.4285680921129749,101.08999633789062,0.05704967675777439
9518,2021-06-01,100.98999786376952,102.12999725341795,100.4800033569336,101.26000213623048,924400.0,-0.0014831078384827112,-1.5581433860493505,-0.9643051771118182,57.72869352795881,52.86777530530035,-0.5952764535915804,-0.8551810935100974,-2.5779846228584944,-7.204114770277684,11.889556701274353,1.6499938964843608,0.676573824423798,0.7899990081786967,-1.7801951592833234,3.360193175640717,-0.49509807555232044,2.075096091909714,-3.6568442139152495,41.836738665866974,-16.250291893770765,1.2850970837310132,6,-1.2799949645995952,-1.6249961853027202,-3.852497100830064,-6.579998016357408,9.230003356933608,1,0.06485793831378683,-5.000000000000101,101.13999938964844,-1.0792101645238474,100.87999725341795,-1.2222239347723893,100.58999633789062,0.06485793831378683
9519,2021-06-02,101.87999725341795,102.38999938964844,99.87999725341795,100.18000030517578,1262800.0,0.008812747880725835,-1.1826076572482322,-6.296185363096205,75.45953375196774,55.84693881958131,-1.1727944819009082,-1.7481758692829317,-3.3686254960033324,-8.011027240605245,11.189332016473557,2.510002136230483,0.6818428437475319,1.6249984741210852,-1.0426837704584813,4.292680718700652,0.291157351831302,2.9588395964108685,-4.352569651901604,79.68120708469183,14.069113227701848,1.3338411222897868,6,-1.4799957275390483,-2.5149955749511577,-4.622497558593736,-7.469997406005845,10.020004272460952,2,0.053199901300134744,-1.5581433860493505,100.98999786376952,-5.000000000000101,101.13999938964844,-1.0792101645238474,100.87999725341795,0.053199901300134744
9520,2021-06-03,101.86000061035156,102.18000030517578,100.69000244140624,101.05999755859376,925100.0,-0.00019627643900155256,1.069437968889097,0.47059087522775583,69.11595444440357,56.94017469913508,-0.7679573343534827,-1.6987097509316413,-3.233591825889107,-7.91504031167122,10.35709365505936,1.4899978637695455,0.7468375659158539,1.5310016632080021,-1.2316971093709412,4.2937004357869455,0.14965227691853045,2.912351049497474,-4.0408187015472805,78.88452875610591,9.270684154595799,1.3813493862894703,6,-0.7250022888183594,-2.4949989318847656,-4.465000152587891,-7.450000762939453,9.80999755859375,3,0.0648929959821718,-1.1826076572482322,101.87999725341795,-1.5581433860493505,100.98999786376952,-5.000000000000101,101.13999938964844,0.0648929959821718
9521,2021-06-04,102.55999755859376,102.8499984741211,101.98999786376952,102.66000366210938,1069000.0,0.006872147497033021,2.583367771879132,-0.12500715253007277,65.64493215394425,58.070017174237904,-1.3005980888194983,-2.4478111716273503,-3.8341585444746755,-8.517918619453596,9.32797127771011,0.9899978637695312,0.8681228910138259,2.1824985504150476,-0.7046632932412109,5.069660394071306,0.7389176285869183,3.626079472243177,-4.466566600938833,90.2356634231055,18.783479250365744,1.4435809218281324,6,-1.194999694824233,-3.0749969482422017,-5.164997100830092,-8.149997711181655,9.06999969482419,4,0.060159964364418395,1.069437968889097,101.86000061035156,-1.1826076572482322,101.87999725341795,-1.5581433860493505,100.98999786376952,0.060159964364418395
9522,2021-06-07,101.75,102.98999786376952,101.37999725341795,102.62000274658205,1205800.0,-0.007897792295977757,1.0000094775500885,8.699496490694084,61.33652833301313,58.914367627203035,-0.3730648688430023,-1.664892198447177,-2.9756141069736657,-7.610055766917554,8.338677802910741,1.6100006103515625,1.1149137380285907,1.3355010986328182,-1.6042772891155153,4.275279486381152,-0.13438809524134854,2.805390292506985,-3.276043641027769,60.12869387735121,-9.05001027501163,1.4698891938741672,6,-0.3150024414062642,-2.1949996948242188,-4.354999542236328,-7.340000152587891,10.580001831054688,0,0.0670270240277564,2.583367771879132,102.55999755859376,1.069437968889097,101.86000061035156,-1.1826076572482322,101.87999725341795,0.0670270240277564
9523,2021-06-08,103.02999877929688,103.31999969482422,101.93000030517578,102.0,933300.0,0.012579840582770174,-1.3760710512930865,-1.1839029052993237,72.0538835861766,61.10614750498633,-1.64761299571434,-2.889028088011912,-4.27210862906432,-8.765230623029609,6.937824830078762,1.5699996948242188,1.0573128717660865,2.4860000610351562,-0.6781310072619391,5.650131129332252,0.9039345268866015,4.068065595183711,-4.10443826984492,91.56974681073797,21.442163588067643,1.5820655341485483,6,-1.4300003051757812,-3.30999755859375,-5.487499237060547,-8.619998931884766,9.639999389648438,1,0.06580606483186013,1.0000094775500885,101.75,2.583367771879132,102.55999755859376,1.069437968889097,101.86000061035156,0.06580606483186013
9524,2021-06-09,103.58000183105469,104.2300033569336,103.12000274658205,103.48999786376952,811500.0,0.005338280678193419,-1.6747189513646255,0.08738259607124131,75.35136454814182,64.30505329090879,-2.01965233521301,-3.247162308047109,-4.815147939675171,-9.162153256079478,7.148789284929846,1.2000045776367188,1.101410620996603,2.8085029602050753,-0.5458559770467559,6.1628618974569065,1.1313234915791526,4.485682428830998,-4.127108619358054,81.63837972391951,9.887164044787,1.6771794686259185,6,-1.5250015258789062,-3.404998779296875,-5.857501983642578,-8.65999984741211,8.269996643066406,2,0.06410503255714062,-1.3760710512930865,103.02999877929688,1.0000094775500885,101.75,2.583367771879132,102.55999755859376,0.06410503255714062
9525,2021-06-10,104.79000091552734,105.12000274658205,103.45999908447266,103.6999969482422,2655000.0,0.01168178280635912,-1.1146547576816537,12.110621344407525,73.88316271330405,67.0094221473985,-2.8733958138887914,-3.9965550914029393,-5.970129741085103,-10.215271926896236,7.629607509589534,1.6600036621093892,1.134449169504336,3.5960018157959013,0.47103601236268844,6.720967619229114,2.033518914079295,5.158484717512508,-4.668312283497542,91.17643458925735,20.544368488358472,1.5624829017166044,6,-2.2900009155273438,-4.169998168945298,-6.795001983642578,-9.869998931884766,4.620002746582031,3,0.06784999091738753,-1.6747189513646255,103.58000183105469,-1.3760710512930865,103.02999877929688,1.0000094775500885,101.75,0.06784999091738753
9526,2021-06-11,105.0,105.16999816894531,104.43000030517578,104.81999969482422,901100.0,0.0020039992617419955,1.846164003697346,0.16513729360463297,74.12032450482523,69.41048639597057,-2.7239669294702225,-3.896774660370383,-6.0825288966205875,-10.26509766554689,8.425950946668845,0.7399978637695312,1.2696530829664283,3.4825008392333956,0.1839715688574728,6.781030109609318,1.8332362040454342,5.131765474421357,-4.078581109641846,95.5145612696598,24.65025003865304,1.6492646351879587,6,-2.4750022888183594,-4.354999542236328,-6.954999923706055,-10.079998016357422,5.459999084472656,4,0.06352379208519343,-1.1146547576816537,104.79000091552734,-1.6747189513646255,103.58000183105469,-1.3760710512930865,103.02999877929688,0.06352379208519343
9527,2021-06-14,104.48999786376952,104.9800033569336,103.02999877929688,104.83000183105469,1037200.0,-0.004857163202195092,5.093697473982858,-1.8889077268682177,65.89241061810202,70.31756607265315,-1.8872597022440658,-3.2061925974311123,-5.502697040428998,-9.61190956894309,8.611559499529019,1.970001220703125,1.5585798889399882,2.753498840332014,-0.7280882289190629,6.235085909583091,1.0127053057064757,4.494292374957553,-2.8038347032656787,79.01232242219264,10.611167815278932,1.7407935346255368,6,-1.9650001525878764,-3.844997406005845,-6.169998168945298,-9.319995880126939,6.9000015258789205,0,0.06833189334501966,1.846164003697346,105.0,-1.1146547576816537,104.79000091552734,-1.6747189513646255,103.58000183105469,0.06833189334501966
9528,2021-06-15,104.33999633789062,104.66999816894531,103.76000213623048,104.66000366210938,1378900.0,-0.0014355587036614104,4.352975495915903,0.9411870301805957,71.58034878395732,69.88654552065199,-1.354530967691332,-2.8486144154591386,-5.33474971243696,-9.28987888245831,8.807198569221423,0.9099960327148295,1.7944316770921915,2.3789974212646428,-1.1688170394583608,5.926811881987646,0.605090190903141,4.1529046516261445,-2.0267428758673276,61.21485664577495,-5.746937633761668,1.7739072303615024,6,-1.4099960327148438,-3.694995880126953,-5.989997863769531,-9.139995574951172,6.600006103515611,1,0.07657663191102237,5.093697473982858,104.48999786376952,1.846164003697346,105.0,-1.1146547576816537,104.79000091552734,0.07657663191102237
9529,2021-06-16,103.81999969482422,104.75,103.06999969482422,104.61000061035156,1007300.0,-0.0049836751132563695,2.140188381926173,2.468696357047492,71.39076367759262,70.13930210211745,-0.5927378706674773,-2.062628430321894,-4.643224261182226,-8.58827269387848,8.959523843116518,1.6800003051757812,1.9693991376326636,1.6230007171630803,-1.7469853881277544,4.992986822453915,-0.061992335482344174,3.3079937698085047,-0.992532185554964,36.915941160951746,-29.931270765417054,1.6849930526454207,6,-0.5450019836425781,-3.174999237060547,-5.020000457763672,-8.169998168945312,8.430000305175781,2,0.08524367655688114,4.352975495915903,104.33999633789062,5.093697473982858,104.48999786376952,1.846164003697346,105.0,0.08524367655688114
9530,2021-06-17,104.23999786376952,104.81999969482422,103.4800033569336,103.70999908447266,881200.0,0.004045445676939652,-1.7070900123304562,-0.6708837532714432,71.87502483529227,70.83153462226723,-0.7147987394551336,-2.1726608851108438,-4.863611502527192,-8.82381229738364,8.986671246885782,1.339996337890625,2.1091626377244523,1.7754989624023239,-1.3280237949840483,4.879021719788696,0.22373758370913777,3.32726034109551,-1.1699981689452983,56.542029419523466,-13.723537138573569,1.5517613786931834,6,-0.9650001525878764,-3.594997406005845,-5.43999862670897,-8.58999633789061,8.440002441406264,3,0.07300461210961484,2.140188381926173,103.81999969482422,4.352975495915903,104.33999633789062,5.093697473982858,104.48999786376952,0.07300461210961484
9531,2021-06-18,102.0199966430664,103.5999984741211,101.7300033569336,102.98999786376952,2246500.0,-0.021297019054091093,-1.412915928332349,-1.8301951977889324,54.56430500825859,70.07906536396116,1.5874894021580843,0.1661191116187979,-2.505333168624361,-6.436296939132177,9.247462192161922,2.5099945068359233,1.9178925431971123,-0.5145019531250057,-3.503912076201715,2.4749081699517035,-2.0092070146633603,0.9802031084133489,3.1500015258789062,8.922870342548077,-61.50639636441409,1.4947050615383535,6,1.4300041198730469,-1.18499755859375,-3.0499954223632812,-6.3699951171875,11.200004577636719,4,0.07243684828669528,-1.7070900123304562,104.23999786376952,2.140188381926173,103.81999969482422,4.352975495915903,104.33999633789062,0.07243684828669528
9532,2021-06-21,103.66000366210938,103.9000015258789,102.0500030517578,102.5999984741211,988700.0,0.01607534868659921,1.4025939925985194,-1.0927874783703164,61.99463817261911,68.96137142912144,0.2759252087978581,-1.3119647868330446,-3.995471200005184,-7.896754217043878,9.149797960540642,1.8800048828125,1.9091839103381858,0.9800048828124943,-1.9258020636022195,3.885811829227208,-0.4728985903948626,2.4329083560198512,1.4411946105957014,62.45963082575331,-11.10777621666709,1.4529034732073585,6,-0.21000289916992188,-2.460002899169922,-4.575002670288086,-8.010002136230469,9.109992980957031,0,0.06559902741783197,-1.412915928332349,102.0199966430664,-1.7070900123304562,104.23999786376952,2.140188381926173,103.81999969482422,0.06559902741783197
9533,2021-06-22,103.62999725341795,104.13999938964844,102.87000274658205,103.43000030517578,1810900.0,-0.0002894694928743391,1.0819596267853784,0.18867544282659146,58.519957507187364,67.09121509123761,0.4469984962471898,-1.206791138657735,-3.7964130982452247,-7.714450228794945,8.816802396947345,1.269996643066392,1.910773195682438,0.8629985809325973,-2.0474059843105294,3.773403146175724,-0.5922037016889732,2.3182008635541678,1.4037771209716965,61.488548487451766,-10.838485260349643,1.455202282621565,6,-0.17999649047850141,-2.4299964904785014,-4.542495727539048,-7.979995727539048,10.0,1,0.07488181358582957,1.4025939925985194,103.66000366210938,-1.412915928332349,102.0199966430664,-1.7070900123304562,104.23999786376952,0.07488181358582957
9534,2021-06-23,103.4499969482422,103.73999786376952,102.58000183105469,103.66000366210938,1484300.0,-0.0017369517509063792,5.270331573738445,-1.0500495918211679,57.622220174064246,65.28444369798875,0.677907485999171,-0.8863645159990625,-3.4598295554849017,-7.35339108230967,8.661742100227833,1.1599960327148295,2.015069476295352,0.5649982452392663,-2.2488894813206173,3.37888597179915,-0.8419456180406684,1.971942108519201,1.517702005798327,55.66328898896869,-15.180168557639163,1.4069438632799398,6,3.8146972514141453e-06,-2.2499961853027486,-4.3624954223632955,-7.7999954223632955,10.370002746582017,2,0.07240218186677572,1.0819596267853784,103.62999725341795,1.4025939925985194,103.66000366210938,-1.412915928332349,102.0199966430664,0.07240218186677572
9535,2021-06-24,104.27999877929688,104.5500030517578,103.33999633789062,104.18000030517578,1465900.0,0.008023217549923523,2.781229511128189,-0.47616798663085397,58.14393528894126,63.5092893406683,-0.2593159002925347,-1.5027954906380927,-4.135526910273683,-8.027284514851885,8.695426984456097,1.2100067138671733,1.9284723455124464,1.2104999542236357,-1.4494768209068667,3.870476729354138,-0.11948843334161552,2.540488341788887,0.6229462628015199,90.4253793730373,21.124666234824005,1.3299883875652505,6,-0.9249954223632812,-3.079998016357422,-5.192497253417969,-8.334999084472656,8.959999084472642,3,0.07642885801687838,5.270331573738445,103.4499969482422,1.0819596267853784,103.62999725341795,1.4025939925985194,103.66000366210938,0.07642885801687838
9536,2021-06-25,105.61000061035156,106.20999908447266,104.01000213623048,105.2699966430664,3146100.0,0.012754141221938076,1.8571371952578697,3.40009155413138,67.41874845071207,63.67888243318053,-1.6692265110625613,-2.59322414195816,-5.278403339559645,-9.211498733044934,8.98927964995556,2.1999969482421733,1.788356348232469,2.304001617431638,-0.3773216501871275,4.985324885050403,0.9633399836222623,3.6446632512410133,-3.8799972534179688,85.57694600180837,14.491606335916316,1.3406616338093802,6,-1.6399993896484375,-3.299999237060547,-6.434999465942383,-9.220001220703125,9.190002441406236,4,0.06694441486568126,2.781229511128189,104.27999877929688,5.270331573738445,103.4499969482422,1.0819596267853784,103.62999725341795,0.06694441486568126
9537,2021-06-28,106.91000366210938,107.27999877929688,105.5500030517578,106.0199966430664,2161800.0,0.01230946921924736,1.1226977210070992,2.6176371592056547,67.477465836187,63.22300655009494,-2.894208439367034,-3.6246253214905266,-6.410679924900535,-10.347413677479182,9.313800813627804,1.7299957275390767,1.61956735416139,3.315504455566412,0.38534381258540407,6.24566509854742,1.850424134075908,4.780584777056916,-5.090400390625007,92.12775835256916,22.657280504666403,1.4650803214905017,6,-2.4050025939941406,-3.330005645751953,-7.597501754760742,-9.235004425048828,7.349998474121108,0,0.059021582101302705,1.8571371952578697,105.61000061035156,2.781229511128189,104.27999877929688,5.270331573738445,103.4499969482422,0.059021582101302705
9538,2021-06-29,107.54000091552734,108.2300033569336,106.70999908447266,106.7699966430664,1481900.0,0.005892781141501713,-2.415742280590464,0.8651665166516652,67.71016803069779,62.814051478217735,-3.3777564096758255,-3.940799386145784,-6.82767736664016,-10.834020095786883,9.593284697089922,1.5200042724609375,1.4406498060326243,3.6180015563964787,0.45834880691701585,6.7776543058759415,2.03817518165674,5.197827931136217,-5.501981823730475,87.78757070691385,19.036009381672457,1.5798263747397336,6,-2.55999755859375,-3.4850006103515625,-8.432498931884766,-9.865001678466797,7.7600021362304545,1,0.048633026622784126,1.1226977210070992,106.91000366210938,1.8571371952578697,105.61000061035156,2.781229511128189,104.27999877929688,0.048633026622784126
9539,2021-06-30,107.3000030517578,108.08000183105469,106.83000183105469,107.63999938964844,2102200.0,-0.002231707845697928,1.049178277509568,-0.44155123555874465,62.29186390853107,61.74925581968871,-2.8968412057643036,-3.45085583913162,-6.407893906452344,-10.45136952504248,10.258752013541317,1.25,1.3958934884933996,3.1070034027099496,-0.2394319141483976,6.453438719568297,1.433785744280783,4.780221061139116,-4.89046490405272,80.98161614995377,14.444262686761022,1.6732176584291722,6,-2.3199996948242045,-3.245002746582017,-8.092500686645494,-9.625003814697251,8.110000610351577,2,0.0589934205184206,-2.415742280590464,107.54000091552734,1.1226977210070992,106.91000366210938,1.8571371952578697,105.61000061035156,0.0589934205184206
9540,2021-07-01,108.47000122070312,108.62999725341795,106.9800033569336,106.9800033569336,1387700.0,0.010903990080792125,-1.2147600833601964,-4.382393860515031,65.53266360489488,62.96796233042608,-3.8037138142402114,-4.321841725762837,-7.403693102966145,-11.471740667416327,11.049709508102733,1.6499938964843608,1.3567387970502978,3.9465015411376925,0.2799028923669624,7.6131001899084225,2.1132022167523274,5.7798008655230575,-5.711235160444332,96.53687874864615,32.274282947366615,1.8332993243853684,7,-3.1300010681152486,-4.2150039672851705,-9.114999771118164,-10.795001983642578,6.709999084472656,3,0.049322378666111444,1.049178277509568,107.3000030517578,-2.415742280590464,107.54000091552734,1.1226977210070992,106.91000366210938,0.049322378666111444
9541,2021-07-02,108.7300033569336,109.29000091552734,107.6500015258789,109.18000030517578,1660500.0,0.00239699578966035,3.8955339452048556,-0.30201180765705565,69.41392069351963,63.792327054970585,-3.3657501045187956,-4.31724957719176,-7.484817610336506,-11.5659917771315,11.61707150309938,1.6399993896484375,1.3766917358516366,3.898003387451169,-0.09658837415847188,7.89259514906081,1.9007075066463415,5.895299268255997,-5.501538801222068,85.02679469369193,21.69512062938123,1.997295880804821,7,-2.795001983642578,-4.1450042724609375,-9.192501068115234,-11.055004119873047,7.139999389648452,4,0.041478840868152345,-1.2147600833601964,108.47000122070312,1.049178277509568,107.3000030517578,-2.415742280590464,107.54000091552734,0.041478840868152345
9542,2021-07-06,108.56999969482422,109.37000274658205,107.43000030517578,109.37000274658205,1509800.0,-0.0014715686302714248,3.8499876022810433,1.777796615916752,69.3503995130597,64.9957095000675,-2.722297731972972,-3.815746608527263,-7.174733679307877,-11.232459180418076,12.552936713185344,1.9400024414062642,1.3682543283345723,3.3969997406005916,-0.6538071762081756,7.447806657409359,1.371596282196208,5.422403199004975,-4.735381503131109,69.92473870793762,6.064009797310618,2.0254034584043863,7,-2.5949974060058594,-3.9449996948242188,-9.03249740600586,-10.895000457763672,8.190002441406264,1,0.057382365058904705,3.8955339452048556,108.7300033569336,-1.2147600833601964,108.47000122070312,1.049178277509568,107.3000030517578,0.057382365058904705
9543,2021-07-07,109.80999755859376,109.9800033569336,108.73999786376952,108.88999938964844,1879300.0,0.011421183266602242,-1.0327938564674448,-1.1499933243052483,75.70810829926315,67.00525262508961,-3.3452630536680346,-4.766121818875803,-8.234897493183539,-12.287401202031432,13.44766460404644,1.410003662109375,1.7407772424605952,4.2979976654052905,-0.11618516513547661,8.712180495946058,2.090906250134907,6.505089080675674,-5.311133220313977,94.60299314323682,26.20479335238251,2.2070914152703853,7,-3.149997711181655,-4.879997253417983,-10.272495269775405,-12.134998321533217,6.700004577636719,2,0.040524584979270584,3.8499876022810433,108.56999969482422,3.8955339452048556,108.7300033569336,-1.2147600833601964,108.47000122070312,0.040524584979270584
9544,2021-07-08,110.22000122070312,111.48999786376952,108.88999938964844,110.91000366210938,2370300.0,0.003733755315772358,1.810823071403266,-0.7500041464183123,75.68725048027741,68.9545098685714,-3.0105411959924595,-4.904630411404781,-8.465299414915918,-12.493875394614463,14.106199480238196,2.5999984741210795,1.9312591312227596,4.376001358032227,-0.4095465825446354,9.161549298609089,1.9832273877437956,6.7687753283206575,-4.9537774198118,71.84039490200213,1.862227893716593,2.39277397028843,7,-2.470001220703125,-4.535003662109389,-10.682498931884766,-12.545001983642578,6.9499969482421875,3,0.04608965500628637,-1.0327938564674448,109.80999755859376,3.8499876022810433,108.56999969482422,3.8955339452048556,108.7300033569336,0.04608965500628637
9545,2021-07-09,111.9000015258789,112.12999725341795,109.5999984741211,109.5999984741211,1562600.0,0.015242245387130593,-1.1999960194516008,-3.333325961963733,94.50444084893691,71.96403124615193,-3.906816878503548,-6.350235884856261,-9.901530933036668,-13.948930574204127,14.431511743908743,2.529998779296861,2.2618317038360374,5.7005016326904325,0.23638683241796343,11.164616432962902,2.968444232554191,8.432559032826674,-5.63797387492707,95.10647070472955,16.68622763452865,2.732057400136235,7,-3.06000137329103,-5.490001678466811,-12.017499923706055,-14.22500228881836,6.2900009155273295,4,0.03136731088800482,1.810823071403266,110.22000122070312,-1.0327938564674448,109.80999755859376,3.8499876022810433,108.56999969482422,0.03136731088800482
9546,2021-07-12,111.66999816894531,112.26000213623048,111.0500030517578,111.9000015258789,1452000.0,-0.0020554365844257516,1.5473542190348297,-0.1000013268494623,91.33116550795613,74.61444232079296,-3.0472547426298036,-5.897267828660446,-9.473762345479344,-13.499103335300816,14.766079415905843,1.2099990844726847,2.6602724885301825,5.136998367309573,-0.8115834668272157,11.085580201446362,2.162707450241186,8.11128928437796,-4.3517359895495815,87.78460158147944,7.042015507281988,2.9742909170683927,7,-2.18499755859375,-4.849998474121094,-11.419998168945312,-13.994998931884766,5.370002746582031,0,0.03143191720053751,-1.1999960194516008,111.9000015258789,1.810823071403266,110.22000122070312,-1.0327938564674448,109.80999755859376,0.03143191720053751
9547,2021-07-13,111.62999725341795,112.37999725341795,111.1999969482422,111.93000030517578,1292200.0,-0.00035820646711970383,-1.034476861961012,1.3043420572528563,91.23706150700016,77.22854159593767,-2.5337650870499715,-5.581074090016173,-9.172420969898283,-13.270810433662817,16.12096368931938,1.1800003051757528,3.039169902074434,4.739997482299785,-1.540100895556776,11.020095860156346,1.5999482933715115,7.880046671228058,-3.323387082655273,79.39560094067936,-3.6262405792416246,3.140049188928279,7,-2.0249977111816264,-4.75,-11.204998016357408,-13.834999084472642,3.0800018310547017,1,0.03798267130239741,1.5473542190348297,111.66999816894531,-1.1999960194516008,111.9000015258789,1.810823071403266,110.22000122070312,0.03798267130239741
9548,2021-07-14,112.33000183105469,112.56999969482422,111.58999633789062,111.93000030517578,1092000.0,0.006270756918927534,1.2272873082891895,-1.3333248563144682,93.44418084174009,80.689910144072,-2.7746362312710033,-5.957225930744173,-9.64817622526536,-13.760094811594257,17.574706988437505,0.9800033569335938,3.247107970477913,5.040501785278323,-1.5647172800954792,11.645720850652125,1.737892252591422,8.343111317965224,-3.2087142437609515,93.47831946013744,6.706815552287992,3.3026095326869034,7,-2.5550003051757812,-5.180000305175781,-11.835002899169922,-14.46500396728517,2.9300003051757955,2,0.03943737410276693,-1.034476861961012,111.62999725341795,1.5473542190348297,111.66999816894531,-1.1999960194516008,111.9000015258789,0.03943737410276693
9549,2021-07-15,112.66999816894531,112.9499969482422,112.08999633789062,112.37999725341795,1982300.0,0.0030267633966745144,1.0235344804372655,0.7249995231646963,93.11402834712818,83.75450622654238,-2.539888735326599,-5.902849664062472,-9.810798182137518,-13.887490005650719,19.618942818624767,0.8600006103515767,3.399047390045297,4.937998199462896,-1.8711839680001816,11.747180366925974,1.5334071157313502,8.342589283194442,-2.85896816014548,91.64182367664068,5.112229935629358,3.404591083731541,7,-2.479999542236328,-5.329998016357422,-12.009998321533203,-14.639999389648438,2.75,3,0.03408186766389387,1.2272873082891895,112.33000183105469,-1.034476861961012,111.62999725341795,1.5473542190348297,111.66999816894531,0.03408186766389387
9550,2021-07-16,111.8499984741211,113.11000061035156,111.76000213623048,112.98999786376952,4006100.0,-0.0072778885963471485,-1.0454645288820783,-3.931019967903786,83.83943532604852,85.35734118571224,-1.329865123648176,-4.725789556916567,-8.8064002812648,-12.865322925176912,21.6125483791997,1.3499984741210795,3.5065120176030007,3.7374984741210966,-3.1005036350592547,10.575500583301448,0.318497419530928,7.156499528711265,-1.4111750774327874,38.834775265918466,-45.84012037757779,3.4190010545901734,7,-1.5799980163574219,-4.429996490478516,-10.734996795654297,-13.364997863769531,3.6200027465820312,4,0.04756369930621962,1.0235344804372655,112.66999816894531,1.2272873082891895,112.33000183105469,-1.034476861961012,111.62999725341795,0.04756369930621962
9551,2021-07-19,109.41000366210938,111.6500015258789,108.7300033569336,111.0500030517578,2167900.0,-0.02181488462493153,1.0563393902923888,1.4385967260510555,62.06563635479916,84.54792305701663,1.3597207425836189,-1.7958407531256455,-6.245566179563184,-10.274895317518116,22.284593190059816,3.1199951171875,3.6876100322369894,0.9280033111572266,-5.294808786724815,7.150815409039268,-2.183402737783794,4.039409360098247,3.6999969482421875,15.525130858133235,-65.38946581572584,3.1114060489410225,7,1.5099983215332031,-1.9900016784667969,-7.850002288818359,-10.480003356933594,4.879997253417969,0,0.08024859231713499,-1.0454645288820783,111.8499984741211,1.0235344804372655,112.66999816894531,1.2272873082891895,112.33000183105469,0.08024859231713499
9552,2021-07-20,110.45999908447266,111.38999938964844,109.52999877929688,109.9000015258789,2460400.0,0.009596886822214046,-1.861532683075695,-0.3414620530522271,63.54359229869854,83.19631016806501,0.677234038458721,-2.4351273110537903,-7.141332021997584,-11.135689157342739,23.194803850795566,1.9799957275390625,3.767832309810572,1.6379989624023494,-4.207105772362098,7.483103697166797,-1.2845534049798744,4.560551329784573,2.6500015258789062,39.497644118133756,-38.8725893736575,2.9225523673822233,7,0.4600028991699219,-3.039997100830078,-8.875,-11.505001068115234,3.7700042724609375,1,0.059569091848558964,1.0563393902923888,109.41000366210938,-1.0454645288820783,111.8499984741211,1.0235344804372655,112.66999816894531,0.059569091848558964
9553,2021-07-21,111.38999938964844,111.47000122070312,109.76000213623048,110.66000366210938,1947800.0,0.008419340149229848,2.842697207125313,1.3035694822888284,67.82910158068799,82.32318251255508,-0.005669687673247381,-2.902786981979631,-7.88474057742161,-11.863730267828174,24.33324953017658,1.709999084472642,3.8203695218018083,2.1799991607665987,-3.2278271221449586,7.587825443678156,-0.523913980689187,4.8839123022223845,1.6324012756347628,60.73054111253364,-16.594337814408675,2.70391314145578,7,-0.4699974060058594,-3.9699974060058594,-9.805000305175781,-12.435001373291016,2.0,2,0.029805186399280537,-1.861532683075695,110.45999908447266,1.0563393902923888,109.41000366210938,-1.0454645288820783,111.8499984741211,0.029805186399280537
9554,2021-07-22,110.94000244140624,111.76000213623048,110.08999633789062,111.45999908447266,1020500.0,-0.004039832576604008,1.9821458981886542,-0.7123283376183803,61.4883777707121,78.65473105941898,0.622681617053118,-1.9635593049623878,-7.204078178801865,-11.23916532029061,25.413535801724773,1.670005798339858,3.8931483945225835,1.3555019378661939,-3.366719662457669,6.077723538190057,-1.0056088622957446,3.7166127380281324,1.9965502777099715,50.45663174213295,-23.4285474309742,2.3611108001619345,7,-0.020000457763657664,-3.5200004577636577,-9.15250205993651,-11.985004425048814,3.4300003051758097,3,0.03893996394227495,2.842697207125313,111.38999938964844,-1.861532683075695,110.45999908447266,1.0563393902923888,109.41000366210938,0.03893996394227495
9555,2021-07-23,112.25,112.5,110.86000061035156,111.12000274658205,1271800.0,0.011808162337887618,1.0122725804715254,-2.1730856698504057,64.91524579914375,75.71962886955093,-0.7067722356548813,-2.7888345652266935,-8.17671209256845,-12.355465088419493,27.257496382385565,1.6399993896484375,3.810082558009043,2.2669994354248075,-1.8806224082830738,6.414621279132689,0.19318851357087397,4.340810357278741,0.6024217318725533,93.36869436051654,20.02979234606056,2.0738109218539384,7,-1.3299980163574219,-4.829998016357422,-10.290000915527344,-13.295001983642578,2.2699966430664062,4,0.02824051820886697,1.9821458981886542,110.94000244140624,2.842697207125313,111.38999938964844,-1.861532683075695,110.45999908447266,0.02824051820886697
9556,2021-07-26,112.68000030517578,112.72000122070312,111.69000244140624,112.23999786376952,1328900.0,0.003830737685307728,2.9615012177587916,0.38938363794723274,67.02569723356827,73.02947728361406,-1.0934221323456228,-2.8058689234756855,-8.327997530179374,-12.560795310574647,28.389270977517477,1.0299987792968892,3.715831198012694,2.3434997558593693,-1.4224020308615053,6.109401542580244,0.4605488624989249,4.226450649219814,0.08997305919798748,98.74605376446954,23.943579872958423,1.88295089336044,7,-1.7599983215332031,-5.259998321533203,-10.720001220703125,-13.72500228881836,1.7900009155273438,0,0.024760391444542673,1.0122725804715254,112.25,1.9821458981886542,110.94000244140624,2.842697207125313,111.38999938964844,0.024760391444542673
9557,2021-07-27,113.22000122070312,113.91000366210938,112.1500015258789,112.83999633789062,1231900.0,0.004792340380412208,-1.0000086697935722,0.8636426688860867,64.99562500670999,69.86852663527739,-1.5468276879671095,-3.0028605709952103,-8.628198197892388,-12.852023512456256,29.24431423037789,1.7600021362304688,3.263339019210548,2.5680007934570312,-1.0433109383016443,6.179312525215707,0.7623449275776863,4.373656659336376,-4.489997863769531,83.37344126011807,10.618078280901827,1.805655865879338,7,-1.8999977111816406,-5.239997863769531,-11.07750129699707,-13.365001678466797,0.40000152587892046,1,0.009450624300369359,2.9615012177587916,112.68000030517578,1.0122725804715254,112.25,1.9821458981886542,110.94000244140624,0.009450624300369359
9558,2021-07-28,112.7699966430664,113.16000366210938,112.12999725341795,112.83999633789062,1130200.0,-0.003974603186582826,1.9013678905687945,-0.18420735624799228,61.17439223927816,66.3196781788496,-1.148637795037203,-2.2566475868312494,-7.930296374958772,-12.19820515686385,29.693794289579273,1.0900039672851705,2.919303501708441,1.8564964294433537,-1.5580604350010674,5.271053293887775,0.14921799722114315,3.5637748616655642,-3.936393280029293,70.15694153737996,-2.6020396518247253,1.7072784322222099,7,-1.4499931335449219,-4.524993896484375,-10.444995880126953,-12.68499755859375,0.9500045776367188,2,0.012946765605468036,-1.0000086697935722,113.22000122070312,2.9615012177587916,112.68000030517578,1.0122725804715254,112.25,0.012946765605468036
9559,2021-07-29,113.62999725341795,114.1500015258789,112.98999786376952,113.25,921900.0,0.007626147343726242,-1.577781545373578,-5.428555858310424,58.16806574969804,63.46730378147732,-2.076508924954595,-2.7595914861813498,-8.503116912773734,-12.86456639797376,30.332492784294335,1.3800048828125,2.59015447409854,2.399997329711894,-0.7689223386407775,5.568916998064566,0.8155374955355654,3.984457163888223,-4.694865884399391,84.19440341165978,13.673071367693922,1.584459834176335,7,-2.1899948120117045,-5.264995574951158,-11.304996490478501,-13.539997100830064,-0.02999877929686079,3,-0.002112099529794742,1.9013678905687945,112.7699966430664,-1.0000086697935722,113.22000122070312,2.9615012177587916,112.68000030517578,-0.002112099529794742
9560,2021-07-30,113.81999969482422,114.01000213623048,112.68000030517578,112.68000030517578,1290000.0,0.001672115163239063,-1.3333377949699758,3.0000200774992587,60.18958511262215,63.258853643457655,-2.187744017299039,-2.6648637081034963,-8.391040471771689,-12.87941449832013,30.652183717114173,1.3300018310547017,2.1465135847786883,2.3224998474121037,-0.7676927252416874,5.412692420065895,0.7774035610852081,3.8675961337389992,-4.676273519531236,86.58528642804649,17.49385061502835,1.5450962863268984,7,-1.9799995422363281,-5.075000762939453,-11.494998931884766,-13.729999542236328,-2.529998779296875,4,0.004832218004151345,-1.577781545373578,113.62999725341795,1.9013678905687945,112.7699966430664,-1.0000086697935722,113.22000122070312,0.004832218004151345
9561,2021-08-02,113.23999786376952,114.87999725341795,113.1500015258789,114.13999938964844,1140100.0,-0.005095781344313877,-2.2037129919396166,-0.7894754453828878,57.258796853028464,62.56054303838321,-1.125703649686045,-1.823133363678366,-7.565242929810935,-12.128247781946257,30.834211500114428,1.7299957275390483,1.6747529334683549,1.5169982910156108,-1.3747099324549907,4.408706514486212,0.07114417928031003,2.9628524027509116,-3.896020674453098,40.36365855823863,-26.291497243694913,1.4458541117353005,8,-0.9199981689452983,-3.7949981689452983,-10.962495803832994,-13.149997711181626,-1.150001525878892,0,0.011303415784560178,-1.3333377949699758,113.81999969482422,-1.577781545373578,113.62999725341795,1.9013678905687945,112.7699966430664,0.011303415784560178
9562,2021-08-03,114.8000030517578,114.95999908447266,112.29000091552734,113.37000274658205,1131000.0,0.013776096939396076,2.051439782016349,-1.588886534141426,60.33473578027328,61.727835727226015,-2.241003032083583,-3.0487840471176497,-8.860448076412197,-13.5136240264424,30.943949249582207,2.6699981689453125,1.4227526943679862,2.765503311157218,-0.036949870731518786,5.567956493045955,1.3642767202128567,4.166729902101579,-5.123864658595281,94.34643359735108,29.800170223496053,1.401226590944366,8,-2.2750053405761577,-4.545001983642564,-11.660001754760728,-14.015003204345689,-3.4800033569335795,1,-0.002874580333468213,-2.2037129919396166,113.23999786376952,-1.3333377949699758,113.81999969482422,-1.577781545373578,113.62999725341795,-0.002874580333468213
9563,2021-08-04,114.26000213623048,114.86000061035156,113.63999938964844,114.58999633789062,1081400.0,-0.004703840602546472,1.8045916532933448,-0.2307651267386159,56.54322538107727,61.178374350599924,-1.3981048588357368,-2.2749439114984824,-8.093213584467165,-12.801798363790155,30.78081710565734,1.220001220703125,1.5857159200547386,2.003002166748061,-0.7621801206617249,4.768184454157847,0.620411023043161,3.385593310452961,-4.161154887763161,73.7828678542247,12.140873414255054,1.3825911437048954,8,-1.3500022888183736,-3.4250030517578267,-10.217502593994155,-12.665000915527358,-3.9599990844726847,2,-0.0056012548370634185,2.051439782016349,114.8000030517578,-2.2037129919396166,113.23999786376952,-1.3333377949699758,113.81999969482422,-0.0056012548370634185
9564,2021-08-05,115.3000030517578,115.4499969482422,114.13999938964844,114.75,1036400.0,0.009102055803283937,2.0823803967327192,-1.66670519963936,63.94504370094009,61.07057411746618,-1.9607986638810928,-3.072372386225325,-8.86342052271634,-13.702100450640955,30.095742405836738,1.3099975585937642,1.697255442637001,2.7890029907226364,-0.11796830594754226,5.695974287392815,1.335517342387547,4.242488639057726,-4.812263656410053,95.25335174691537,29.457121684589367,1.4534856483350858,8,-1.7300033569335795,-4.160003662109361,-10.78250122070311,-13.229999542236314,-5.850006103515597,3,-0.013703397998570899,1.8045916532933448,114.26000213623048,2.051439782016349,114.8000030517578,-2.2037129919396166,113.23999786376952,-0.013703397998570899
9565,2021-08-06,115.41000366210938,115.66000366210938,114.66000366210938,115.0,1036500.0,0.0009540382258463875,1.1977933532311613,0.7454570675544651,79.88045265675962,62.49888027559855,-1.7605548058563016,-3.0629696803312925,-8.680667411172465,-13.674974821780808,29.175691151262306,1.0,1.6905278999123823,2.723503494262701,-0.4405940153022101,5.887601003827612,1.1414547394802383,4.305552249045164,-4.426038511472186,92.58160841994689,19.582627962427182,1.582048754782456,8,-1.5150032043457031,-4.090000152587891,-10.892501831054688,-13.34000015258789,-5.75,4,-0.01568326081409288,2.0823803967327192,115.3000030517578,1.8045916532933448,114.26000213623048,2.051439782016349,114.8000030517578,-0.01568326081409288
9566,2021-08-09,115.18000030517578,115.9499969482422,114.41999816894531,114.94000244140624,953200.0,-0.001992923920243417,-1.3906111233631377,0.5853554149609577,75.59649015379574,63.67675418083031,-1.2724439828137974,-2.6946806363636,-8.16389607051778,-13.306832561330708,28.209594992207755,1.5299987792968892,1.833900444693768,2.318000030517581,-0.9945899200843655,5.6305899811195275,0.6617050552166148,3.974295005818547,-3.6349105331619285,78.96181754887685,1.6538794618688968,1.6562949753009715,8,-1.1400032043457031,-3.490001678466797,-10.382501602172866,-12.805000305175781,-5.470001220703125,0,-0.03377321912955089,1.1977933532311613,115.41000366210938,2.0823803967327192,115.3000030517578,1.8045916532933448,114.26000213623048,-0.03377321912955089
9567,2021-08-10,115.87000274658205,115.94000244140624,114.7300033569336,115.16999816894531,972500.0,0.0059906445526833885,1.8809365945814025,2.916711701687905,74.94428769384615,65.20674256467119,-1.728815999259922,-3.2156116459756134,-8.56158203329484,-13.842263983652273,27.14610461657952,1.209999084472642,1.8522134163956991,2.7960021972656364,-0.7210034955776905,6.313007890108963,1.037499350843973,4.5545050436873,-3.708225969896219,96.53704388723018,16.4244640305713,1.7585028464216623,8,-1.7500038146972798,-4.180004119873061,-10.61000251770021,-13.165000915527358,-6.5,1,-0.03262282142996609,-1.3906111233631377,115.18000030517578,1.1977933532311613,115.41000366210938,2.0823803967327192,115.3000030517578,-0.03262282142996609
9568,2021-08-11,116.76000213623048,117.11000061035156,115.8000030517578,116.11000061035156,992000.0,0.007681016385189476,-1.062993734268063,0.9285675360486548,80.89164907131376,67.73158515596182,-2.227564762780787,-3.959727033666084,-9.138060403738947,-14.547795376929216,26.151620409420822,1.3099975585937642,1.8388786439129774,3.4645015716552905,-0.3963993711259519,7.325402514436533,1.5340511002646764,5.394952043045905,-4.067874535526769,88.21554443542551,4.1719229062022265,1.9304504713906183,8,-2.06000137329103,-3.840000152587905,-11.460000991821303,-14.014999389648438,-7.980003356933608,2,-0.046591318447040675,1.8809365945814025,115.87000274658205,-1.3906111233631377,115.18000030517578,1.1977933532311613,115.41000366210938,-0.046591318447040675
9569,2021-08-12,116.51000213623048,116.87000274658205,116.23999786376952,116.52999877929688,797800.0,-0.002141144188301025,-1.2499965940518394,-0.030763994037326197,75.47841006055143,69.43034348350952,-1.705416609657675,-3.5914274941446678,-8.599672012233825,-14.124724140593628,24.955886755580764,0.6300048828125284,1.8363004738416464,3.0225013732910355,-1.0816846030827207,7.126687349664792,0.9704083851041503,5.074594361477921,-3.1110148539831073,77.6952442538521,-4.955299725779199,2.0520929881868812,8,-1.8100013732910298,-3.590000152587905,-10.715002059936538,-13.45999908447267,-8.130004882812528,3,-0.05330013707502623,-1.062993734268063,116.76000213623048,1.8809365945814025,115.87000274658205,-1.3906111233631377,115.18000030517578,-0.05330013707502623
9570,2021-08-13,117.16999816894531,117.37999725341795,116.30999755859376,116.48999786376952,822900.0,0.005664715651992891,-1.0576899094010213,-34.00572300651095,76.13496981555389,71.52769603490125,-2.0565055615698924,-4.0395361442008095,-8.957019847772969,-14.599188160042601,24.113475455847095,1.0699996948241903,1.9546522878098642,3.4164974212646513,-0.9236427795476061,7.756637622076909,1.2464273208585297,5.586567521670773,-3.1772487542012726,92.90543414103604,11.783140991006775,2.170070100406128,8,-2.3349990844726562,-4.114997863769531,-10.452499389648438,-13.364997863769531,-8.669998168945312,4,-0.06588718393228765,-1.2499965940518394,116.51000213623048,-1.062993734268063,116.76000213623048,1.8809365945814025,115.87000274658205,-0.06588718393228765
9571,2021-08-16,118.19000244140624,118.22000122070312,116.4499969482422,116.9800033569336,950600.0,0.008705336591285029,1.787415670937915,1.7794096197645528,77.3979539478444,73.42360916463136,-2.57086423758777,-4.604092969148795,-9.678849880474317,-15.438778937993717,25.83412831828663,1.7700042724609233,2.1071257481459043,3.9975017547607337,-0.2683243080366253,8.263327817558093,1.864588723362047,6.13041478615942,-3.587548415700894,99.14043559715857,17.546823725505917,2.1329130313986817,8,-2.2600021362304545,-4.715000152587876,-10.56500244140625,-14.065002441406236,-8.81999969482419,0,-0.07217191473979101,-1.0576899094010213,117.16999816894531,-1.2499965940518394,116.51000213623048,-1.062993734268063,116.76000213623048,-0.07217191473979101
9572,2021-08-17,117.04000091552734,117.8499984741211,116.4499969482422,117.66000366210938,1023800.0,-0.009730108318163455,1.8000244142487376,-0.5123993518162446,71.85258821030548,75.12464947899005,-1.1954146520915572,-3.0945162097820003,-8.21177688875892,-14.134775153358362,27.64776739948155,1.740005493164034,2.2124073385422776,2.5185001373290987,-1.5454339205984127,6.58243419525661,0.48653310836535013,4.550467166292847,-1.7140374508224454,51.23961991714878,-30.487001628713053,2.031967028963752,8,-0.8600006103515625,-3.5649986267089844,-8.887500762939453,-12.84999847412108,-6.7300033569335795,1,-0.06262817646716401,1.787415670937915,118.19000244140624,-1.0576899094010213,117.16999816894531,-1.2499965940518394,116.51000213623048,-0.06262817646716401
9573,2021-08-18,114.70999908447266,117.31999969482422,114.5500030517578,116.73999786376952,1071900.0,-0.01990773934405854,-1.3574531358556803,3.274177075001515,54.804269737967516,74.10900792754865,1.3467580334707208,-0.5302200245410802,-5.6265055896056,-11.702834026583034,28.842689654934706,2.7699966430664205,2.3576618779531486,0.022498321533205967,-3.764655057302207,3.8096517003686188,-1.8710783678845075,1.9160750109509195,3.5100021362304688,4.359567099207496,-73.87183834113443,1.8935766894177093,8,1.6100006103515625,-1.2349967956542969,-6.467500686645508,-10.459999084472656,-4.7299957275390625,2,-0.04655214349673409,1.8000244142487376,117.04000091552734,1.787415670937915,118.19000244140624,-1.0576899094010213,117.16999816894531,-0.04655214349673409
9574,2021-08-19,115.26000213623048,115.56999969482422,114.02999877929688,114.23999786376952,1338000.0,0.004794726319828468,-1.1388865341414827,-0.5024654609961239,56.20689564454462,71.47861270396922,0.8833811016346971,-0.7799750466053581,-5.92731594128729,-12.138042358913395,29.778008914228852,1.5400009155273438,2.358809427321944,0.35650138854981606,-2.9988687041375073,3.7118714812371394,-1.3211836577938385,2.0341864348934706,2.886599121093738,29.355671604830707,-45.84366951561873,1.6776850463436606,8,0.864997863769517,-1.7849998474121236,-6.797500610351577,-10.915000915527358,-6.490005493164077,3,-0.05622074645872932,-1.3574531358556803,114.70999908447266,1.8000244142487376,117.04000091552734,1.787415670937915,118.19000244140624,-0.05622074645872932
9575,2021-08-20,115.41999816894531,115.63999938964844,114.75,115.31999969482422,1567800.0,0.0013881314397836686,2.2962884471382754,0.09803730907893873,59.74954056505223,69.71784052744215,0.8101475519986963,-0.7276109947990079,-5.870130147405376,-12.16438245134475,30.361969151727553,0.8899993896484375,2.4688468657153066,0.35799751281737713,-2.7607463007093145,3.4767413263440687,-1.2013743939459687,1.917369419580723,2.5619389892578113,33.174190447056766,-44.51358748388241,1.5593719067633451,8,0.7050018310546875,-1.9449958801269531,-6.654998779296875,-10.884998321533189,-8.689994812011719,4,-0.06099463721375731,-1.1388865341414827,115.26000213623048,-1.3574531358556803,114.70999908447266,1.8000244142487376,117.04000091552734,-0.06099463721375731
9576,2021-08-23,115.47000122070312,116.12999725341795,115.11000061035156,115.72000122070312,1531900.0,0.00043322693251668376,-1.1030832153531247,-2.5000381475547417,53.46430836912658,67.33117615802887,0.9002814022677796,-0.5880254452461884,-5.704662447862475,-12.059761538853365,30.95952656431929,1.019996643066392,2.394912672679226,0.26850051879883097,-2.644429193319638,3.1814302309173,-1.1879643372603965,1.7249653748580585,2.3538584023437465,37.6964020012183,-36.319212121300666,1.4564648560592313,8,0.654998779296875,-1.9949989318847656,-6.625,-10.854999542236328,-7.620002746582031,0,-0.06036200872104469,2.2962884471382754,115.41999816894531,-1.1388865341414827,115.26000213623048,-1.3574531358556803,114.70999908447266,-0.06036200872104469
9577,2021-08-24,114.29000091552734,115.69000244140624,114.18000030517578,115.4800033569336,1168300.0,-0.010219107064183608,-1.141841438867586,4.760009765625,50.14548371485184,63.91493556286644,2.047953041105302,0.7127919050377329,-4.302019149275623,-10.742244918378134,30.6962796885346,1.5100021362304545,2.1218309308977155,-0.9649997711181584,-3.761680298231667,1.8316807559953503,-2.3633400346749056,0.43334049243858885,3.382104273769528,7.902798294169893,-63.40998827025958,1.3983402635567532,8,1.8349990844726562,-0.41500091552734375,-5.119998931884766,-9.674999237060547,-1.840003967285142,1,-0.04304836931956724,-1.1030832153531247,115.47000122070312,2.2962884471382754,115.41999816894531,-1.1388865341414827,115.26000213623048,-0.04304836931956724
9578,2021-08-25,114.2300033569336,114.95999908447266,113.95999908447266,114.0500030517578,993100.0,-0.0005249589475293526,-4.555428401890351,-0.15126045032570307,44.26581666738906,60.446869630292845,1.9124430405728248,0.9357543739582752,-4.0106496205683015,-10.569231248159824,30.372922327228746,1.0,1.93586815770621,-1.0979976654052734,-3.6903161891283816,1.4943208583178347,-2.3941569272668346,0.19816159645628773,3.2964175759632752,12.442603700083758,-53.535092645854654,1.2961592618615558,8,1.8599967956542969,-0.24000167846679688,-5.060001373291016,-9.615001678466797,0.9199981689453125,2,-0.03431677915732012,-1.141841438867586,114.29000091552734,-1.1030832153531247,115.47000122070312,2.2962884471382754,115.41999816894531,-0.03431677915732012
9579,2021-08-26,113.38999938964844,114.66999816894531,113.0500030517578,114.36000061035156,1754100.0,-0.007353619387197252,1.0377344004913711,-5.388886534141057,39.96023012530087,56.427454109153615,2.529316929891806,1.8517991140890047,-2.9275006030993467,-9.541070635783427,29.310947911617692,1.6199951171875142,1.6827042746449195,-1.926001739501956,-4.553399947871867,0.701396468867955,-3.2397008436869186,-0.6123026353169934,3.9224362323429744,11.038862920825528,-49.443164531319646,1.3136991041849582,8,2.2450027465820312,0.7649993896484375,-4.219997406005859,-8.77499771118164,1.6200027465820455,3,-0.03007316386868375,-4.555428401890351,114.2300033569336,-1.141841438867586,114.29000091552734,-1.1030832153531247,115.47000122070312,-0.03007316386868375
9580,2021-08-27,114.37000274658205,114.69000244140624,113.43000030517578,113.5199966430664,1264900.0,0.008642767106523896,-1.4466089893632506,-0.8762938492999989,46.25348474475795,52.9669575310329,1.2408546425066334,0.9645671677015315,-3.6614979288348053,-10.31556850202449,28.474693365232483,1.3000030517577983,1.2834782803137017,-0.9734985351562386,-3.545905512487593,1.5989084421751159,-2.259702023821916,0.3127049535094386,2.601438269790677,42.857213630881205,-14.655744350306307,1.2862034886656804,8,1.0799980163574077,0.1699981689452983,-5.200000762939467,-9.755001068115249,2.459999084472642,4,-0.04896394132230619,1.0377344004913711,113.38999938964844,-4.555428401890351,114.2300033569336,-1.141841438867586,114.29000091552734,-0.04896394132230619
9581,2021-08-30,114.5199966430664,115.12000274658205,114.29000091552734,114.5,734100.0,0.0013114793467017272,-2.772780080109652,0.023525293505187558,43.42743163634463,49.80860680059281,0.5761072449411557,0.9648528778902232,-3.487102516298421,-10.276738014824573,27.301093297869794,0.8300018310547017,0.9804025371424245,-0.8875045776367188,-3.298164338283911,1.5231551830104735,-2.092834457960322,0.31782530268688447,2.1377293361371272,55.68158830159289,2.9766539100172693,1.2053298803235983,8,0.6650047302246094,0.43500518798828125,-5.349994659423828,-9.90499496459961,3.5200042724609375,0,-0.0680229961096882,-1.4466089893632506,114.37000274658205,1.0377344004913711,113.38999938964844,-4.555428401890351,114.2300033569336,-0.0680229961096882
9582,2021-08-31,114.47000122070312,114.94000244140624,113.80999755859376,114.9000015258789,1440700.0,-0.0004365650002514654,3.4313731356681534,-21.503624570774512,37.85789585674525,47.92567636934589,0.24944193560162375,1.0422968727154682,-3.1594809481349273,-10.041401430000263,26.679964672977658,1.1300048828124716,0.5876724874298418,-0.9209999084472713,-3.35358525403376,1.5115854371392174,-2.1372925812405157,0.29529276434597307,1.8991069243047463,68.59895547307757,19.54375498479559,1.2162926727932468,8,0.11999893188475141,0.7049980163574219,-5.299999237060547,-9.854999542236328,4.1699981689453125,1,-0.05783176968626369,-2.772780080109652,114.5199966430664,-1.4466089893632506,114.37000274658205,1.0377344004913711,113.38999938964844,-0.05783176968626369
9583,2021-09-01,113.62000274658205,114.72000122070312,112.58000183105469,114.69000244140624,1554700.0,-0.0074255129296473266,2.787618745400409,2.4883696172884844,35.593221628233096,45.63526814531128,1.0376885334646886,1.9414278112730727,-2.035041990797552,-9.000979593033378,26.293395939339444,2.1399993896484375,0.030231514519968528,-1.7389984130859233,-4.249808139472449,0.7718113133006028,-2.9944032762791863,-0.48359354989266023,2.4835769909658154,40.94490317580975,-4.302149388227853,1.2554048631932655,9,0.7349967956542827,1.5549964904785014,-3.9699993133545064,-8.415000915527358,5.049995422363267,2,-0.01029753362134156,3.4313731356681534,114.47000122070312,-2.772780080109652,114.5199966430664,-1.4466089893632506,114.37000274658205,-0.01029753362134156
9584,2021-09-02,113.72000122070312,114.16000366210938,113.29000091552734,113.88999938964844,1089100.0,0.0008801132873066386,1.450688788119748,0.15887683872026206,31.784601354116532,42.52805267742953,0.7780928701129426,1.809778668674383,-1.8479767868084878,-8.914905881293947,25.585482133092828,0.8700027465820312,-0.4371796139561468,-1.559999847412115,-4.175854574343333,1.055854879519103,-2.867927210877724,-0.25207248394650605,2.0312207261954143,44.88184955680418,5.429318239848541,1.3079273634656106,9,0.6349983215332031,1.5349998474121094,-3.937498092651367,-8.14999771118164,3.6199951171875,3,0.012574747536279851,2.787618745400409,113.62000274658205,3.4313731356681534,114.47000122070312,-2.772780080109652,114.5199966430664,0.012574747536279851
9585,2021-09-03,113.5999984741211,113.95999908447266,113.0199966430664,113.30999755859376,740400.0,-0.0010552474964288239,-1.160918330658669,-1.7059061125571375,23.220512656159954,39.167630931544345,0.6847921772232155,1.883811682050549,-1.4631437068725575,-8.615144296777885,24.79978521814369,0.94000244140625,-0.5580494711356465,-1.5895023345947266,-4.309583907531561,1.1305792383421078,-2.9495431210631438,-0.22946154812630937,1.8341014611930575,40.157333677757094,7.913918562969286,1.3600407864684174,9,0.535003662109375,1.6550025939941406,-3.6974964141845703,-7.909996032714844,3.7300033569335938,4,0.012412004234582774,1.450688788119748,113.72000122070312,2.787618745400409,113.62000274658205,3.4313731356681534,114.47000122070312,0.012412004234582774
9586,2021-09-07,111.29000091552734,113.37999725341795,111.11000061035156,113.37999725341795,963300.0,-0.020334485824134774,1.1722493976783397,-7.206861171766372,20.452196686347747,35.86837681726611,2.6144379637199933,4.097519736825859,1.0474255453103183,-6.129969891715675,24.226661976189035,2.4899978637695312,-0.8138357002099781,-3.7049999237060547,-6.936226259948654,-0.4737735874634552,-5.320613091827354,-2.089386755584755,3.858689209360861,4.699744624566258,-24.102238719833522,1.6156131681212988,9,1.8250007629394531,3.375,-0.9975013732910156,-5.599998474121094,6.1699981689453125,1,0.049779862251347895,-1.160918330658669,113.5999984741211,1.450688788119748,113.72000122070312,2.787618745400409,113.62000274658205,0.049779862251347895
9587,2021-09-08,112.08999633789062,112.12999725341795,111.0500030517578,111.16000366210938,1214900.0,0.007188385441478262,1.1386140109683187,-0.44497335182887066,34.02435268689942,34.73043637498949,1.6422540637416745,3.1619295230716915,0.4195237912572054,-6.7673590492745745,23.633685645026315,1.0799942016601562,-1.133092676780464,-2.7160041809082003,-6.166493472332277,0.7344851105158767,-4.441248826620239,-0.9907595351961618,2.574051045253185,28.337705858629814,-3.409180810530785,1.7252446457120403,9,0.9950065612792969,2.5450057983398438,-1.2074966430664062,-6.034996032714844,6.660003662109375,2,0.053082387117764585,1.1722493976783397,111.29000091552734,-1.160918330658669,113.5999984741211,1.450688788119748,113.72000122070312,0.053082387117764585
9588,2021-09-09,111.31999969482422,112.81999969482422,111.26000213623048,112.4000015258789,853700.0,-0.006869450158114798,-1.6000025431380158,-1.1613014372908053,26.603263430298526,33.24632896443367,2.1859309375133193,3.6928107251952866,1.3359050712582814,-5.820497979143326,22.21906729851699,1.5599975585937358,-1.4086181386889933,-3.214000701904297,-6.8676163806908335,0.4396149768822397,-5.040808541297565,-1.3871928625110286,2.838081481925556,8.68156238194108,-22.40249732496988,1.8268078393932652,9,1.7650032043457031,3.31500244140625,0.06999969482421875,-4.634998321533203,7.8300018310546875,3,0.06575637544818069,1.1386140109683187,112.08999633789062,1.1722493976783397,111.29000091552734,-1.160918330658669,113.5999984741211,0.06575637544818069
9589,2021-09-10,110.3000030517578,111.70999908447266,110.19000244140624,111.38999938964844,1257600.0,-0.009162743854317923,-1.3206098867818752,1.009254157306559,22.413770423875974,30.59747181766901,3.0413469573193055,4.451970472791686,2.50118906745179,-4.645017126993324,20.934631369502537,1.5199966430664205,-1.6051690650826629,-3.9234973907470874,-7.910350970637481,0.0633561891433061,-5.916924180692277,-1.9300706008018977,3.4229471874930937,2.9177906710837487,-26.749283608550073,1.9934267899451958,9,2.3549995422363423,3.904998779296889,1.5724964141845845,-2.880004882812486,9.809997558593764,4,0.07588390648783516,-1.6000025431380158,111.31999969482422,1.1386140109683187,112.08999633789062,1.1722493976783397,111.29000091552734,0.07588390648783516
9590,2021-09-13,109.4499969482422,111.6999969482422,108.87999725341795,111.11000061035156,1442600.0,-0.007706310788737958,-1.0142833009084418,1.5229442562364932,20.138827917566033,28.00984918224917,3.48672258508536,4.947626341207908,3.45188258074063,-3.654227712994043,19.561980476377563,2.819999694824247,-1.7711389030396845,-4.387503433227522,-8.657985294021046,-0.11702157243399824,-6.522744363624284,-2.25226250283076,3.7076816433535384,12.66665988498327,-15.324444555845117,2.135240930396762,9,2.4600028991698935,4.100002288818345,2.9050025939941264,-1.7849998474121236,12.360000610351562,0,0.07208770771715534,-1.3206098867818752,110.3000030517578,-1.6000025431380158,111.31999969482422,1.1386140109683187,112.08999633789062,0.07208770771715534
9591,2021-09-14,109.66000366210938,110.68000030517578,109.48999786376952,110.08000183105469,1518300.0,0.0019187457261098384,-2.131545133311838,0.25301038698409994,24.588359930154397,26.535456301516852,2.810367485544674,4.285528921812016,3.3386976009300042,-3.7217586675487837,17.75304325191659,1.2300033569335795,-1.8278822684791862,-3.7509967803955107,-7.893078217135084,0.39108465634406286,-5.822037498765297,-1.679956062025724,2.7276922886143637,19.797104704661574,-10.29158212444629,2.071040718369785,9,2.139995574951172,3.889995574951172,2.947498321533203,-1.8900032043457031,12.229995727539062,1,0.06994344257527607,-1.0142833009084418,109.4499969482422,-1.3206098867818752,110.3000030517578,-1.6000025431380158,111.31999969482422,0.06994344257527607
9592,2021-09-15,109.70999908447266,110.41000366210938,109.26000213623048,109.66000366210938,1285000.0,0.0004559130101557951,-1.70589080072889,-0.11903723887375113,25.164786703712437,25.376741309903448,2.2508608880010286,3.8559271413244147,3.3932593036480228,-3.6427100319872068,15.883713117165248,1.150001525878892,-2.0518585430850322,-3.334501266479492,-7.4213557708002895,0.7523532378413051,-5.377928518639891,-1.2910740143190935,2.046311100736048,21.066023267702793,-10.789851279324786,2.0434272521604,9,1.8100013732910156,3.8400001525878906,3.154998779296875,-1.7950019836425781,12.669998168945298,2,0.07064078082830716,-2.131545133311838,109.66000366210938,-1.0142833009084418,109.4499969482422,-1.3206098867818752,110.3000030517578,0.07064078082830716
9593,2021-09-16,109.37000274658205,109.98999786376952,109.12000274658205,109.6500015258789,1134100.0,-0.0030990460370784456,-1.2307602018858412,-5.600488325957293,26.627880878304595,24.80377236814656,2.150772394340251,3.9793767843770382,3.7960427675934767,-3.168269023047955,15.859777474881763,0.8699951171874716,-2.2915201848148143,-3.4074977874755774,-7.727307050596593,0.9123114756454385,-5.567402419036085,-1.2475931559150695,1.8685711109043268,17.314670534381698,-16.464958572247944,2.1599046315605097,9,2.049995422363267,4.179996490478501,3.5349960327148295,-1.4550056457519673,14.39999389648436,3,0.08576389336984902,-1.70589080072889,109.70999908447266,-2.131545133311838,109.66000366210938,-1.0142833009084418,109.4499969482422,0.08576389336984902
9594,2021-09-17,108.77999877929688,109.52999877929688,107.91999816894531,109.52999877929688,3614300.0,-0.005394568459984872,3.2933349609375,2.678583106267166,15.956059804906047,23.996610940229463,2.197427960195469,4.278378508160515,4.430054832101462,-2.4501975185209517,16.466498299981033,1.6100006103515625,-2.516624978541415,-3.673501586914057,-8.177447371165826,0.8304441973377124,-5.9254744790399485,-1.4215286947881651,2.0340312894571753,22.751346245448513,-9.471895643337842,2.2519728921258855,9,1.8699989318847656,4.290000915527344,5.030002593994141,-0.2849998474121094,14.400001525878906,4,0.09533005022018504,-1.2307602018858412,109.37000274658205,-1.70589080072889,109.70999908447266,-2.131545133311838,109.66000366210938,0.09533005022018504
9595,2021-09-20,108.37999725341795,108.70999908447266,107.3499984741211,107.5999984741211,1947200.0,-0.003677160602754581,-1.125002980235081,-1.0399983723958144,13.711550878914082,23.247650294959058,1.9881819451089768,4.346780069012468,4.816164036871399,-1.9028759307307297,17.143757882662335,1.4300003051757812,-2.6823988490602346,-3.721503067016613,-8.34800553096342,0.9049993969301937,-6.034754298990023,-1.4082518350432025,1.8552264353743482,30.93087726533281,1.605767625973563,2.313251231973406,9,1.7050018310547017,4.405002593994155,5.430004119873061,0.11500167846681109,15.15000152587892,0,0.10823033451003039,3.2933349609375,108.77999877929688,-1.2307602018858412,109.37000274658205,-1.70589080072889,109.70999908447266,0.10823033451003039
9596,2021-09-21,108.5,108.9000015258789,107.7300033569336,108.9000015258789,1420200.0,0.0011072407235945825,4.8499685288676115,-0.5128232716460048,15.005849501450626,21.134483274353638,1.5989440028835986,3.876583207983572,4.690791812086758,-1.8973159060027456,17.494637705693496,1.1699981689453125,-2.8487040365069163,-3.253000259399414,-7.861149890889365,1.355149372090537,-5.557075075144397,-0.9489254436544314,1.158178645858058,37.581685494949895,12.678164699969702,2.3040748157449777,9,1.5849990844726562,4.284999847412109,5.444999694824219,0.12999725341795454,13.980003356933594,1,0.12267278855846797,-1.125002980235081,108.37999725341795,3.2933349609375,108.77999877929688,-1.2307602018858412,109.37000274658205,0.12267278855846797
9597,2021-09-22,109.37000274658205,109.75,108.05999755859376,108.5,1610600.0,0.008018458493843639,1.0736261215930778,-2.1749985694940177,25.14620770149179,20.972588193375106,0.3380885022639717,2.76062632565295,3.8267079345786925,-2.605723213322648,18.373355987739867,1.6900024414062358,-2.9447063843015684,-2.1369976043701087,-6.699970783114878,2.425975574374661,-4.418484193742501,0.14448898500228324,-2.0200042724609517,76.51533104066216,51.425085446859256,2.281486589372388,9,0.15999603271482954,3.2299957275390483,5.332498550415025,0.08499908447264204,13.989997863769517,2,0.11447377094865852,4.8499685288676115,108.5,-1.125002980235081,108.37999725341795,3.2933349609375,108.77999877929688,0.11447377094865852
9598,2021-09-23,110.30999755859376,110.73999786376952,109.36000061035156,109.4800033569336,1072300.0,0.00859463096284041,-1.579434854221454,0.9540133119360192,31.842364836207807,22.02020979474531,-0.8495846375939493,1.5936015555724339,2.8811101553986447,-3.402084431903077,19.17049399739879,1.3799972534179545,-2.7882127861208517,-1.0010025024413949,-5.4055023099615624,3.4034973050787727,-3.2032524062014858,1.201247401318696,-2.9119990539550855,87.31562293229946,62.05499878166153,2.202249903760085,9,-0.7849998474121236,2.025001525878892,4.517503738403306,-0.5099983215332173,12.97000122070311,3,0.1094189099987326,1.0736261215930778,109.37000274658205,4.8499685288676115,108.5,-1.125002980235081,108.37999725341795,0.1094189099987326
9599,2021-09-24,109.9800033569336,110.3499984741211,109.37999725341795,109.87999725341795,1055200.0,-0.002991516716196907,1.3095367847411783,0.12049012308231198,31.145840783921088,23.243211224340314,-0.6367131518500742,1.7444685580918105,3.19059053227555,-2.956380855680365,20.722976881302618,0.9700012207031392,-2.9039409816981703,-1.1604969024658232,-5.48949577796661,3.1685019730349637,-3.3249963402162166,1.0040025352845703,-2.4483248779296787,77.58127894781886,51.96583621023663,2.164499437750395,9,-0.9350051879882812,1.7599945068359375,4.917497634887695,-0.18000411987304688,11.6199951171875,4,0.12538636902363254,-1.579434854221454,110.30999755859376,1.0736261215930778,109.37000274658205,4.8499685288676115,108.5,0.12538636902363254
9600,2021-09-27,108.7699966430664,109.83999633789062,108.63999938964844,109.55999755859376,1273400.0,-0.011002061074140701,-1.2857184377838329,-7.89952700640732,35.17644545611218,24.41966517166896,0.5215368404801239,2.6492544715810027,4.392035172461519,-1.6301393089858038,22.48717331884159,1.3400039672851562,-2.9268390913220657,-2.090503311157221,-6.2615235363923745,2.0805169140779327,-4.176013423774805,-0.004993198539636978,-1.1099853886718734,34.55133501974538,6.030355582034449,2.085510112617579,9,0.27500152587890625,2.970001220703125,6.030004501342773,1.2050056457519531,14.660003662109375,0,0.1324814204913185,1.3095367847411783,109.9800033569336,-1.579434854221454,110.30999755859376,1.0736261215930778,109.37000274658205,0.1324814204913185
9601,2021-09-28,106.7300033569336,108.16999816894531,106.5500030517578,107.7699966430664,1443000.0,-0.01875511031619448,-1.314288828337848,1.3164456720136513,22.48462958654791,24.121869936428457,2.349250312242745,4.295974506966445,6.47824531351597,0.4960861521790605,24.360950585293818,2.219993591308608,-2.8620617581532883,-3.7409969329833928,-7.928008994646888,0.4460151286801022,-5.83450296381514,-1.6474909021516453,4.009994506835923,4.2959553233759955,-23.2465385713092,2.0935060308317466,9,1.914997100830064,4.609996795654283,8.069997787475586,3.2449989318847656,16.719993591308608,1,0.1574064920262357,-1.2857184377838329,108.7699966430664,1.3095367847411783,109.9800033569336,-1.579434854221454,110.30999755859376,0.1574064920262357
9602,2021-09-29,107.8499984741211,108.68000030517578,106.61000061035156,106.75,1714800.0,0.010493723245205366,-2.000005528557765,-1.0576976686180437,32.8047448953359,24.808188160543047,1.0478615372928317,2.7980539607053174,5.384584714214611,-0.521027773259533,26.565793476600792,2.0699996948242188,-2.654535077098913,-2.290001678466794,-6.182207189814605,1.6022038328810169,-4.2361044341406995,-0.3438989227928886,2.8061994934081866,31.026182147923375,1.0525538476167817,1.9461027556739061,9,0.7950019836425639,3.2700042724609233,6.950002670288086,2.1250038146972656,15.889999389648423,2,0.13565141483356635,-1.314288828337848,106.7300033569336,-1.2857184377838329,108.7699966430664,1.3095367847411783,109.9800033569336,0.13565141483356635
9603,2021-09-30,112.4499969482422,114.6500015258789,111.0999984741211,113.98999786376952,4219400.0,0.042651817702388684,1.4825124644207146,-1.4000027743291068,57.863914354314346,29.464616443810637,-3.4299947947395424,-1.9964518253619445,0.8349348263976566,-4.981250548834382,27.469875317682398,6.8000030517578125,-2.4298588802790704,2.368497085571306,-1.334026214487153,6.071020385629765,0.5172354355420765,4.219758735600536,-5.899993896484403,72.8394445422977,37.81406714073081,1.8512616500292278,9,-1.8499946594238423,-1.6149940490722798,2.5500030517577983,-2.4749946594238423,12.180000305175753,3,0.09702093337655615,-2.000005528557765,107.8499984741211,-1.314288828337848,106.7300033569336,-1.2857184377838329,108.7699966430664,0.09702093337655615
9604,2021-10-01,115.1500015258789,115.5500030517578,111.3499984741211,113.33999633789062,2182300.0,0.024010712769333864,2.218384151956037,-1.1753273454181767,68.3634207813543,35.53704643297066,-5.734426721752968,-4.831547316336582,-1.767801830952493,-7.501846264352963,28.549864955888086,4.2000045776367045,-2.132907100247195,4.997001647949219,0.9586331348929775,9.03537016100546,2.977817391421098,7.016185904477339,-8.540000915527344,95.55553860134565,55.31832644053622,2.0191842565281197,10,-4.099998474121108,-4.099998474121108,-0.1100006103515625,-5.174999237060547,8.04000091552733,4,0.07060353578537137,1.4825124644207146,112.4499969482422,-2.000005528557765,107.8499984741211,-1.314288828337848,106.7300033569336,0.07060353578537137
9605,2021-10-04,115.01000213623048,116.27999877929688,114.1500015258789,114.80999755859376,2270300.0,-0.001215800154522495,-1.802634154666186,0.1104994499264461,67.31392288923642,41.34905458716908,-5.090364829323903,-4.828033600507695,-1.5723874702830045,-7.138479038959289,29.599126328999127,2.1299972534179688,-1.8203414673340887,4.7865020751953296,0.45608913091284364,9.116915019477815,2.6212956030540795,6.95170854733658,-8.042401428222675,86.94761355884376,42.30211260405812,2.1652064721412443,10,-3.595001220703139,-3.595001220703139,-0.11500167846681109,-5.034999847412124,7.959999084472642,0,0.05729933236662932,2.218384151956037,115.1500015258789,1.4825124644207146,112.4499969482422,-2.000005528557765,107.8499984741211,0.05729933236662932
9606,2021-10-05,116.83000183105469,117.30999755859376,113.37000274658205,113.5,1848100.0,0.015824707947300176,-1.1949854212535345,16.64962807552928,70.67365097677992,46.40765939553443,-6.263126285345919,-6.547398288751836,-3.328543417872652,-8.757228108899199,29.68830865183485,3.9399948120117188,-1.2868239402717734,6.329501724243158,1.0970498821235424,11.561953566362774,3.7132758031833504,8.945727645302966,-9.303657238769532,95.51405734168989,45.90779345115128,2.616225921059805,10,-4.900001525878906,-4.900001525878906,-1.835000991821289,-6.854999542236328,6.279998779296875,1,0.056492325350342876,-1.802634154666186,115.01000213623048,2.218384151956037,115.1500015258789,1.4825124644207146,112.4499969482422,0.056492325350342876
9607,2021-10-06,118.04000091552734,118.16000366210938,116.0500030517578,116.33999633789062,1516800.0,0.010356920872280906,1.1752470691872523,0.5105116044630787,73.96351554473625,51.087787252037586,-6.832458106292535,-7.6826773399039325,-4.476730647175586,-9.78212547096608,29.854659301923487,2.1100006103515767,-0.6079478009559267,7.242000579833984,1.041906017179997,13.442095142487972,4.141953298506991,10.342047861160978,-9.7309640859375,98.30024563174258,42.76654767758723,3.100047281326994,10,-5.68499755859375,-5.68499755859375,-2.969999313354492,-8.064998626708984,5.3600006103515625,2,0.04583188741743904,-1.1949854212535345,116.83000183105469,-1.802634154666186,115.01000213623048,2.218384151956037,115.1500015258789,0.04583188741743904
9608,2021-10-07,118.63999938964844,119.37999725341795,117.86000061035156,119.26000213623048,1397300.0,0.005083009737948618,2.5349047648619996,-0.36470651593418035,77.2375845240393,56.209092112050726,-6.846574113861294,-8.122612382523556,-4.992163592815842,-10.187502578802807,30.791244928053352,1.519996643066392,0.12803248662970645,7.47599906921387,0.3509370626510844,14.601061075776656,3.913468065932477,11.038530072495263,-9.345865876806641,90.78458311005728,29.81925827723495,3.562531003281391,10,-5.674999237060561,-5.674999237060561,-3.7574996948242188,-8.664997100830078,5.959999084472656,3,0.04298717549189446,1.1752470691872523,118.04000091552734,-1.1949854212535345,116.83000183105469,-1.802634154666186,115.01000213623048,0.04298717549189446
9609,2021-10-08,118.66999816894531,119.2300033569336,118.06999969482422,119.0,1099800.0,0.0002528555247067743,1.9366863676748947,0.5322586599396912,79.01863458273898,61.080446459453704,-6.162296114646111,-7.898353540796762,-4.963229329011625,-10.008754354285855,31.186411991032166,1.160003662109375,0.754642092090819,7.087498092651373,-0.7695347924168914,14.944530977719637,3.1589816501172407,11.016014535185505,-8.165561007234373,88.18636050889776,22.45434634766633,3.9285164425341295,10,-5.704998016357436,-5.704998016357436,-3.904998779296875,-8.534996032714844,5.810005187988281,4,0.05022330139406961,2.5349047648619996,118.63999938964844,1.1752470691872523,118.04000091552734,-1.1949854212535345,116.83000183105469,0.05022330139406961
9610,2021-10-11,117.33999633789062,118.55999755859376,117.31999969482422,118.55999755859376,1059500.0,-0.011207565952442544,1.0327813492758096,3.6969528829704044,73.33685934593406,66.73069421049661,-3.8987978006696835,-6.268325568256216,-3.5946594043646485,-8.472267087756975,30.815534358961017,1.3499984741210938,1.2791574654078204,5.362996292114261,-2.828400689683477,13.554393273911998,1.267297801215392,9.45869478301313,-5.770491965174841,66.0565261214967,-3.1026264473398015,4.095698490898868,10,-4.344997406005859,-4.374996185302749,-2.5349960327148438,-6.939994812011719,7.710006713867173,0,0.04985517543966855,1.9366863676748947,118.66999816894531,2.5349047648619996,118.63999938964844,1.1752470691872523,118.04000091552734,0.04985517543966855
9611,2021-10-12,117.33000183105469,118.45999908447266,117.0500030517578,117.08000183105469,1010600.0,-8.517561912269045e-05,-8.096820240204023,-0.2049178277509544,72.01329744250411,71.08720004907084,-2.488791967282225,-5.959814412687251,-3.5267196971712593,-8.28137220298376,30.366611215308982,1.409996032714858,1.8921545966742883,4.96950187683106,-3.47928986131717,13.41829361497929,0.7451060077569451,9.193897745905176,-4.823238312654638,38.438468711409485,-28.559575281482353,4.224395869074112,10,-2.0900039672851562,-4.365001678466811,-2.635000228881836,-6.930000305175781,8.519996643066406,1,0.048069541478142686,1.0327813492758096,117.33999633789062,1.9366863676748947,118.66999816894531,2.5349047648619996,118.63999938964844,0.048069541478142686
9612,2021-10-13,117.45999908447266,118.06999969482422,116.0999984741211,117.8000030517578,1145800.0,0.0011079625960046524,3.4772894757375825,-1.3600158691405682,70.700663674103,72.51350552904736,-1.2429653217684518,-5.775546670577938,-3.646357790447354,-8.22995229989067,29.586767297989713,1.970001220703125,2.5939108996895044,4.711999130249026,-3.9335534256300093,13.357551686128062,0.3892228523095014,9.034775408188551,-4.128447517870455,41.46344867369457,-22.015916015275963,4.322776277939518,10,-2.095001220703125,-4.49499893188478,-3.569997787475586,-6.680000305175781,8.050003051757827,2,0.04810149472090197,-8.096820240204023,117.33000183105469,1.0327813492758096,117.33999633789062,1.9366863676748947,118.66999816894531,0.04810149472090197
9613,2021-10-14,118.75,119.04000091552734,118.13999938964844,118.63999938964844,1307700.0,0.010982469994739397,1.6086908447589563,-0.32352743184114446,74.05376403937159,73.1457658910493,-1.7269368894576473,-6.6686984058552525,-4.893387532138576,-9.347395523508695,28.835111799580744,1.5800018310546875,3.746147182695296,5.533000183105472,-3.3552584495445927,14.421258815755536,1.0888708667804394,9.977129499430504,-4.692634950979908,84.6644534144534,22.02006504887197,4.444129316325033,10,-2.375,-5.784999847412124,-4.889997482299805,-7.634998321533203,6.239997863769517,3,0.03915790758634863,3.4772894757375825,117.45999908447266,-8.096820240204023,117.33000183105469,1.0327813492758096,117.33999633789062,0.03915790758634863
9614,2021-10-15,119.1500015258789,119.4800033569336,118.55999755859376,118.93000030517578,1778900.0,0.003368433902138257,1.0909106672214963,2.0,79.79338423105092,74.53237270680646,-1.6761319219016997,-6.5898358359812335,-5.278411326443205,-9.557987760643698,27.569934343255454,0.9200057983398295,4.81592273303427,5.414501571655279,-3.5930053028429683,14.422008446153527,0.9107481344061483,9.91825500890441,-4.453920612331075,90.23664632164397,23.045662750356783,4.5037534372491255,10,-2.7249984741210938,-6.134998321533203,-5.289999008178711,-7.2649993896484375,5.229995727539048,4,0.045740636831284265,1.6086908447589563,118.75,3.4772894757375825,117.45999908447266,-8.096820240204023,117.33000183105469,0.045740636831284265
9615,2021-10-18,120.11000061035156,120.20999908447266,118.18000030517578,118.80999755859376,1305900.0,0.00805706313200627,1.7066650390625,5.909071993341592,90.94249234842178,76.78446619254444,-2.052454982667058,-6.984071553160746,-6.215514788723851,-10.3130887136589,26.105496723014816,2.029998779296875,5.298758886809409,5.788000488281256,-3.278598780708137,14.854599757270648,1.2547008537865594,10.321300122775952,-4.74417055472972,97.56694746299466,21.494011889735575,4.533299634494697,10,-1.9799995422363281,-6.729999542236328,-6.679998397827148,-7.645000457763672,5.3600006103515625,0,0.03638333797664983,1.0909106672214963,119.1500015258789,1.6086908447589563,118.75,3.4772894757375825,117.45999908447266,0.03638333797664983
9616,2021-10-19,121.80999755859376,121.83999633789062,120.0500030517578,120.3499984741211,1401300.0,0.014153666968641065,1.3552595254707083,1.1230735824031595,91.25297544298543,78.70551729234991,-3.320988253303966,-8.048437361565263,-7.864975113503334,-11.80085245257105,24.958099010363345,1.7899932861328267,5.445999159119594,6.822497558593767,-2.3974113847125977,16.042406501900132,2.2125430869405847,11.43245203024695,-5.669100458355786,99.47737298847773,16.97489599908684,4.609954471653184,10,-2.840000152587905,-7.6149978637695455,-9.079998016357436,-9.284996032714858,3.2700042724609233,1,0.026598847041315432,1.7066650390625,120.11000061035156,1.0909106672214963,119.1500015258789,1.6086908447589563,118.75,0.026598847041315432
9617,2021-10-20,121.88999938964844,122.23999786376952,121.29000091552734,122.0,901200.0,0.0006567755739113057,2.2203486267005674,-0.07534293104799655,88.06454470950459,79.90851286851273,-3.1261878107387275,-7.528363053516358,-7.914712981393137,-11.670152726869702,24.64334915735199,0.9499969482421733,5.663364505097761,6.276499557495114,-3.037130872865987,15.590129987856216,1.6196843423145566,10.933314772675672,-4.72326442663298,91.46344867369471,7.418986878783329,4.6568152151805515,10,-2.720001220703125,-7.49499893188478,-9.21500015258789,-9.289997100830078,0.5599975585937642,2,0.032488301782770845,1.3552595254707083,121.80999755859376,1.7066650390625,120.11000061035156,1.0909106672214963,119.1500015258789,0.032488301782770845
9618,2021-10-21,122.37999725341795,122.51000213623048,121.25,121.7699966430664,1067800.0,0.004020000543302427,1.8965220899029493,-5.545429324455412,85.475980479507,80.62599574593138,-3.385944056838042,-7.449692492678793,-8.396820816751216,-11.942065539718072,25.230864019199156,1.260002136230483,5.677356355190113,6.162997436523426,-3.267152837136379,15.593147710183231,1.4479222996935306,10.878072573353322,-4.198609710251688,96.99757903379773,13.81396221990083,4.715075136829901,10,-3.0749969482421733,-7.849994659423814,-9.844997406005845,-9.554996490478501,1.3500061035156392,3,0.025576114994765753,2.2203486267005674,121.88999938964844,1.3552595254707083,121.80999755859376,1.7066650390625,120.11000061035156,0.025576114994765753
9619,2021-10-22,123.7699966430664,124.20999908447266,122.43000030517578,122.5,1197800.0,0.011358060310870277,-1.5248280675933792,2.08195962678545,88.28673217460661,82.28709272689498,-4.443736188023479,-8.172623994455108,-9.754556108068797,-13.117893809911692,26.032213171253133,1.8300018310547017,5.55594429099267,6.86349716186524,-2.6626019220763197,16.3895962458068,2.100447619894453,11.626546703836027,-4.7228861812872935,92.70310894726987,9.582703969370769,4.763049541970781,10,-3.6149978637695312,-8.389995574951172,-11.284997940063477,-10.944995880126953,-4.5699996948242045,4,0.009857002939261728,1.8965220899029493,122.37999725341795,2.2203486267005674,121.88999938964844,1.3552595254707083,121.80999755859376,0.009857002939261728
9620,2021-10-25,123.18000030517578,124.05999755859376,123.01000213623048,123.3499984741211,910600.0,-0.0047668768998361255,-3.117673458397142,-0.1338571797598236,81.0970055513087,83.29639362787327,-3.2835140931591695,-6.7961563157439855,-9.15976316505457,-12.314663555609911,26.468328138915844,1.0499954223632812,5.310498834104749,5.5530006408691435,-3.55243904876491,14.658440330503197,1.0002807960521238,10.105720485686163,-3.100312118857957,75.240390346606,-6.051546318178467,4.552719844817027,10,-3.0250015258789062,-7.799999237060547,-11.320001602172852,-10.110000610351562,-5.379997253417983,0,0.009741816409069681,-1.5248280675933792,123.7699966430664,1.8965220899029493,122.37999725341795,2.2203486267005674,121.88999938964844,0.009741816409069681
9621,2021-10-26,123.52999877929688,123.9800033569336,122.81999969482422,123.4499969482422,998800.0,0.002841357957898749,1.3673278734468908,-0.4706040750380638,79.35833004901589,84.25835655841915,-2.974338526409497,-6.13769082868032,-9.533681942853093,-12.458405051810502,25.918940068710896,1.160003662109375,5.049542541432118,5.062999343872065,-2.828458788904996,12.954457476649125,1.1172702774835273,9.008728410260602,-2.6242484133480843,77.02700961149358,-2.026184250129603,3.9457290663885334,10,-2.354999542236328,-8.14999771118164,-12.094999313354492,-10.744998931884766,-2.8799972534179688,1,0.015704707039399635,-3.117673458397142,123.18000030517578,-1.5248280675933792,123.7699966430664,1.8965220899029493,122.37999725341795,0.015704707039399635
9622,2021-10-27,122.4800033569336,123.95999908447266,121.72000122070312,123.38999938964844,1231600.0,-0.008499922551114425,1.185368649445286,-11.374690062943085,69.59189663239401,83.76259351319942,-1.271032659406643,-4.148131432693532,-8.48322738910123,-11.193231010624856,25.505804073761517,2.2399978637695312,4.9661166219793245,3.281503677368164,-3.0178432956322467,9.580850650368575,0.13183019086795866,6.4311771638683695,-0.91340324728003,41.55418031667152,-34.52732624156451,3.1496734865002067,10,-1.285003662109375,-7.100002288818359,-11.045003890991211,-9.695003509521484,-2.6800003051757955,2,0.021227942544581158,1.3673278734468908,123.52999877929688,-3.117673458397142,123.18000030517578,-1.5248280675933792,123.7699966430664,0.021227942544581158
9623,2021-10-28,123.36000061035156,123.58999633789062,122.1500015258789,122.45999908447266,1256900.0,0.007184823883891189,1.11765035875169,-0.9890169775728359,72.01883497120883,82.89875470655032,-1.596188269731627,-4.394161427102148,-9.277415984676495,-11.871185899157808,26.937530506061336,1.4399948120117188,4.984730626671308,3.6160007476806584,-2.0837279669453466,9.315729462306663,0.766136390367663,6.465865104993654,-1.6399993896484375,65.8634858090076,-8.327993811780132,2.8498643573129994,10,-2.1650009155273438,-7.979999542236328,-12.295001983642578,-10.575000762939453,-1.4300003051757812,3,-0.007376813048045605,1.185368649445286,122.4800033569336,1.3673278734468908,123.52999877929688,-3.117673458397142,123.18000030517578,-0.007376813048045605
9624,2021-10-29,123.27999877929688,123.8499984741211,122.62999725341795,123.20999908447266,1280300.0,-0.0006485232705809585,1.0165324690883417,0.07777730682829653,81.59582947128176,81.86023660909032,-0.9708306476415771,-3.8723906972389415,-9.128496890392455,-11.596337716495043,28.117733491228968,1.2200012207031392,5.073999759121719,3.1294990539550724,-2.345928064198006,8.60492617210815,0.3917854948785333,5.867212613031612,-1.55999755859375,66.66666666666626,-8.200479972867527,2.7377135590765396,10,-1.1499977111816406,-7.899997711181641,-12.350000381469727,-10.494998931884766,-0.15000152587892046,4,0.003650264293418193,1.11765035875169,123.36000061035156,1.185368649445286,122.4800033569336,1.3673278734468908,123.52999877929688,0.003650264293418193
9625,2021-11-01,121.5999984741211,123.27999877929688,120.93000030517578,123.27999877929688,1196600.0,-0.013627517211315165,1.7976167229031657,-24.000108991825613,69.28637148380561,79.4195028358481,1.0535442034606746,-1.7638015723453009,-7.402838087118084,-9.74860229621919,28.663378456331767,2.3499984741210938,4.9508335741105896,1.1199989318847656,-3.819878835021072,6.059876698790603,-1.3499399515681603,3.5899378153376915,2.6100006103515625,21.96713110038272,-55.13240221060161,2.4699388834529197,11,0.970001220703125,-6.219997406005859,-11.207500457763672,-8.814998626708984,1.44000244140625,0,-0.019736854901274192,1.0165324690883417,123.27999877929688,1.11765035875169,123.36000061035156,1.185368649445286,122.4800033569336,-0.019736854901274192
9626,2021-11-02,123.43000030517578,123.4499969482422,121.75,122.18000030517578,1424800.0,0.015049357352123316,1.635667900781833,-0.744047483889719,73.37512277540525,77.7873448431704,-0.5838969860440955,-3.2401183572017658,-9.16658725402678,-11.401877847397358,28.883322262361865,1.849998474121108,4.757912821474449,2.6200008392333984,-2.1728312185851166,7.4128328970519135,0.2235848103241409,5.016416868142656,0.7143988037109352,82.5082840653862,0.8638052718621196,2.39641602890926,11,-0.8600006103515625,-8.049999237060547,-13.03750228881836,-10.645000457763672,-1.1100006103515625,1,-0.04561287563394667,1.7976167229031657,121.5999984741211,1.0165324690883417,123.27999877929688,1.11765035875169,123.36000061035156,-0.04561287563394667
9627,2021-11-03,123.4499969482422,123.86000061035156,121.61000061035156,123.58999633789062,945800.0,0.0001620079641657668,5.617569841804106,-0.11199951171873863,70.43479645411813,76.11610217368275,-0.40156577077627276,-2.987185030126639,-9.080692127059052,-11.235094491027525,28.88176493948538,2.25,4.316737779285347,2.3694976806640824,-2.3755091746844954,7.11450453601266,-0.0030057470102065054,4.742001108338371,0.6301141845703029,86.00670240937866,4.548250843420831,2.372503427674289,11,-0.879997253417983,-8.039997100830092,-13.457496643066435,-11.064994812011733,0.8000030517577983,2,-0.022681210948407138,1.635667900781833,123.43000030517578,1.7976167229031657,121.5999984741211,1.0165324690883417,123.27999877929688,-0.022681210948407138
9628,2021-11-04,123.73999786376952,124.25,122.77999877929688,123.29000091552734,952200.0,0.0023491366763572774,1.0,-3.214277929155538,70.14926572836367,74.1008281241002,-0.5345796651290158,-3.030912947344561,-9.257313981108624,-11.332337741825384,28.539971496997197,1.470001220703125,3.712560991033598,2.4044986724853317,-2.3364333184869395,7.145430663457603,0.034032676999203204,4.77496466797146,-2.809997558593736,84.63848846053928,4.113186690654359,2.370465995486133,11,-1.1499977111816264,-6.06499862670897,-13.85749626159668,-11.354995727539048,0.6600036621093892,3,-0.03184091546816914,5.617569841804106,123.4499969482422,1.635667900781833,123.43000030517578,1.7976167229031657,121.5999984741211,-0.03184091546816914
9629,2021-11-05,124.62999725341795,125.80999755859376,124.27999877929688,124.70999908447266,1149900.0,0.0071924955957110015,-2.9230799327047587,-0.17778305245671888,69.96467693311394,72.86390272207856,-1.4413302539317527,-3.6380341914862413,-9.994174826354921,-12.014144386093179,28.406768762825074,2.069999694824247,3.395509294481826,2.996498107910142,-1.7880342952743717,7.781030511094656,0.6042319063178923,5.388764309502392,-3.633596954345691,75.81965226826041,-2.4446582317001315,2.392266201592255,11,-1.259998321533189,-6.049999237060533,-13.912494659423814,-12.244995117187486,-2.1999969482421733,4,-0.021664101803293034,1.0,123.73999786376952,5.617569841804106,123.4499969482422,1.635667900781833,123.43000030517578,-0.021664101803293034
9630,2021-11-08,123.19000244140624,125.3000030517578,122.41000366210938,124.91000366210938,1039000.0,-0.01155415906078927,1.3119995117187648,21.499523173751843,56.23873006938196,70.29505827989702,0.00025989822476901736,-1.8311861020703617,-8.446210221319248,-10.378922887639945,28.29754949109476,2.8899993896484233,3.1410828709705783,1.2640029907226449,-3.113288206904116,5.641294188349406,-0.9246426080907355,3.4526485895360253,-2.0010582519531113,37.61911854997756,-36.393716015853585,2.1886455988133826,11,0.17999649047852984,-3.600002288818331,-12.139999389648438,-10.805000305175767,2.089996337890639,0,-0.0004870946245562058,-2.9230799327047587,124.62999725341795,1.0,123.73999786376952,5.617569841804106,123.4499969482422,-0.0004870946245562058
9631,2021-11-09,122.97000122070312,123.3000030517578,121.7300033569336,123.19000244140624,1164600.0,-0.001785869115537575,6.1363226522406515,0.12790759567785304,54.82144462821628,68.6538969460995,0.14803970407700717,-1.2300509578386425,-8.123405029157851,-9.927545207326943,28.20750979506536,1.5699996948242045,2.6687146526800376,0.7620018005371065,-3.060080506194751,4.584084107268964,-1.1490393528288223,2.6730429539030354,-1.5962148964843692,32.380990441451516,-37.7958750761547,1.9110411533659255,11,0.3999977111816406,-3.38000106811522,-11.555000305175781,-10.584999084472656,1.6800003051757812,1,0.0005692420438265788,1.3119995117187648,123.19000244140624,-2.9230799327047587,124.62999725341795,1.0,123.73999786376952,0.0005692420438265788
9632,2021-11-10,123.11000061035156,124.01000213623048,122.58999633789062,123.0,923100.0,0.0011384840876529356,-2.05374985643738,-0.5000000000000323,53.364075973417386,66.58114594634489,0.11935478817333944,-0.9750548871185174,-8.155242298536905,-9.85919130420696,28.79763274673411,1.420005798339858,2.375458189111214,0.6195011138916016,-2.4945911541033894,3.7335933818865925,-0.9375450201058868,2.17654724788909,-1.5587658367578001,33.823510162255644,-31.599142318967694,1.5570461339974948,11,0.2599983215332031,-2.1800003051757812,-11.180000305175781,-10.724998474121094,0.779998779296875,2,-0.006417032829264091,6.1363226522406515,122.97000122070312,1.3119995117187648,123.19000244140624,-2.9230799327047587,124.62999725341795,-0.006417032829264091
9633,2021-11-11,123.4000015258789,123.80999755859376,122.73999786376952,123.20999908447266,671700.0,0.0023556243529330168,1.1188228006828689,1.7272853377722293,48.10258617316795,62.85967446877668,-0.1836925177805,-0.9474012724298291,-8.3040790054647,-9.936558225220011,29.027786557553924,1.0699996948242472,2.1038035025108712,0.677001953125,-1.9111570086204068,3.265160914870407,-0.6170775277477105,1.9710814339977105,-1.6784162408851415,40.93138584034707,-20.171312160001342,1.2940794808727054,11,-0.030002593994140625,-2.4450035095214844,-11.044998168945312,-11.014999389648438,0.40000152587889204,3,0.006888156107055066,-2.05374985643738,123.11000061035156,6.1363226522406515,122.97000122070312,1.3119995117187648,123.19000244140624,0.006888156107055066
9634,2021-11-12,124.5999984741211,125.11000061035156,123.41000366210938,123.70999908447266,729900.0,0.009724448406838393,-1.281890054071768,4.684147124959845,56.85328270628853,61.47822016016367,-1.3150478529202871,-1.8110149784730254,-9.34928091846325,-10.911910461282957,29.299908419938316,1.7099990844726562,2.0382815773884033,1.604499053955081,-0.50262564444904,3.711623752359202,0.5509367047530134,2.6580614031571486,-2.714876698183332,80.3920269614708,20.206955900816148,1.0535623492020638,11,-0.8899993896484375,-3.645000457763672,-11.634998321533217,-11.634998321533217,1.8300018310546875,4,-0.0016051119638154088,1.1188228006828689,123.4000015258789,-2.05374985643738,123.11000061035156,6.1363226522406515,122.97000122070312,-0.0016051119638154088
9635,2021-11-15,124.4800033569336,124.9499969482422,123.3499984741211,124.70999908447266,953000.0,-0.0009630426858505681,3.50709219858142,-0.2584223429972397,54.689073377131514,59.40199244924437,-0.8309444979116876,-1.4196290471911084,-9.06882494240287,-10.578940522858261,29.29325358116628,1.599998474121108,1.8517665188031174,1.2660037994384794,-0.4515637097563143,2.983571308633273,0.40722004484108254,2.1247875540358763,-2.437886549689594,81.3610128593775,22.34357315012602,0.8587837545973943,11,-0.7700042724609375,-3.525005340576172,-11.515003204345717,-11.515003204345717,8.930000305175781,0,-0.016468533069360913,-1.281890054071768,124.5999984741211,1.1188228006828689,123.4000015258789,-2.05374985643738,123.11000061035156,-0.016468533069360913
9636,2021-11-16,125.0500030517578,125.91000366210938,124.43000030517578,124.43000030517578,1124400.0,0.004579046268096576,-3.774183227711807,-2.695714190937376,63.31607954505024,58.611023903792386,-1.2817726307632569,-1.828181806254932,-9.393962457758633,-10.951725050615224,28.859190345596776,1.4800033569335938,1.602559765790474,1.6740032196044723,-0.09636615275445592,3.4443725919634005,0.7888185334250153,2.5591879057839293,-2.8571710144598086,74.09642430370396,12.338353315584321,0.8851846861794639,11,-1.229999542236314,-4.045001983642564,-12.07000350952147,-12.085002899169922,9.190002441406264,1,0.0018392300833762754,3.50709219858142,124.4800033569336,-1.281890054071768,124.5999984741211,1.1188228006828689,123.4000015258789,0.0018392300833762754
9637,2021-11-17,125.8499984741211,125.98999786376952,124.33000183105469,124.54000091552734,777900.0,0.006397404261015316,1.0880501333947719,2.112889928013338,63.009414385218925,57.81770708788741,-1.9059578395810206,-2.44146800315508,-9.960541345553438,-11.568608546296957,28.246518945169065,1.6599960327148295,1.6090270330704612,2.275998687744135,0.32848318697922707,4.223514188509043,1.3022409373616881,3.2497564381265818,-3.434136139334427,95.6923264723562,33.03032170683757,0.9737577503824528,11,-1.9899978637695312,-4.805000305175781,-11.747499465942383,-12.884998321533217,9.790000915527344,2,-0.009535136772281683,-3.774183227711807,125.0500030517578,3.50709219858142,124.4800033569336,-1.281890054071768,124.5999984741211,-0.009535136772281683
9638,2021-11-18,125.51000213623048,125.9499969482422,124.72000122070312,125.81999969482422,773700.0,-0.0027015998570752986,3.3158345602996606,-0.23663979872337357,61.342869450147,56.85972847866886,-1.439903766049909,-1.9552005569602073,-9.361443625920558,-11.055677615237727,27.511951884180718,1.2299957275390767,1.373644431589213,1.7795021057129077,-0.2646678065663508,3.823672017992166,0.7574171495732855,2.80158706185253,-2.8082089591251815,81.81833945033765,18.85064347006452,1.022084956139628,11,-1.6500015258789205,-3.4450035095214986,-11.345003128051772,-12.545001983642607,10.340003967285142,3,-0.01290735972439605,1.0880501333947719,125.8499984741211,-3.774183227711807,125.0500030517578,3.50709219858142,124.4800033569336,-0.01290735972439605
9639,2021-11-19,124.98999786376952,126.1999969482422,124.86000061035156,126.16999816894531,1145500.0,-0.0041431301379195595,1.1612881393474128,3.8064825753103206,69.5502080268076,58.33878158504949,-0.9649365101088989,-1.4114777154383376,-8.55015578628722,-10.360174801355114,26.255889896183838,1.3399963378906392,1.201328288406856,1.1984977722167827,-0.9220210398920017,3.319016584325567,0.1382383661623976,2.2587571782711677,-2.0251483117310727,57.543869042041216,-10.171829428221066,1.060259406054391,11,-1.0249977111816264,-2.7999992370605327,-10.319997787475572,-12.02499771118164,12.390007019042983,4,-0.0095207203164267,3.3158345602996606,125.51000213623048,1.0880501333947719,125.8499984741211,-3.774183227711807,125.0500030517578,-0.0095207203164267
9640,2021-11-22,124.37999725341795,126.81999969482422,124.0199966430664,124.86000061035156,1424300.0,-0.0048803953978495684,-3.666653951057621,0.40678240067242816,56.375834115049415,58.511491528030945,-0.1881717562517906,-0.745172218110767,-7.6225518032957496,-9.595122612286644,24.705188925792847,2.8000030517578125,0.9966575134800308,0.5284973144531051,-1.587071412933355,2.644066041839565,-0.5292870492401249,1.5862816781463351,-1.0916329617591316,12.857150642230325,-50.798531009815534,1.0577843636932323,11,0.32500076293946734,-1.8799972534179545,-9.659994125366197,-11.364994049072251,12.069999694824261,0,0.016481774377121505,1.1612881393474128,124.98999786376952,3.3158345602996606,125.51000213623048,1.0880501333947719,125.8499984741211,0.016481774377121505
9641,2021-11-23,125.47000122070312,125.62000274658205,123.7300033569336,124.06999969482422,1511000.0,0.008763498885309806,1.2235227063633263,-2.9166494476674014,61.854500453107754,59.45487202577432,-0.9904092972076484,-1.773302150463394,-8.382508342951212,-10.52631405948651,23.137669713854567,1.8899993896484517,0.7483694213274532,1.521501159667963,-0.7068921898620744,3.7498945091980005,0.40730448490293725,2.635697834432989,-1.757840680664458,56.31067721450229,-4.331127012874333,1.1141966747650212,11,-0.69000244140625,-2.0349998474121094,-9.71500015258789,-12.09000015258789,11.029998779296875,1,0.06328207829885724,-3.666653951057621,124.37999725341795,1.1612881393474128,124.98999786376952,3.3158345602996606,125.51000213623048,0.06328207829885724
9642,2021-11-24,125.08000183105469,125.6500015258789,124.55999755859376,124.88999938964844,1421700.0,-0.0031083078493194805,-1.5646968010627744,0.13571588165732068,57.77265610409986,60.52932424032231,-0.3258438666295831,-1.2422193764259362,-7.66180023815032,-9.975602878838345,22.29108497872571,1.090003967285142,0.7933301391847749,1.0015018463134737,-1.1687789724514204,3.171782665078368,-0.08363856306897333,2.0866422556959208,-1.3499984741210938,43.689322785497716,-13.342162786906641,1.0851404093824444,11,0.00499725341796875,-1.2050018310546875,-8.497503280639648,-10.885002136230469,9.42999267578125,2,0.07323315900236205,1.2235227063633263,125.47000122070312,-3.666653951057621,124.37999725341795,1.1612881393474128,124.98999786376952,0.07323315900236205
9643,2021-11-26,122.4499969482422,125.18000030517578,122.18000030517578,124.31999969482422,886300.0,-0.021026581742178307,-1.4896306543878588,-9.841993254095653,39.47875587762044,58.598821259359184,2.408512021199016,1.3872392366954784,-4.713868254287988,-7.218347207579598,20.981320886104832,3.0,0.8187371809769957,-1.5830028533935376,-3.8525931205681445,0.6865874137810692,-2.717797986980841,-0.4482077198062342,4.370002746582017,5.81889393495971,-46.81864950788701,1.1347951335873017,11,2.0500030517577983,1.4250030517577983,-5.6674976348877095,-8.054996490478544,11.800003051757798,4,0.10771745831060708,-1.5646968010627744,125.08000183105469,1.2235227063633263,125.47000122070312,-3.666653951057621,124.37999725341795,0.10771745831060708
9644,2021-11-29,123.7300033569336,124.44000244140624,122.91999816894531,123.70999908447266,1824600.0,0.010453298820680468,1.1111134658585393,-0.010697456192244222,52.647062123439134,58.37193112006003,1.1087115930096019,0.15038493790791563,-5.635498306174355,-8.368914367314645,19.500133722362488,1.990005493164034,0.8948497359481138,-0.3254966735839844,-2.5724647364549043,1.9214713892869355,-1.4489807050194372,0.7979873578514685,2.997196350097653,33.40524257860415,-20.25908822198965,1.12348403143546,11,0.7699966430664062,0.14499664306640625,-6.812501907348633,-9.200000762939453,7.959999084472628,0,0.09795524462743699,-1.4896306543878588,122.4499969482422,-1.5646968010627744,125.08000183105469,1.2235227063633263,125.47000122070312,0.09795524462743699
9645,2021-11-30,119.1999969482422,124.0,118.29000091552734,123.79000091552734,3420300.0,-0.03661202849581546,1.279439780346627,-229.45118230358435,37.00895335924489,55.44891709941499,5.37636751125153,4.734089466143985,-0.7794704491615789,-3.761321197846897,19.87011425135546,5.709999084472656,0.9117925037886323,-4.735503005981428,-7.682063281829528,-1.7889427301333285,-6.208783143905478,-3.2622228680573784,7.436258770751934,12.364075506121331,-42.175171785977064,1.473280137924048,11,3.3550033569335795,3.3550033569335795,-1.432497024536147,-3.8199958801269673,11.600006103515582,1,0.15251684899341256,1.1111134658585393,123.7300033569336,-1.4896306543878588,122.4499969482422,-1.5646968010627744,125.08000183105469,0.15251684899341256
9646,2021-12-01,117.8000030517578,121.4800033569336,117.76000213623048,120.73999786376952,1956700.0,-0.011744915539656398,-1.4635797057880255,0.6405211919131832,33.164248192796705,52.1327875224792,6.302581393392671,5.998202820141046,0.9331300611886917,-2.287421262870609,20.247542535112668,3.720001220703111,0.6793041767453474,-5.853997039794933,-9.881389609436908,-1.826604470152958,-7.867693324615928,-3.8403007549739385,8.502402475097668,0.5069824920366408,-54.312403022036506,2.013696284820988,12,4.4899978637695455,4.4899978637695455,-0.0325031280517436,-2.420001983642564,11.039993286132827,2,0.15831912914543955,1.279439780346627,119.1999969482422,1.1111134658585393,123.7300033569336,-1.4896306543878588,122.4499969482422,0.15831912914543955
9647,2021-12-02,120.6500015258789,121.3499984741211,118.37999725341795,118.4800033569336,1396800.0,0.0241935348072011,-1.506319171264653,-0.7380959177477158,42.498636864997614,50.038983901907045,2.9473367734781704,3.085895696525,-1.5927463765080603,-5.045552087140578,20.458598599821524,3.5499954223632955,0.5320110589602365,-2.8639987945556697,-7.109984470322047,1.3819868812107075,-4.986991632438858,-0.7410059566724811,5.13985979753906,38.94878844773646,-16.899168571109733,2.122992837883186,12,1.6399993896484375,1.6399993896484375,-2.3725013732910156,-5.270000457763672,5.930000305175781,3,0.13137172211905312,-1.4635797057880255,117.8000030517578,1.279439780346627,119.1999969482422,1.1111134658585393,123.7300033569336,0.13137172211905312
9648,2021-12-03,119.8000030517578,121.29000091552734,118.6999969482422,120.73999786376952,1285300.0,-0.007045159248827537,1.5392184361991677,-0.4331776982413703,36.65185059458771,46.383610853882615,3.243256504932333,3.821516247683107,-0.45212370682348535,-4.118873081500638,20.50416495368385,2.590003967285142,0.19723294586768247,-3.516997528076189,-8.073113049706066,1.0391179935536883,-5.795055288891135,-1.2389397672612432,5.508066720428914,30.53893446601635,-21.2871234518677,2.2780577608149413,12,2.4899978637695455,2.4899978637695455,-1.5125026702880717,-4.420001983642564,8.97000122070314,4,0.12278790551218033,-1.506319171264653,120.6500015258789,-1.4635797057880255,117.8000030517578,1.279439780346627,119.1999969482422,0.12278790551218033
9649,2021-12-06,121.93000030517578,122.25,120.5500030517578,120.91999816894531,1529700.0,0.017779609341894265,1.0606004559137172,-1.0744762878732539,43.62180502494153,44.9664965105373,0.7080056985454064,1.5587906282073902,-2.2501156421189563,-6.164454269472543,19.671395689093092,2.4499969482422017,-0.17461445160513733,-1.252000427246088,-5.804309416657446,3.30030856216527,-3.528154921951767,1.024154067459591,2.925185408853551,66.82691661093368,17.962832662119638,2.2761544947056778,12,-0.22499847412109375,0.3600006103515625,-3.6424999237060547,-6.549999237060547,6.349998474121094,0,0.10104157847936346,1.5392184361991677,119.8000030517578,-1.506319171264653,120.6500015258789,-1.4635797057880255,117.8000030517578,0.10104157847936346
9650,2021-12-07,123.12999725341795,123.98999786376952,122.62999725341795,122.62999725341795,1214600.0,0.009841687404565924,-4.44000244140625,0.4950484578835651,45.344312457334425,43.132031177673596,-0.7687978267141773,0.3732020076347027,-3.0583098714398744,-7.2591071629066874,19.668794313430972,2.059997558593736,-0.5087875629176892,-0.049003219604500714,-4.601369098318116,4.503362659109115,-2.3251861589613014,2.2271797197523,1.2994774459434524,86.19580738153606,38.84946308655803,2.2761829393568074,12,-1.424995422363267,-0.8399963378906108,-4.37499618530272,-7.74999618530272,3.5,1,0.069520063176568,1.0606004559137172,121.93000030517578,1.5392184361991677,119.8000030517578,-1.506319171264653,120.6500015258789,0.069520063176568
9651,2021-12-08,123.04000091552734,124.18000030517578,122.4000015258789,123.51000213623048,1357700.0,-0.0007309050588654165,-1.0342843191964286,-0.9400024414062784,42.94325202977878,41.48431961386014,-1.1842867676451192,0.49404118195727165,-2.5037133140226473,-7.024260860826672,20.10775768132984,1.779998779296875,-0.908552329333574,-0.14249954223632244,-4.694296454887777,4.409297370415132,-2.4183979985620567,2.133398914089412,-5.279998779296861,80.34484845136531,37.49818900345821,2.2758984563257294,12,-1.5699996948242188,-0.75,-4.065000534057617,-7.659999847412109,1.9599990844726562,2,0.06306893756899457,-4.44000244140625,123.12999725341795,1.0606004559137172,121.93000030517578,1.5392184361991677,119.8000030517578,0.06306893756899457
9652,2021-12-09,122.31999969482422,123.45999908447266,122.08000183105469,123.04000091552734,1106800.0,-0.005851765404304876,-1.300001271568989,1.531913512109557,42.13898201584385,41.77990029588495,-1.0023743238371736,1.2140688636581558,-1.3540056150254856,-6.178891335529343,20.29921944186465,1.3799972534179688,-1.1563122977120202,-0.8230007171630831,-5.391128472600315,3.7451270382741484,-3.1070645948816917,1.4610631605555255,-4.431597595214825,66.05840381469484,26.978907590214774,2.2840638777186126,12,-1.2199974060058594,-0.029998779296875,-3.344999313354492,-6.939998626708984,0.7099990844726562,3,0.05330278498473784,-1.0342843191964286,123.04000091552734,-4.44000244140625,123.12999725341795,1.0606004559137172,121.93000030517578,0.05330278498473784
9653,2021-12-10,124.25,124.29000091552734,122.41000366210938,122.76000213623048,1168400.0,0.015778288996001644,1.3949014252878031,-2.0694379688890576,48.29493615745101,41.2963307441085,-2.96164098810317,-0.6840586719506092,-2.9713074408809206,-7.985877167885036,20.327863700158986,1.970001220703125,-1.5339497590521773,1.0644996643066378,-3.5294387170939103,5.658438045707186,-1.2324695263936292,3.3614688550069047,-6.235765936279279,98.93045619317475,59.6177155201937,2.296969190700271,12,-3.2249984741210938,-1.9599990844726562,-5.260000228881836,-8.869998931884766,-2.9800033569335938,4,0.01875252982740183,-1.300001271568989,122.31999969482422,-1.0342843191964286,123.04000091552734,-4.44000244140625,123.12999725341795,0.01875252982740183
9654,2021-12-13,124.4000015258789,124.95999908447266,123.06999969482422,124.31999969482422,1404900.0,0.0012072557414801732,2.1500069936294395,0.0536925810432321,50.0470910246878,42.74501270693549,-3.359942477457551,-0.8957365871392398,-2.887462825889969,-8.00355793396713,19.64765139820375,1.8899993896484375,-1.8684367528672965,1.224501037597662,-3.3573278322769937,5.806329907472318,-1.066413397339673,3.515415472534997,-6.134736788085917,80.5556217830018,36.33096459147743,2.290914434937329,12,-3.0400009155273438,-2.1100006103515625,-4.2675018310546875,-9.0,-3.410003662109389,0,0.0351286390110932,1.3949014252878031,124.25,-1.300001271568989,122.31999969482422,-1.0342843191964286,123.04000091552734,0.0351286390110932
9655,2021-12-14,122.43000030517578,124.2300033569336,121.26000213623048,123.47000122070312,1778300.0,-0.015836022480219203,1.3203087514342227,-12.99971390425329,43.12838938051877,43.85213950557127,-0.9874197011651802,0.9621382959592495,-0.6971723604906401,-5.932264993817142,19.2803371786071,3.1399993896484233,-1.8523102726416312,-0.6430000305175838,-5.193567541197353,3.907567480162186,-2.9182837858574686,1.632283724822301,-3.7630515065820163,31.621598215132344,-10.616792522135533,2.2752837553398852,12,-0.7600021362304688,-0.1399993896484375,-1.4550018310546875,-6.25,-3.7600021362304688,1,0.04778239369059101,2.1500069936294395,124.4000015258789,1.3949014252878031,124.25,-1.300001271568989,122.31999969482422,0.04778239369059101
9656,2021-12-15,125.27999877929688,125.5199966430664,122.5,122.66999816894531,1472200.0,0.02327859566296686,-1.0474574693142849,-2.5096137622418664,50.40682858694809,44.73082747467688,-2.977963204546853,-1.9707894005686342,-3.3478954781867003,-8.670236691680884,18.238414200622767,3.089996337890625,-2.040552122426078,2.1954986572265653,-2.377213647832093,6.768210962285224,-0.09085749530277099,4.481854809755902,-6.23546696355038,94.36624006476038,50.150453223826574,2.28635615252933,12,-3.170001983642578,-2.9899978637695312,-3.799999237060547,-9.099998474121094,-5.19000244140625,2,0.010775849994214548,1.3203087514342227,122.43000030517578,2.1500069936294395,124.4000015258789,1.3949014252878031,124.25,0.010775849994214548
9657,2021-12-16,124.6500015258789,126.43000030517578,124.0199966430664,125.8499984741211,1512400.0,-0.005028713757635139,1.0423754566320758,-0.4597688381691796,54.87157914654148,46.7552417582273,-1.9231344078666268,-1.5128679264837928,-2.5608427203206645,-7.939361022270205,17.122499945775516,2.410003662109375,-1.6246781942623727,1.6255012512206974,-2.824262279913526,6.075264782354921,-0.5993805143464073,3.850383016787802,-5.087432523946816,65.57061103060309,15.81636525371141,2.224881765567111,12,-1.1599998474121094,-2.3600006103515625,-3.170001983642578,-8.470001220703125,-5.8800048828125,3,0.0028078497379595557,-1.0474574693142849,125.27999877929688,1.3203087514342227,122.43000030517578,2.1500069936294395,124.4000015258789,0.0028078497379595557
9658,2021-12-17,123.88999938964844,125.5500030517578,123.5500030517578,124.13999938964844,3246000.0,-0.006097088864236211,-3.3011091422194654,0.2083338631537454,50.36263849899375,47.504223255344215,-0.5832936672192801,-0.9280360657010931,-1.6687209300570487,-7.074690417772956,15.957292637272246,2.0,-0.9762725367929761,0.9464992523193416,-3.3697375909341787,5.262736095572862,-1.2116191693074114,3.1046176739460947,-3.640687257391974,50.87037108089508,-0.9125910761553726,2.1581184216267593,12,-0.0449981689453125,-1.5999984741210938,-1.739999771118164,-7.709999084472656,-10.319999694824219,4,-0.00694164673975628,1.0423754566320758,124.6500015258789,-1.0474574693142849,125.27999877929688,1.3203087514342227,122.43000030517578,-0.00694164673975628
9659,2021-12-20,123.8000030517578,123.87000274658205,121.5500030517578,122.18000030517578,1586100.0,-0.0007264213280653298,1.6363600896452666,-6.480010986328068,63.053380708954165,49.47189750552418,-0.22366230851712032,-0.9821158146890951,-1.4458937806631837,-6.893218078614282,14.933675860590482,2.339996337890639,-0.6567657725438636,0.9160026550292883,-3.3133849385392438,5.1453902485978205,-1.1986911417549777,3.0306964518135544,-2.9326221022094074,49.12962891910436,-7.323975060161956,2.1146937967842665,12,0.04499816894532671,-1.5100021362304545,-1.6375045776367045,-7.620002746582017,-12.200004577636705,0,-0.02043623866175237,-3.3011091422194654,123.88999938964844,1.0423754566320758,124.6500015258789,-1.0474574693142849,125.27999877929688,-0.02043623866175237
9660,2021-12-21,126.43000030517578,126.75,124.18000030517578,124.69000244140624,2583400.0,0.02124391913236412,1.1596661014069518,1.0740709344108839,72.89125978212695,52.79945392245176,-2.610889531417669,-3.6371352134148083,-3.866884247035699,-9.418551139845306,14.246249737009334,2.9499969482422017,-0.040555063206298314,3.443499755859378,-1.0308164308567314,7.917815942575487,1.2063416625013303,5.680657849217425,-5.006357420064646,93.84615610337251,29.063371268072444,2.2371580933580546,12,-2.424999237060547,-4.1399993896484375,-4.097501754760742,-10.25,-11.099998474121094,1,-0.04302778160464471,1.6363600896452666,123.8000030517578,-3.3011091422194654,123.88999938964844,1.0423754566320758,124.6500015258789,-0.04302778160464471
9661,2021-12-22,133.41000366210938,135.46000671386722,127.0,129.83000183105472,4604200.0,0.05520844214257159,1.2031244722510774,2.0574748426983205,77.76329143804197,56.75771052491821,-8.901278905463613,-10.531762900166427,-10.552141098772836,-16.24297837853814,14.619449319034683,9.030006408691435,0.5016776838777872,10.026502990722662,3.628771320693943,16.424234660751367,6.827637155708302,13.225368825737021,-11.860000610351577,85.26238309094045,16.500770932013566,3.1988658350143546,12,-5.0499992370605185,-6.7999992370605185,-11.077505111694336,-17.230003356933594,-15.650001525878892,2,-0.11048650842178531,1.1596661014069518,126.43000030517578,1.6363600896452666,123.8000030517578,-3.3011091422194654,123.88999938964844,-0.11048650842178531
9662,2021-12-23,134.24000549316406,137.19999694824222,133.91999816894528,134.0,2841700.0,0.00622143623619742,-15.39961853900234,0.06704060625951064,81.44601005113293,60.44116317977176,-8.786619071001041,-11.215351224400678,-11.075865537599839,-16.935907066560077,15.11524458385777,3.789993286132841,0.9897514684498532,10.39850463867188,2.382567783893222,18.414441493450553,6.3905362112825514,14.40647306606121,-10.74260192871094,81.08630920461202,7.180390072142345,4.007968427389335,12,-5.010005950927706,-6.760005950927706,-11.827503204345703,-18.01000213623047,-16.14000701904297,3,-0.10540828796370993,1.2031244722510774,133.41000366210938,1.1596661014069518,126.43000030517578,1.6363600896452666,123.8000030517578,-0.10540828796370993
9663,2021-12-27,135.63999938964844,135.85000610351562,133.38999938964844,134.64999389648438,1988800.0,0.01042903634681136,2.48932440183103,4.124928476063323,80.83672160314154,63.862233244044404,-9.388313651236032,-12.202126445088325,-12.188586161847411,-18.18067305525176,16.755448008920354,2.4600067138671875,1.6320278018453962,11.138998413085943,1.5827176597163657,20.695279166455506,6.360858036401169,15.917138789770732,-9.95018088378906,90.0319605942836,14.601435072790025,4.7781403766847825,12,-6.409999847412081,-8.159999847412081,-13.1875,-19.36999893188478,-15.529998779296875,0,-0.12437336200599758,-15.39961853900234,134.24000549316406,1.2031244722510774,133.41000366210938,1.1596661014069518,126.43000030517578,-0.12437336200599758
9664,2021-12-28,135.85000610351562,136.89999389648438,135.19000244140622,136.02000427246094,1079100.0,0.0015482653701870408,-1.295282081741699,-0.17171436938394907,79.94352667001681,67.95280405398863,-8.720373106458382,-12.07675864432099,-12.115851572183288,-18.24926062744133,18.55757071996143,1.7099914550781534,2.4300614170545884,10.743004989624026,-0.06286710251157501,21.548877081759642,5.3400689435562185,16.145941035691834,-8.318559046874995,89.63140404920532,14.919738739353278,5.402936046067805,12,-6.475006103515625,-8.370006561279268,-12.887506484985352,-19.580005645751967,-16.990005493164062,1,-0.16400445644230877,2.48932440183103,135.63999938964844,-15.39961853900234,134.24000549316406,1.2031244722510774,133.41000366210938,-0.16400445644230877
9665,2021-12-29,137.3800048828125,138.08999633789062,135.66999816894528,135.66999816894528,1311800.0,0.011262412297067037,-1.83039610233158,-10.058971367022876,81.61376493459002,71.42024142594884,-8.83588608872222,-12.832870765119395,-13.370449190014355,-19.629264077846173,18.407239186595582,2.419998168945341,3.043366198639589,11.364003372192386,-0.36855079235309063,23.096557536737862,5.497726289919655,17.23028045446513,-8.301589843515615,93.59791082480042,18.789198866710635,5.86627708227274,12,-7.560005187988281,-9.455005645751953,-14.302505493164062,-21.0050048828125,-17.470001220703125,2,-0.1876547204280724,-1.295282081741699,135.85000610351562,2.48932440183103,135.63999938964844,-15.39961853900234,134.24000549316406,-0.1876547204280724
9666,2021-12-30,136.44999694824222,138.97000122070312,136.27000427246094,137.58999633789062,1063300.0,-0.00676960184536024,-2.6000325524144734,-0.666663692255498,80.8649910890433,74.30839830844904,-6.8780911477883535,-10.997879722431037,-12.224973059561876,-18.549473485142954,18.123123012981058,2.6999969482421875,3.6442474404366862,9.501495742797886,-2.4442187128315425,21.447210198427314,3.528638514983186,15.4743529706126,-5.7494972751984506,54.83864792953664,-20.206253370189962,5.972857227814713,12,-6.189994812011747,-8.084995269775419,-12.847497940063505,-19.7649955749512,-16.47999572753909,3,-0.15478193909523286,-1.83039610233158,137.3800048828125,-1.295282081741699,135.85000610351562,2.48932440183103,135.63999938964844,-0.15478193909523286
9667,2021-12-31,136.5,137.28999328613278,135.83999633789062,136.52000427246094,1004200.0,0.00036645696501369507,-1.1641558204943836,0.017547616816801177,79.15277083793303,77.50730190166452,-5.666269286345624,-10.32913700572061,-12.057063480887876,-18.45889986193353,17.753309661286863,1.449996948242159,4.669460252585594,8.75899887084961,-3.5255601512102146,21.043557892909433,2.6167193598197116,14.901278381879521,-4.145600017424357,55.73475967415112,-15.615906889593688,6.142279511029908,12,-6.239997863769531,-8.134998321533203,-12.392499923706055,-19.814998626708984,-15.480003356933594,4,-0.13728936163933714,-2.6000325524144734,136.44999694824222,-1.83039610233158,137.3800048828125,-1.295282081741699,135.85000610351562,-0.13728936163933714
9668,2022-01-03,134.50999450683594,136.85000610351562,133.02999877929688,136.00999450683594,2448300.0,-0.014578794821714758,1.4025028070209111,74.98398169336384,72.12250963857396,78.51498289384449,-2.247771798969268,-7.5686391037592955,-9.883573021076657,-16.352673069112598,16.93766905261062,3.82000732421875,5.3194545649923555,6.033493804931652,-6.008231746292836,18.07521935615614,0.012631029319408071,12.054356580543896,4.4600067138671875,24.915742748224943,-43.40047879720723,6.020862775612244,1,-2.9349937438964844,-6.144992828369141,-10.02999496459961,-17.824993133544922,-10.389991760253892,0,-0.12199833992172882,-1.1641558204943836,136.5,-2.6000325524144734,136.44999694824222,-1.83039610233158,137.3800048828125,-0.12199833992172882
9669,2022-01-04,134.25,135.8800048828125,133.41000366210938,134.32000732421878,1873400.0,-0.0019329010293188675,-1.8228585379464286,0.046671549479185614,77.95647060139751,79.07778409598568,-0.3906380143503725,-6.680868479020944,-9.484142334595447,-15.972797429224244,16.737587454970615,2.470001220703125,5.959924835179379,5.157499313354492,-6.733695923538278,17.048694550247248,-0.7880983050918928,11.103096931800877,4.6012011718750045,20.53873264763001,-50.25373251930682,5.945597618446378,1,-1.2649993896484375,-5.884998321533203,-10.0625,-17.564998626708984,-13.879997253417955,1,-0.1053258799973813,1.4025028070209111,134.50999450683594,-1.1641558204943836,136.5,-2.6000325524144734,136.44999694824222,-0.1053258799973813
9670,2022-01-05,131.69000244140622,134.71000671386722,131.61000061035156,133.91999816894528,1796200.0,-0.01906888311801702,-1.5941480294450867,31.85374891018759,65.3717069200966,77.70094137176953,3.34580347648523,-3.6329593674180103,-6.792560864294558,-13.317126196364498,17.333471733958493,3.1000061035156534,6.805155198001074,2.1695014953612883,-9.43071967769211,13.769722668414687,-3.630609091165411,7.969612081887988,7.044774682617231,1.0869813100577672,-63.96727844370049,5.8001105865267,1,3.599998474121122,-3.3250007629394247,-7.502502441406222,-15.005001068115206,-12.779998779296847,2,-0.09742578474598484,-1.8228585379464286,134.25,1.4025028070209111,134.50999450683594,-1.1641558204943836,136.5,-0.09742578474598484
9671,2022-01-06,130.80000305175778,132.5,130.30000305175778,131.69000244140622,2453300.0,-0.006758291238125214,-1.328039850479996,0.39910362995655,64.56655406296717,75.82544626197334,4.2763429566900015,-2.24699663123684,-5.789889681585578,-12.351943697361605,17.68379692785832,2.199996948242216,7.448341351111964,0.8915019989013331,-10.308251164150363,12.091255161953029,-4.708374582624515,6.491378580427181,7.649783011718796,7.153085816073487,-55.44671929855114,5.599876581525851,1,3.8349990844726847,-2.435001373290987,-8.245002746582003,-14.115001678466768,-12.31999969482419,3,-0.08325687412514216,-1.5941480294450867,131.69000244140622,-1.8228585379464286,134.25,1.4025028070209111,134.50999450683594,-0.08325687412514216
9672,2022-01-07,128.83999633789062,131.38999938964844,128.74000549316406,130.75999450683594,1555500.0,-0.014984760459765267,-1.5000179940259835,2.157302792874655,61.093666751247696,73.6317735006518,6.023208946648737,0.2387580893623067,-3.703813906041262,-10.309025698393839,17.710481204497142,2.649993896484375,7.665408018854535,-1.3945045471191406,-12.029546610153034,9.240537515914767,-6.712025578636087,3.923016484397806,9.120802744882837,1.2329326412002326,-60.25427490275751,5.317521031516953,1,5.015007019042969,-0.16499710083007812,-6.549995422363281,-12.15499496459961,-8.729995727539062,4,-0.06884504322652574,-1.328039850479996,130.80000305175778,-1.5941480294450867,131.69000244140622,-1.8228585379464286,134.25,-0.06884504322652574
9673,2022-01-10,126.58000183105469,127.9000015258789,125.36000061035156,127.9000015258789,2127600.0,-0.017541094156111048,2.848487125393752,0.6875004967058468,55.67809953363481,70.93561492994267,7.669411593147629,2.827213313794431,-1.369781682222282,-7.9412164467609045,18.334695672267692,3.4799957275390625,7.05651893237102,-3.770999145507801,-14.178630308901603,6.636632017885987,-8.974814727204688,1.4328164361890998,10.643133764550015,11.596965068700785,-49.32790646954193,5.2038155816968965,1,5.584999084472656,2.2549972534179688,-4.290000915527344,-9.895000457763672,-6.560005187988281,0,-0.0439248309966781,-1.5000179940259835,128.83999633789062,-1.328039850479996,130.80000305175778,-1.5941480294450867,131.69000244140622,-0.0439248309966781
9674,2022-01-11,128.77000427246094,129.0,125.91000366210938,128.05000305175778,1847800.0,0.017301330460788078,4.237314436455801,-0.5454555963355994,54.866893496072485,67.96374032566295,4.882994593686703,1.0344221683707246,-3.4561927968819077,-10.018356809952678,19.251957557982607,3.089996337890625,6.29459414466308,-1.7994968414306527,-11.858737635991048,8.259743953129743,-6.829117238710836,3.230123555849545,7.2668178246184425,36.470603594870326,-19.451790079639174,5.029620397280196,1,3.3949966430664062,0.9899978637695312,-6.480003356933594,-12.085002899169922,-12.420005798339844,1,-0.03611090604641187,2.848487125393752,126.58000183105469,-1.5000179940259835,128.83999633789062,-1.328039850479996,130.80000305175778,-0.03611090604641187
9675,2022-01-12,128.27999877929688,129.99000549316406,127.43000030517578,129.99000549316406,1213900.0,-0.0038052766708562835,1.9941463588746018,-2.3750052981815704,35.38461672222421,62.91036539601638,4.4101947168749405,2.092447049988209,-2.8119943375778007,-9.4197474789527,19.224608011441475,2.5600051879882812,5.408693220869225,-2.5820022583007756,-11.961978342791326,6.797973826189775,-7.271990300546065,2.1079857839444998,6.689141169109718,40.89633639435211,-10.847345458677417,4.689988042245277,1,3.0449981689453125,1.8350028991699219,-6.282497406005859,-11.59499740600586,-12.44000244140625,2,-0.061661959058199045,4.237314436455801,128.77000427246094,2.848487125393752,126.58000183105469,-1.5000179940259835,128.83999633789062,-0.061661959058199045
9676,2022-01-13,126.62999725341795,128.92999267578122,126.38999938964844,128.44999694824222,1459300.0,-0.012862500324136383,-1.208694209941428,1.0643231281287338,29.286878658689716,57.36971070943379,5.052013431055272,4.056765224430663,-1.0827893371512118,-7.670432632169238,20.015487902834007,2.539993286132784,4.462103345286096,-4.299503707885762,-13.528562517346458,4.929555101574934,-8.91403311261611,0.3150256968445859,7.378228761183138,21.06130846040535,-25.856595405328328,4.614529404730349,1,4.475006103515639,3.4850044250488423,-4.632495880126939,-9.944995880126939,-11.04000091552733,3,-0.060964966901633555,1.9941463588746018,128.27999877929688,4.237314436455801,128.77000427246094,2.848487125393752,126.58000183105469,-0.060964966901633555
9677,2022-01-14,125.0,126.72000122070312,124.1500015258789,125.58000183105469,1602300.0,-0.012872125789878397,-1.2543869042042002,0.31868237819165807,21.397883952940546,51.73364118880785,5.452582701015729,6.0231372998426025,0.60845903418587,-5.9307509235433145,21.326924926634426,2.5699996948242188,3.173695415994672,-5.947000885009771,-15.127122366367502,3.233120596347959,-10.537061625688636,-1.3569401443309062,8.143403474176125,14.55475850500548,-25.797903161465868,4.5900607406788625,1,5.015003204345703,5.115001678466797,-3.1199989318847656,-8.314998626708984,-11.389999389648438,4,-0.052159973144531246,-1.208694209941428,126.62999725341795,1.9941463588746018,128.27999877929688,4.237314436455801,128.77000427246094,-0.052159973144531246
9678,2022-01-18,123.02999877929688,124.08000183105469,122.0999984741211,122.87999725341795,1887900.0,-0.01576000976562497,-1.3157946397897677,-0.258622504012021,18.516705962764306,45.12922289562639,6.283691975508901,8.353704737129931,2.608733625237832,-3.8604491804320844,22.8602658076505,2.9000015258789062,1.8138864488377635,-7.874002075195307,-17.20019796739112,1.4521938170004915,-12.537100021293213,-3.2109041290974005,9.034196461083582,11.7870656253052,-21.40964778497457,4.6630979460979,1,5.375003814697266,7.085002899169922,-1.3349971771240234,-6.344997406005859,-7.239997863769531,1,-0.02373403395852658,-1.2543869042042002,125.0,-1.208694209941428,126.62999725341795,1.9941463588746018,128.27999877929688,-0.02373403395852658
9679,2022-01-19,121.2699966430664,124.4499969482422,121.16000366210938,123.4499969482422,1714100.0,-0.014305471459751251,-1.7416767597776137,-14.533187528608657,10.879084028864838,39.07448701882286,6.715007251819955,10.450235764461326,4.3504901944388905,-1.9959501093689482,23.641903696544233,3.2899932861328267,0.40879657967994376,-9.507503890991217,-19.296567309298098,0.2815595273156646,-14.402035600144643,-4.612972181837776,9.399211050037735,1.2456733652103138,-23.306445069395473,4.894531709153437,1,5.560005187988281,8.795005798339844,0.38750457763671875,-4.554996490478516,-2.6299972534179688,2,-0.010307578416771324,-1.3157946397897677,123.02999877929688,-1.2543869042042002,125.0,-1.208694209941428,126.62999725341795,-0.010307578416771324
9680,2022-01-20,120.98999786376952,124.02999877929688,120.66000366210938,120.91999816894531,1898100.0,-0.002308887499362311,-10.423930894466643,-0.032109947259186165,11.233722978125243,33.14861689828487,5.942512630413873,10.85850813506427,4.655036051493013,-1.6276695603088882,25.247627119066756,3.3699951171875,-0.8358106542718815,-9.515502548217782,-20.084445545100138,1.053440448664574,-14.79997404665896,-4.231031049776604,8.15773718437545,3.9902616692065687,-16.039681785617656,5.284471498441178,1,5.035003662109389,8.825004577636733,0.8350028991699361,-2.029998779296861,-1.9300003051757528,3,-0.03835027251486445,-1.7416767597776137,121.2699966430664,-1.3157946397897677,123.02999877929688,-1.2543869042042002,125.0,-0.03835027251486445
9681,2022-01-21,118.66999816894531,122.0199966430664,118.62999725341795,121.3000030517578,2268000.0,-0.019175136257432168,-1.5018383698473405,-37.57166212534803,9.860431244439411,27.456035175306173,7.108452502669479,12.667049716303325,6.9802227144867,0.7656224983425375,24.57941906624093,3.3899993896484517,-2.3396715488664483,-11.0985019683838,-22.80874694273777,0.611743005970169,-16.95362445556077,-5.243379481206816,8.94994522971325,0.4944486515595789,-14.39865315682079,5.855122487176984,1,5.640003204345703,10.130001068115234,3.3100013732910156,0.41500091552734375,-1.1199951171875142,4,-0.023847660526848058,-10.423930894466643,120.98999786376952,-1.7416767597776137,121.2699966430664,-1.3157946397897677,123.02999877929688,-0.023847660526848058
9682,2022-01-24,120.08999633789062,120.20999908447266,115.3000030517578,118.16000366210938,3432700.0,0.011965940767300953,3.5253457841407037,-0.7338361568809508,16.682073531288623,23.123143397267704,4.824038624936634,10.680193662077727,5.5775056712679,-0.5712837237988992,23.767566409751208,4.909996032714858,-3.392808208878847,-8.971003341674816,-21.24021740435893,3.2982107210092977,-15.105610373016873,-2.836396310332759,5.731957831719811,52.349688320264676,37.12471886018379,6.134607031342059,1,2.5550079345703125,7.045005798339844,2.1100025177001953,0.0050048828125,0.29000091552732954,0,-0.03747189722063604,-1.5018383698473405,118.66999816894531,-10.423930894466643,120.98999786376952,-1.7416767597776137,121.2699966430664,-0.03747189722063604
9683,2022-01-25,118.7699966430664,120.4800033569336,117.0,118.81999969482422,2318100.0,-0.010991753976827612,1.065277532521043,-0.02590841529363398,15.903083182229892,18.793831140174085,5.497840651949417,11.248236015841144,6.89045525278101,0.8385478019040704,23.09954080931257,3.4800033569335938,-4.489713401718959,-9.447502899169933,-22.125094583375358,3.2300887850355053,-15.786298741272645,-3.108707057067221,4.947567302973496,37.92345252428904,22.405221406489066,6.338795842102719,1,3.8750076293945312,8.365005493164062,4.120004653930664,1.3250045776367188,1.6500015258789062,1,-0.04344528229820466,3.5253457841407037,120.08999633789062,-1.5018383698473405,118.66999816894531,-10.423930894466643,120.98999786376952,-0.04344528229820466
9684,2022-01-26,113.56999969482422,119.87999725341795,112.7699966430664,119.61000061035156,3430500.0,-0.04378207539964396,1.161096314813682,120.79264571254195,14.246251164807262,16.445123856016647,9.292139912508262,15.48754194139002,11.984146903853713,6.097454152429492,22.44050038091291,7.110000610351548,-5.588957524749503,-13.533499526977536,-27.259391179906345,0.19239212595127242,-20.396445353441948,-6.670553700513125,8.464052072359266,7.1048214918512524,-9.815908691452842,6.862945826464408,1,7.279994964599595,12.299999237060547,9.497501373291016,7.865001678466797,10.010002136230469,2,0.019547426491754116,1.065277532521043,118.7699966430664,3.5253457841407037,120.08999633789062,-1.5018383698473405,118.66999816894531,0.019547426491754116
9685,2022-01-27,111.5999984741211,115.05999755859376,110.5500030517578,114.3499984741211,2966200.0,-0.01734614093507747,1.1630678595605308,0.45529794423216596,13.663890303076343,14.709236260948495,9.663478563058788,16.26084413628695,13.826627849263957,8.117423476011027,21.6295273670443,4.509994506835966,-6.525613516129965,-14.214500427246094,-28.698044724745017,0.2690438702528297,-21.45627257599557,-6.972728278496632,8.8800048828125,9.154280811097662,-8.630127743549496,7.241772148749463,1,7.035003662109375,13.160003662109375,11.46750259399414,9.860000610351562,10.810005187988281,3,0.06308244634214621,1.161096314813682,113.56999969482422,1.065277532521043,118.7699966430664,3.5253457841407037,120.08999633789062,0.06308244634214621
9686,2022-01-28,115.33000183105469,115.3499984741211,109.87000274658205,111.01000213623048,2813500.0,0.03342296960513447,1.5137635548836013,-1.5709089799360745,26.037613804899692,15.22476180005507,4.651118948054631,11.45474731299413,9.991442384910854,4.496469370127301,20.642870363127987,5.479995727539048,-7.605103205446412,-9.428497314453125,-23.725572198634495,4.868577569728245,-16.57703475654381,-2.27995987236244,4.549995422363267,51.46087436739302,30.278161898135664,7.148537442090688,1,1.829998016357436,9.09000015258789,7.817499160766602,6.129997253417969,3.0999984741210938,4,0.03234193764258397,1.1630678595605308,111.5999984741211,1.161096314813682,113.56999969482422,1.065277532521043,118.7699966430664,0.03234193764258397
9687,2022-01-31,117.76000213623048,118.12999725341795,113.86000061035156,114.43000030517578,2127600.0,0.021069975432199017,1.0982825393373925,0.7708338116422507,34.44993453411077,16.995120530204673,1.2137630209521433,7.956755268048809,7.45653797166085,2.1779820928789917,19.436702142467762,4.269996643066392,-8.220541597159183,-6.061497116088859,-19.552132509299483,7.4291382771217656,-12.806814812694185,0.6838205805164534,-7.8899993896484375,74.36379769809469,49.82178534732955,6.745317696605313,1,-0.6000022888183594,6.659999847412095,9.725002288818374,8.020000457763672,4.540000915527315,0,-0.0017832802366098965,1.5137635548836013,115.33000183105469,1.1630678595605308,111.5999984741211,1.161096314813682,113.56999969482422,-0.0017832802366098965
9688,2022-02-01,118.0999984741211,118.38999938964844,116.51000213623048,117.08000183105469,2017400.0,0.0028871971104185157,1.34999880790595,0.3063051297912787,29.875509357735112,19.105834455634703,0.11276132291034457,6.666102787485642,7.024386192504522,1.964902598233948,19.352639000211408,1.8799972534179545,-8.6249850696274,-4.9010009765625,-17.629040041589178,7.827038088464192,-11.265020509075839,1.463018555950839,-8.229995727539048,82.2177846543144,56.739801663647285,6.364019532513345,2,-1.1499977111816406,6.320003509521484,10.255001068115263,8.549999237060561,4.090003967285142,1,0.01930566307159154,1.0982825393373925,117.76000213623048,1.5137635548836013,115.33000183105469,1.1630678595605308,111.5999984741211,0.01930566307159154
9689,2022-02-02,120.11000061035156,120.44000244140624,117.44000244140624,117.44000244140624,2065100.0,0.01701949332938324,-1.2471925523342295,2.6176538786623222,35.42633156484523,21.793902076381368,-2.32342316327977,3.733890550039206,4.960448826584951,0.11108029257070484,19.011389105984332,3.0,-8.725689006721126,-2.1839988708496065,-13.80371921709343,9.435721475394232,-7.993859043971526,3.6258613022723125,-9.899197998046859,96.8779390673373,70.32024992746028,5.809860173121916,2,-4.165000915527344,4.310001373291016,8.244998931884794,6.539997100830092,0.4799957275390625,2,0.002580947106972431,1.34999880790595,118.0999984741211,1.0982825393373925,117.76000213623048,1.5137635548836013,115.33000183105469,0.002580947106972431
9690,2022-02-03,118.86000061035156,120.06999969482422,118.54000091552734,118.9499969482422,2009900.0,-0.010407126747548068,-3.1918020108275327,-0.03370651670753339,35.93920120258932,24.69154318284247,-1.5727263055038065,4.188144024814974,6.160541611633391,1.5251491764743434,19.373398072305548,1.5699996948242188,-8.60799263716477,-2.792498779296878,-13.61753854984164,8.03254099124787,-8.205018664569252,2.6200211059754963,-8.035446008300767,85.05201630395172,55.41145193123664,5.412519885272377,2,-3.68499755859375,5.560001373291016,9.567499160766602,8.619998931884794,1.029998779296875,3,0.03971059394637133,-1.2471925523342295,120.11000061035156,1.34999880790595,118.0999984741211,1.0982825393373925,117.76000213623048,0.03971059394637133
9691,2022-02-04,119.91000366210938,120.4000015258789,117.1500015258789,118.26000213623048,1892500.0,0.008833947891351057,1.471485470774747,-18.334096303828755,40.591505057963644,27.34814668580636,-2.7137127888026384,2.403697083545751,5.036664031568506,0.6436331764237053,20.343754105123747,3.25,-8.142158061216733,-1.197995758056635,-11.145668561151126,8.749677045037842,-6.1718321596038805,3.7758406434906107,-8.50852218969726,91.94530954694416,57.90157539794779,4.97383640154724,2,-4.7350006103515625,4.509998321533203,8.962495803833008,8.014995574951172,1.9099960327148438,4,0.020848969424141384,-3.1918020108275327,118.86000061035156,-1.2471925523342295,120.11000061035156,1.34999880790595,118.0999984741211,0.020848969424141384
9692,2022-02-07,119.97000122070312,120.70999908447266,119.06999969482422,120.0,1386600.0,0.0005003549058577583,1.262072884548602,-0.018181061548349666,43.914085853451276,30.460480315942068,-3.120696218417635,1.7340136180553998,4.914538758351156,0.7533837818953373,21.873447067043987,1.6399993896484375,-7.693565967957966,-0.6944984436035213,-9.95811539476881,8.569118507561768,-5.326306919186166,3.9373100319791234,-8.026208490151362,82.38099044145156,43.641473131686595,4.631808475582644,2,-4.680000305175781,3.609996795654297,9.342500686645508,8.395000457763672,4.580001831054673,0,-0.01283654996964012,1.471485470774747,119.91000366210938,-3.1918020108275327,118.86000061035156,-1.2471925523342295,120.11000061035156,-0.01283654996964012
9693,2022-02-08,121.0199966430664,121.27999877929688,119.12000274658205,119.76000213623048,1569600.0,0.00875214980144623,1.4269634988941498,-42.00152594099647,49.488333862154946,34.37626728231403,-4.266648636071906,0.2594197482966507,3.8981216109214074,-0.11360571526452645,23.12372099328524,2.1599960327148295,-6.882633067079652,0.6334972381591797,-8.206684644557583,9.473679120875943,-3.786593703199202,5.053588179517561,-8.374907404200968,93.70454457287369,48.147676420303114,4.420090941358381,2,-5.444995880126953,2.340007781982422,8.292505264282227,7.345005035400391,4.600006103515639,1,0.010576817420236972,1.262072884548602,119.97000122070312,1.471485470774747,119.91000366210938,-3.1918020108275327,118.86000061035156,0.010576817420236972
9694,2022-02-09,124.12000274658205,124.3000030517578,121.83999633789062,122.41000366210938,2164300.0,0.02561565187163839,1.3768184314405003,1.3571480472298176,55.743128225344094,39.05173816256601,-6.384116003145678,-3.3801148892833197,0.8271436897868796,-3.0013009159259383,24.421798092030432,3.280006408691392,-6.287325047756767,3.966003417968764,-4.161683406397728,12.093690242335242,-0.09783999421448186,8.02984683015201,-10.611422553673464,97.48251375158095,44.739952840713165,4.063843412183241,2,-7.034999847412124,-1.2449989318847798,5.8499984741210795,4.244998931884751,4.0100021362304545,2,-0.015549470371156282,1.4269634988941498,121.0199966430664,1.262072884548602,119.97000122070312,1.471485470774747,119.91000366210938,-0.015549470371156282
9695,2022-02-10,120.37000274658205,122.94000244140624,119.8499984741211,121.41999816894531,2448900.0,-0.03021269672106308,-1.9569359825655754,-0.6140327394894861,52.96374574537563,42.043530600396664,-1.407252738054737,-0.26677388858500706,4.70923303195309,0.9477462259402785,26.26709032822545,4.270004272460952,-5.59442017795908,0.6115032196045007,-6.565477978912185,7.788484418121186,-2.976987379653849,4.1999938188628505,-5.566451810611554,45.03497249683916,-13.725218287838572,3.5884905992583445,2,-1.290000915527358,1.9200019836425923,10.304998397827134,7.994998931884751,6.2900009155273295,3,0.0018276446480751662,1.3768184314405003,124.12000274658205,1.4269634988941498,121.0199966430664,1.262072884548602,119.97000122070312,0.0018276446480751662
9696,2022-02-11,118.91000366210938,121.22000122070312,118.66000366210938,119.58000183105469,2084800.0,-0.012129260207349501,-3.3760710512930867,0.6380962761126335,47.94569528964602,43.54305957323392,0.6861276408845072,0.61683356404356,6.332212430539812,2.598407293023314,27.99072865601439,2.55999755859375,-4.3297093513306635,-0.46249618530274006,-6.872859177144463,5.947866806538983,-3.6676776812236085,2.7426853106181284,-2.966878472244403,4.432624593166562,-52.86073907930876,3.2051814959208644,2,1.4949989318847656,2.2749977111816406,12.917497634887695,9.454998016357422,8.539993286132827,4,0.008241491021426572,-1.9569359825655754,120.37000274658205,1.3768184314405003,124.12000274658205,1.4269634988941498,121.0199966430664,0.008241491021426572
9697,2022-02-14,118.4800033569336,119.33999633789062,117.3000030517578,118.95999908447266,2687400.0,-0.003616182759506592,2.2903376648946874,0.71641349153932,49.47899161506842,45.721224268493174,1.373431693483539,0.5621487738211783,6.831678683791296,3.2046133248729234,29.277057312262144,2.0399932861328267,-2.7642644976985906,-0.5664966583251925,-6.409942905747457,5.276949589097072,-3.4882197820363245,2.3552264653859396,-1.5340528236414883,16.857147216797078,-41.114787828192775,2.9217231237111294,2,2.2449989318847656,2.1499977111816406,13.019998550415039,9.884998321533203,6.899993896484361,0,0.028190380176041474,-3.3760710512930867,118.91000366210938,-1.9569359825655754,120.37000274658205,1.3768184314405003,124.12000274658205,0.028190380176041474
9698,2022-02-15,120.11000061035156,120.1500015258789,118.83000183105469,119.66000366210938,1774600.0,0.013757572647153271,3.9811423964991075,-0.9375019868391773,63.47897844114437,48.83818503252641,0.06541653206474507,-1.3679598865267053,5.318922510055529,1.7470799910167045,30.008218900304435,1.6699981689453125,-1.6995389365522584,1.209500503540042,-4.354089890938312,6.7730908980183955,-1.5722946936991349,3.9912957007792187,-2.809997558593764,40.142822265625206,-23.261162015432696,2.781795197239178,2,0.6150016784667969,-0.17999649047851562,11.155000686645508,8.255001068115234,7.6299972534179545,1,0.036966134533710004,2.2903376648946874,118.4800033569336,-3.3760710512930867,118.91000366210938,-1.9569359825655754,120.37000274658205,0.036966134533710004
9699,2022-02-16,120.0199966430664,120.66000366210938,118.25,119.7300033569336,2175200.0,-0.000749346156254993,2.0700540372429344,0.6444338950866366,68.81143058957001,52.49065496441315,0.15791752457217,-1.4507869523713026,5.458872276749787,2.016044463454179,30.599193220913335,2.410003662109375,-1.0529119664062705,1.1819965362548857,-4.296957254150513,6.660950326660284,-1.5574803589478137,3.921473431457585,-2.719993591308608,48.22684194435978,-21.12894154166328,2.7394768952027024,2,0.7050056457519531,-0.08999252319335938,10.480003356933594,8.34500503540039,8.69001007080081,2,0.046658942344164345,3.9811423964991075,120.11000061035156,2.2903376648946874,118.4800033569336,-3.3760710512930867,118.91000366210938,0.046658942344164345
9700,2022-02-17,116.3499984741211,119.43000030517578,116.1500015258789,119.0999984741211,1897900.0,-0.03057822255952658,-1.0825429426752826,-9.482978163641148,52.284938747788,53.78992537439364,3.838040053958565,1.9539507575496629,9.098514912987667,5.864799476786686,31.26434337997452,3.8699951171875,-0.36965894804478694,-2.2560016632080107,-7.74421904399486,3.232215717578839,-5.000110353601428,0.4881070271854071,7.9500045776367045,3.944713220522621,-64.87908569044524,2.7441086903934226,2,3.8750038146972656,3.580005645751953,14.612503051757812,12.015003204345703,13.519996643066406,3,0.101246296202673,2.0700540372429344,120.0199966430664,3.9811423964991075,120.11000061035156,2.2903376648946874,118.4800033569336,0.101246296202673
9701,2022-02-18,115.83999633789062,117.08000183105469,115.2699966430664,115.94000244140624,1453000.0,-0.004383344588903548,-1.919350273795607,0.03636585582385847,45.29410378743309,53.94326070039161,4.145993120302407,2.3621754645689634,9.574510676643243,6.584980470844442,31.560924746411136,1.8100051879882812,0.014065468701943473,-2.6245037078857365,-8.249986205862072,3.000978790090599,-5.437244956873897,0.1882375411024242,8.297006683349593,10.575119713395585,-55.17066194956002,2.812741248988167,2,3.9450035095214844,3.5600013732910156,14.880002975463867,12.525005340576172,16.69000244140625,4,0.09340476231247585,-1.0825429426752826,116.3499984741211,2.0700540372429344,120.0199966430664,3.9811423964991075,120.11000061035156,0.09340476231247585
9702,2022-02-22,115.58999633789062,116.77999877929688,114.6500015258789,115.30999755859376,1746800.0,-0.00215814923949742,-1.6625118017871958,-2.7998169057066944,43.82077426126182,53.313531855847934,4.145270547345433,2.3797733263470775,9.810109487034794,7.02795623953962,31.25107192119917,2.1299972534179688,0.4701759740329976,-2.649503707885742,-8.360560144628764,3.0615527288572792,-5.505031926257246,0.20602451048576143,8.192326428222643,15.640507119707822,-46.037951006413905,2.8555282183715103,2,3.8850059509277344,2.705005645751953,15.02000617980957,12.775005340576172,21.300003051757812,1,0.10260404002161772,-1.919350273795607,115.83999633789062,-1.0825429426752826,116.3499984741211,2.0700540372429344,120.0199966430664,0.10260404002161772
9703,2022-02-23,113.61000061035156,116.7699966430664,113.33999633789062,116.16999816894531,1743000.0,-0.017129473053629773,-1.2128990657701735,-9.142888283379211,33.97435800973615,50.89477960966928,5.546940369286119,4.167019496678492,11.69018018272864,9.11792442556927,31.123913184706588,3.4300003051757812,0.6365572894450509,-4.371499633789057,-10.436868926878702,1.6938696593005886,-7.4041842803338795,-1.338814987244234,9.624382881347643,3.6885792664115202,-51.3258072567036,3.032684646544825,2,4.529998779296875,3.549999237060561,16.455001831054688,14.755001068115234,22.860000610351562,2,0.10360000510372291,-1.6625118017871958,115.58999633789062,-1.919350273795607,115.83999633789062,-1.0825429426752826,116.3499984741211,0.10360000510372291
9704,2022-02-24,115.79000091552734,115.98999786376952,111.38999938964844,111.63999938964844,2456500.0,0.019188454303882496,1.0219793855229222,-1.6210958920439644,42.76284812036675,49.76134654022384,2.3032818826073793,2.2786935031247992,9.428690664670484,7.018578261785848,30.389099201182628,4.5999984741210795,0.7155190734220866,-2.302499389648432,-8.103429606924067,3.498430827627203,-5.202964498286249,0.5979657189893857,6.65283160386717,54.72638090601897,3.3664939221199646,2.900465108637817,2,0.5149993896484375,1.3699989318847798,13.470001220703125,12.575000762939453,23.079994201660156,3,0.10320404917312409,-1.2128990657701735,113.61000061035156,-1.6625118017871958,115.58999633789062,-1.919350273795607,115.83999633789062,0.10320404917312409
9705,2022-02-25,118.63999938964844,118.69000244140624,115.52999877929688,115.95999908447266,1259700.0,0.024613511111380548,1.2733786887900433,0.6457829686238967,47.24032034843894,49.68297154675639,-0.9140465056743778,-0.017753566144662614,6.5921488218142485,4.268860738998086,28.913511348097455,3.160003662109361,0.5957443266316034,0.19549903869628338,-4.735826258962163,5.12682433635473,-2.27016361013294,2.6611616875255066,2.6975498167714704,99.31502697460164,50.895874345298715,2.4656626488292237,2,-2.6149978637695312,-1.5549964904785156,9.807502746582031,9.72500228881836,20.66999816894534,4,0.0848786865814617,1.0219793855229222,115.79000091552734,-1.2128990657701735,113.61000061035156,-1.6625118017871958,115.58999633789062,0.0848786865814617
9706,2022-02-28,119.05999755859376,119.37000274658205,116.8499984741211,117.25,1689300.0,0.0035401059600981277,1.074070818132142,0.6753721464502022,48.05305123611238,49.52453372687239,-1.464542844896613,-0.1517629149663975,6.098887120196693,3.923543656471395,27.174397516058434,2.5200042724609517,0.003941533214572246,0.42899742126466833,-4.283660696358467,5.141655538887804,-1.9273316375468994,2.785326480076236,1.2827966661489967,96.11522484236895,49.84427972732287,2.3563290588115704,2,-3.034996032714858,-1.9749946594238423,8.860004425048814,9.305004119873033,20.190002441406236,0,0.09079453872215759,1.2733786887900433,118.63999938964844,1.0219793855229222,115.79000091552734,-1.2128990657701735,113.61000061035156,0.09079453872215759
9707,2022-03-01,117.5500030517578,119.5500030517578,116.83999633789062,118.87999725341795,1468500.0,-0.012682635123462349,1.029963167534843,-0.7348044174675377,42.719273110299675,47.21789980122298,-0.11213419284248971,1.414199048001663,7.536871092677288,5.480876647136071,26.37109957231609,2.7100067138671733,-0.3006849531266198,-1.0704971313476648,-5.7922532327399665,3.651258970044637,-3.4313751820438227,1.2903809193484932,-6.160003662109361,75.49020707813015,33.76442060843793,2.360878050696154,3,-1.525001525878892,-0.4650001525878764,9.004997253417983,10.814998626708999,23.679992675781264,1,0.12743509433124656,1.074070818132142,119.05999755859376,1.2733786887900433,118.63999938964844,1.0219793855229222,115.79000091552734,0.12743509433124656
9708,2022-03-02,120.37999725341795,120.88999938964844,117.98999786376952,118.1999969482422,1332600.0,0.02407481180935478,-1.2307717137097232,-1.6391051197475766,42.062800715272424,44.24582981518991,-3.240583715365574,-1.3030324622821325,4.690767324217958,2.7055775322964593,25.442066479751908,3.339996337890639,-0.2650291657277819,1.6454971313476392,-3.1330987078772097,6.424092970572488,-0.7438007882647781,4.0347950509600565,-8.826797790527323,94.63155646073176,57.4817922207511,2.3892979196124235,3,-4.239997863769517,-3.2949943542480327,4.510005950927749,6.755004882812514,19.45999908447267,2,0.13714904895266322,1.029963167534843,117.5500030517578,1.074070818132142,119.05999755859376,1.2733786887900433,118.63999938964844,0.13714904895266322
9709,2022-03-03,120.41999816894531,121.9800033569336,119.98999786376952,121.54000091552734,1433500.0,0.00033228872271151566,-1.0101031507804559,-0.5137626558688652,50.12593316029771,44.00594030546877,-3.5960393827970876,-1.3898781336572767,4.637690806495101,2.7205805873155526,25.048937841000164,1.9900054931640767,-0.2508765773118995,1.6699981689453125,-3.1293492334694832,6.469345571360108,-0.7296755322620783,4.069671870152703,-8.49332670898437,75.81389021959629,38.02317400010273,2.3996737012073948,3,-3.734996795654297,-3.3349952697753906,4.470005035400391,6.715003967285156,18.86999511718747,3,0.13328353509223767,-1.2307717137097232,120.37999725341795,1.029963167534843,117.5500030517578,1.074070818132142,119.05999755859376,0.13328353509223767
9710,2022-03-04,123.58000183105469,123.97000122070312,118.5500030517578,119.76000213623048,1967800.0,0.026241518935052666,1.3565217247081403,-3.4107056491440666,60.83526871061387,45.73273640804441,-6.283378458958353,-4.403932321643396,1.4162758262924058,-0.34424908890014194,24.398896045968154,5.419998168945327,-0.7154093911465509,4.594001770019531,-0.6698399439381149,9.857843483977177,1.9620809130407082,7.225922626998354,-11.050130457275387,94.53016658391687,50.35033421305499,2.6319208569788204,3,-5.900001525878906,-6.494998931884766,-0.22000503540039062,2.289997100830078,13.259994506835938,4,0.12372546576779997,-1.0101031507804559,120.41999816894531,-1.2307717137097232,120.37999725341795,1.029963167534843,117.5500030517578,0.12372546576779997
9711,2022-03-07,122.41000366210938,124.83000183105469,121.91999816894531,123.5500030517578,2234000.0,-0.009467536426685075,-1.7452730374198377,-0.2984291834350227,58.8156187395027,47.39883023896006,-4.563296593842566,-3.2011625582171632,2.284980230361981,0.9152453925431416,23.330770019964746,2.910003662109375,-1.3439669710115254,3.2990036010742188,-2.1718889183555063,8.769896120503944,0.5635573413593562,6.034449860789081,-8.964921900576172,69.7121839150703,21.16426993269488,2.735446259714866,3,-4.3000030517578125,-5.060001373291016,-0.7125015258789062,2.3499984741210938,14.17999267578125,0,0.138060561971175,1.3565217247081403,123.58000183105469,-1.0101031507804559,120.41999816894531,-1.2307717137097232,120.37999725341795,0.138060561971175
9712,2022-03-08,118.43000030517578,123.66999816894531,118.25,121.68000030517578,1958000.0,-0.03251370997357106,-2.002768560982311,2.850878719331861,46.59090733162147,48.80066905250287,-0.15429937603664712,0.6930871998932702,5.884472277393144,4.960434435376925,22.678769430518688,5.4199981689453125,-1.3456703553968339,-0.6039997100830021,-6.067331180515794,4.859331760349789,-3.335665445299398,2.1276660251333936,-3.84642653669043,6.432780499992945,-41.39466915344784,2.7316657352163993,3,-0.31999969482421875,-0.31999969482421875,2.3600006103515625,5.990001678466797,19.459999084472656,1,0.17580004763298396,-1.7452730374198377,122.41000366210938,1.3565217247081403,123.58000183105469,-1.0101031507804559,120.41999816894531,0.17580004763298396
9713,2022-03-09,122.3000030517578,122.72000122070312,119.5,120.66999816894531,1679600.0,0.032677554138390796,1.6072871492642427,-0.5015399639423033,54.01127228652383,50.05049395985366,-2.974827802755101,-3.2423403221726943,1.6259497792488702,1.158185393359318,22.20853301654874,4.290000915527344,-1.0095001799693932,3.2020027160644418,-2.387811865148038,8.791817297276921,0.4070954254581949,5.996910006670689,-6.691786477015512,61.550181227056534,13.204293179118615,2.79490729060624,3,-2.120002746582017,-4.190002441406236,-1.5100021362304545,2.11999893188478,14.389999389648423,2,0.15478325595601183,-2.002768560982311,118.43000030517578,-1.7452730374198377,122.41000366210938,1.3565217247081403,123.58000183105469,0.15478325595601183
9714,2022-03-10,122.19000244140624,122.52999877929688,118.55999755859376,120.38999938964844,1317600.0,-0.0008994326051243728,2.2016194033064753,1.104293042761927,61.74578764313938,51.66221254815371,-2.0802790443991483,-3.4618341514364914,1.3313718058248156,1.3296010252300334,22.8628149449366,3.970001220703111,-0.5784527788877227,3.1885021209716626,-2.0944865117996585,8.471490753742984,0.5470078045860021,5.829996437357323,-5.659607341032711,59.87843989360571,5.671713781003781,2.6414943163856583,3,-1.3550033569335795,-4.080001831054673,-1.5050010681152202,2.2299995422363423,13.559997558593764,3,0.14444711959923318,1.6072871492642427,122.3000030517578,-2.002768560982311,118.43000030517578,-1.7452730374198377,122.41000366210938,0.14444711959923318
9715,2022-03-11,120.58999633789062,124.47000122070312,120.45999908447266,123.11000061035156,1071000.0,-0.0130944109300829,-1.8848948899500522,-1.400000000000011,59.15221687592867,52.89545317479997,-0.19509307558001865,-1.9441807886594518,2.45054160095124,2.967013242100947,22.835838036004713,4.010002136230469,0.27039687021948566,1.5774963378906222,-3.718389912568284,6.8733825883495285,-1.070446787338824,4.225439463120068,-3.229640564448985,35.562244479125845,-23.16541357391899,2.647943125229451,3,0.24500274658203125,-2.4799957275390625,-0.40749549865722656,3.830005645751953,16.87001037597659,4,0.15507088080378706,2.2016194033064753,122.19000244140624,1.6072871492642427,122.3000030517578,-2.002768560982311,118.43000030517578,0.15507088080378706
9716,2022-03-14,119.88999938964844,121.72000122070312,119.12999725341795,120.77999877929688,1116400.0,-0.005804767969979974,-1.1493776196325098,0.35317376219338664,58.14394705661357,54.609305835501516,0.7096482067850047,-1.2300667693395724,2.6816359344660157,3.673581505743698,22.661434037643478,2.5900039672851705,0.7895873503972126,0.8284996032714815,-4.481509479737909,6.138508686280872,-1.8265049382332137,3.4835041447761768,-1.7826790104454915,26.36654449825088,-36.24940057160514,2.655004541504697,3,1.5200004577636719,-1.779998779296875,-0.09249687194824219,4.530002593994141,19.740005493164062,0,0.1413795732299059,-1.8848948899500522,120.58999633789062,2.2016194033064753,122.19000244140624,1.6072871492642427,122.3000030517578,0.1413795732299059
9717,2022-03-15,121.81999969482422,121.91000366210938,118.93000030517578,120.93000030517578,1321800.0,0.01609809254317529,4.57006160515658,-1.0,65.57874679297583,57.22218873302412,-0.615703557076273,-3.0535713440629593,0.29388003614818103,1.760164685746986,22.196460375740674,2.9800033569335938,1.0682336215753878,2.5915000915527315,-2.8499652308995707,8.032965414005034,-0.12923256967341956,5.312232752778883,-3.0404111704361014,55.160746466727495,-14.293233944112735,2.7207326612261538,3,-0.279998779296875,-3.7099990844726562,-2.0224971771240234,2.6000022888183594,16.50000762939456,1,0.12124443178515243,-1.1493776196325098,119.88999938964844,-1.8848948899500522,120.58999633789062,2.2016194033064753,122.19000244140624,0.12124443178515243
9718,2022-03-16,124.5500030517578,124.66999816894531,121.27999877929688,122.38999938964844,1450000.0,0.022410140894537856,1.825006675737192,2.4269720712534344,66.28253092811718,59.017366262781835,-3.008345545337235,-5.727539613541865,-2.807440325034861,-0.9450358596153876,21.675164555989976,3.3899993896484375,1.3886882961788984,5.099503326415999,-0.8334734165755862,11.032480069407583,2.1330149549202133,8.065991697911784,-5.620002746582017,98.03608665792571,25.61542285697881,2.966488371495792,3,-3.0100021362304545,-6.440002441406236,-5.1150035858154155,-0.13000106811522016,6.800003051757827,2,0.10710554806126416,4.57006160515658,121.81999969482422,-1.1493776196325098,119.88999938964844,-1.8848948899500522,120.58999633789062,0.10710554806126416
9719,2022-03-17,125.62000274658205,125.6999969482422,123.54000091552734,124.37000274658205,1414100.0,0.00859092467769429,2.063849358800951,0.5787027225589549,63.89331726463154,59.35714943545047,-3.646636762974765,-6.700002463875435,-4.235597604026907,-2.005953270778818,20.967713487778976,2.159996032714858,2.0542821900417607,5.88950271606447,-0.6538176912870455,12.432823123415986,2.6178425123887052,9.161162919740235,-6.690002441406264,98.81840116210275,28.56869883081373,3.2716602036757583,3,-3.6450042724609517,-7.075004577636733,-6.152500152587905,-1.2000007629394673,6.6299972534179545,3,0.08812290600849693,1.825006675737192,124.5500030517578,4.57006160515658,121.81999969482422,-1.1493776196325098,119.88999938964844,0.08812290600849693
9720,2022-03-18,128.1300048828125,128.60000610351562,124.7699966430664,125.69000244140624,3561600.0,0.019980911330610196,1.2662745133446496,1.9520019531250115,66.66667601297638,60.22948913250309,-6.083043700953496,-8.729807863581755,-6.999446314517201,-4.482764818964256,20.038362768556333,3.8300094604492188,2.6403697194696463,7.810504531860346,0.47555699903062987,15.145452064690062,4.143030765445488,11.477978298275204,-8.387604980468751,95.13959732284944,26.998378457684268,3.667473766414859,3,-4.7050018310546875,-8.135002136230469,-8.150001525878906,-3.710002899169922,1.3799896240234375,4,0.05947080954345352,2.063849358800951,125.62000274658205,1.825006675737192,124.5500030517578,4.57006160515658,121.81999969482422,0.05947080954345352
9721,2022-03-21,126.66000366210938,127.91000366210938,125.0999984741211,127.4499969482422,1605300.0,-0.011472732105548444,2.28654287167498,-0.32376741626435596,66.76480697107854,62.47103353688721,-4.4106029766147685,-6.753913076631733,-5.776915247050539,-2.993372515885511,18.87410273010712,3.0300064086914062,2.996532792647855,5.799502944946283,-1.7376235608450372,13.336629450737604,2.030939692050623,9.568066197841944,-5.677538891601557,79.93793921261856,12.200606865226874,3.768563252895659,3,-3.0800018310546875,-6.665000915527344,-5.975000381469712,-2.240001678466797,4.029998779296847,0,0.085267667294318,1.2662745133446496,128.1300048828125,2.063849358800951,125.62000274658205,1.825006675737192,124.5500030517578,0.085267667294318
9722,2022-03-22,127.4499969482422,128.02000427246094,126.22000122070312,126.72000122070312,1398400.0,0.006237117190050601,-1.0809335226721468,-0.9240530778591172,64.0668447566231,63.58831936689824,-4.23154705960269,-6.967030891297782,-6.747114652091241,-3.7424186520580776,17.527897129864396,1.8000030517578125,2.86755510851512,5.996496200561538,-1.659936585342038,13.652928986465113,2.16827980760975,9.824712593513325,-5.401076391113293,84.28950813384381,19.12983038529157,3.8282163929517874,3,-3.869995117187514,-7.4549942016601705,-6.654994964599624,-3.0299949645996236,4.949996948242173,1,0.09556695352073352,2.28654287167498,126.66000366210938,1.2662745133446496,128.1300048828125,2.063849358800951,125.62000274658205,0.09556695352073352
9723,2022-03-23,125.37999725341795,126.83999633789062,125.27999877929688,126.83999633789062,1562800.0,-0.016241661391838913,1.1369842970240116,-2.000010451286534,59.131069628870534,63.29779514309059,-1.8759844311802283,-4.184586978302946,-4.812232588683926,-1.6571440979827656,15.724321340019113,2.1699981689453267,2.82513216162414,3.337996673583973,-3.5508931404254866,10.226886487593418,-0.10644823342074972,6.782441580588696,-2.413924719794906,36.363526706622665,-26.314597050223647,3.444444907004724,3,-1.6149940490722514,-5.384994506835923,-4.702495574951158,-0.9599952697753764,1.3500061035156392,2,0.10320633557397896,-1.0809335226721468,127.4499969482422,2.28654287167498,126.66000366210938,1.2662745133446496,128.1300048828125,0.10320633557397896
9724,2022-03-24,127.73999786376952,127.7699966430664,125.30999755859376,126.3000030517578,1125900.0,0.01882278403293891,2.2800154623181474,-0.9862984349280075,57.890733559108504,63.15763033011057,-3.761487148329735,-5.906236645975483,-7.353314375940201,-3.9867140861421433,13.547452794989765,2.459999084472642,3.524092503340981,5.100497436523426,-1.5748202657131998,11.775815138760038,1.7628385854051203,8.438156287641732,-3.985174630361513,77.5455322336139,18.115883675960767,3.3376588511183085,3,-3.974994659423814,-7.744995117187486,-7.412494659423814,-3.319995880126939,-0.08999633789061079,3,0.028260594176587217,1.1369842970240116,125.37999725341795,-1.0809335226721468,127.4499969482422,2.28654287167498,126.66000366210938,0.028260594176587217
9725,2022-03-25,128.71000671386722,128.94999694824222,126.72000122070312,127.9499969482422,1213400.0,0.007593618806320812,2.5967956290608845,0.5277864609548533,62.04128152737105,63.59066749352807,-3.8649876841337942,-6.411885033208819,-8.481069558525945,-4.893518007492219,12.447784616582297,2.229995727539091,3.763279488086823,5.567005920410182,-1.3527469071376004,12.48675874795795,2.107129506636298,9.026882334184066,-4.276857878644151,93.76648494828859,34.16535926624401,3.459876413773886,3,-4.770008087158217,-8.54000854492189,-8.382503509521513,-4.290004730224638,-0.16000366210943184,4,0.027503636869528503,2.2800154623181474,127.73999786376952,1.1369842970240116,125.37999725341795,-1.0809335226721468,127.4499969482422,0.027503636869528503
9726,2022-03-28,129.8699951171875,130.24000549316406,128.05999755859378,128.63999938964844,1812700.0,0.009012418171176373,1.2131875111341466,1.6183946353999055,74.50726835361026,64.58272544470967,-3.8671053695818216,-7.083675307933959,-9.735384896390656,-6.012134448567295,11.665130309031563,2.180007934570284,3.8500870635980107,6.186494445800776,-1.070921159567348,13.4439100511689,2.5577866431167138,9.815202248484837,-4.714150583881377,92.54012348527499,25.13070460406783,3.6287078026840636,3,-4.109992980957031,-9.05499267578125,-9.792491912841797,-5.449993133544922,2.600006103515625,0,-0.0027720075759355423,2.5967956290608845,128.71000671386722,2.2800154623181474,127.73999786376952,1.1369842970240116,125.37999725341795,-0.0027720075759355423
9727,2022-03-29,132.52999877929688,132.75999450683594,130.14999389648438,130.75999450683594,2631200.0,0.0204820494503688,1.3408122070546376,1.4390328623354711,73.11340594299708,65.34171155747411,-5.417877867911045,-9.026675655677934,-12.408203112293847,-8.615197629944106,11.127408603990878,2.8899993896484375,4.236188843308625,8.097498321533209,0.42521590327280023,15.769780739793603,4.2613571124030045,11.933639530663413,-6.45900527321632,96.92518905201659,27.58596630740078,3.8361412091302,3,-4.380001068115234,-10.455001831054688,-12.9375,-8.109996795654297,-7.94000244140625,1,-0.01388362148070954,1.2131875111341466,129.8699951171875,2.5967956290608845,128.71000671386722,2.2800154623181474,127.73999786376952,-0.01388362148070954
9728,2022-03-30,136.88999938964844,137.55999755859378,128.5,132.0,2875100.0,0.032898216634049016,1.908508433976896,2.762704850903887,77.86200573795145,66.89378805450966,-8.765114550238138,-12.739531622574134,-16.66711015283883,-12.896956985454125,11.40096661759975,9.059997558593778,4.88741488197563,11.63199882507324,2.401145559602355,20.862852090544138,7.016572192337804,16.24742545780869,-9.481205683416803,94.53062719228294,23.003483604258122,4.6154266327354465,3,-5.725002288818359,-12.41500091552733,-18.00499725341797,-12.46999740600586,-12.729995727539062,2,-0.032800098715637716,1.3408122070546376,132.52999877929688,1.2131875111341466,129.8699951171875,2.5967956290608845,128.71000671386722,-0.032800098715637716
9729,2022-03-31,136.47000122070312,140.66999816894528,136.41000366210938,137.91000366210938,3185600.0,-0.003068143551888114,-4.4615399663523245,-0.29447906362822224,81.5079500117165,68.54281849881411,-7.4250091740968855,-11.652905894843684,-16.092075689089583,-12.414576262475478,12.257645851455234,4.259994506835909,5.226857877708909,10.409500503540045,0.20977234745225815,20.60922865962783,5.309636425496137,15.509364581583938,-7.970001220703125,69.89248840824011,-5.928519491397694,5.099864078043894,3,-3.585002899169922,-10.440002441406264,-18.82000160217285,-12.049999237060547,-16.20000457763672,3,-0.07137098099689865,1.908508433976896,136.88999938964844,1.3408122070546376,132.52999877929688,1.2131875111341466,129.8699951171875,-0.07137098099689865
9730,2022-04-01,138.8699951171875,138.91999816894528,135.35000610351562,136.77000427246094,2305800.0,0.01758623781795854,2.2454518341784055,-1.4583245030305598,85.27881047218298,70.59992999893683,-9.098083176149999,-13.54303768801607,-18.29692206090428,-14.714605826167741,13.694690847784438,3.569992065429659,5.45348032143869,12.04499473571778,0.4337049845933336,23.65628448684224,6.239349860155556,17.850639611280002,-10.3699951171875,85.72559108141384,3.4981927867208213,5.805644875562228,4,-5.894996643066406,-10.769996643066406,-22.137495040893555,-14.449993133544922,-18.739997863769545,4,-0.08079494481036331,-4.4615399663523245,136.47000122070312,1.908508433976896,136.88999938964844,1.3408122070546376,132.52999877929688,-0.08079494481036331
9731,2022-04-04,139.30999755859378,139.61000061035156,137.19999694824222,139.25999450683594,2742100.0,0.0031684485985252753,6.415291438766081,0.023811080835617532,84.41558558539617,72.86090120213383,-8.442832804128074,-13.335748577533607,-18.457848624501125,-15.047557692190054,15.524887305289695,2.4100036621093466,5.7834342201678055,11.639997482299833,-1.0299603940681834,24.309955358667864,5.305018544115825,17.97497642048384,-8.375997924804722,88.82497276111448,3.042717605535614,6.3349789381840145,4,-6.334999084472685,-10.55500030517581,-22.754995346069364,-14.8899955749512,-21.089996337890653,0,-0.07723777686745237,2.2454518341784055,138.8699951171875,-4.4615399663523245,136.47000122070312,1.908508433976896,136.88999938964844,-0.07723777686745237
9732,2022-04-05,139.25,141.9199981689453,138.52000427246094,139.55999755859378,2723900.0,-0.0004306766179400512,-2.841824859049294,-6.199572779978735,82.32190690658435,75.43766089965759,-7.300728872301022,-12.264817537281175,-18.15949621385525,-14.882007033579697,16.554118113516214,3.399993896484375,5.846434456858887,10.53899993896485,-2.353693935724152,23.431693813653865,4.092653001620334,16.98534687630935,-6.368800659179698,80.10433283721416,-3.9573759589300295,6.446346937344505,4,-5.635002136230469,-9.870002746582031,-22.694997787475586,-14.829998016357422,-21.31999969482422,1,-0.048689398774124815,6.415291438766081,139.30999755859378,2.2454518341784055,138.8699951171875,-4.4615399663523245,136.47000122070312,-0.048689398774124815
9733,2022-04-06,141.22999572753906,141.9199981689453,138.1300048828125,138.97999572753906,2751500.0,0.014218999838700563,1.0881477620472813,-7.258121677494905,83.00211848892076,78.22781478074783,-7.594616305099407,-13.443147979165275,-19.830660959276855,-16.748494974367958,17.584518610276298,3.7899932861328125,6.118279633636462,11.572496032714838,-2.094671899425748,25.239663964855424,4.738912066644559,18.40607999878513,-6.5410366210937525,89.49766705142706,7.000918523309608,6.833583966070291,4,-6.909996032714844,-11.27499771118164,-24.67499351501465,-16.809993743896484,-21.539993286132827,2,-0.11782199173715424,-2.841824859049294,139.25,6.415291438766081,139.30999755859378,2.2454518341784055,138.8699951171875,-0.11782199173715424
9734,2022-04-07,139.83999633789062,141.58999633789062,139.30000305175778,140.3699951171875,3452100.0,-0.009842097512556935,-1.8447380392750885,-0.23555501302083334,75.98757217114496,79.77740263005606,-4.813971980862931,-11.23930207637838,-17.97397798468907,-15.27107875287902,18.424529063381183,2.289993286132841,6.490940151291568,9.299996948242182,-4.614048473820247,23.214042370304625,2.342974237210967,16.257019659273396,-3.704829418945309,68.34087757884298,-12.037933940554396,6.95702271103122,4,-4.849998474121094,-9.754997253417969,-23.227495193481445,-15.419994354248047,-19.77999877929686,3,-0.11212809701377724,1.0881477620472813,141.22999572753906,-2.841824859049294,139.25,6.415291438766081,139.30999755859378,-0.11212809701377724
9735,2022-04-08,139.28999328613278,140.89999389648438,138.41000366210938,139.00999450683594,2396600.0,-0.003933088287766284,-2.3648960739030023,-0.5283008003684614,79.22257793920744,80.30132591734463,-2.9115526153039184,-9.714582418833032,-16.8905516830298,-14.634053657370885,19.848320371059238,2.489990234375,7.219916698554201,7.814994049072226,-5.793660110763653,21.42364820890809,1.0106669691543004,14.619321128990165,-1.9978601171874573,44.27957197814538,-34.661480881691126,6.804327079917934,4,-4.079994201660128,-9.204994201660128,-22.404991149902315,-14.869991302490206,-17.66999053955074,4,-0.1365496271077783,-1.8447380392750885,139.83999633789062,1.0881477620472813,141.22999572753906,-2.841824859049294,139.25,-0.1365496271077783
9736,2022-04-11,136.83999633789062,139.8699951171875,136.63999938964844,139.69999694824222,1575600.0,-0.017589181321944092,1.0187492549412298,-10.214332425069259,70.17620073677614,79.97496978332008,0.705281288997611,-6.250069279009551,-14.04485018552478,-12.119499083034853,20.73673885254914,3.2299957275390625,7.852789157932477,4.517497253417957,-8.130650734994276,17.165645241830177,-1.8065767407881594,10.841571247624074,5.0800018310546875,3.7878218651562006,-71.40013224193852,6.3240739942061115,4,-1.6299972534179688,-6.754997253417969,-19.457494735717773,-12.419994354248047,-19.39999389648439,0,-0.12211341370699613,-2.3648960739030023,139.28999328613278,-1.8447380392750885,139.83999633789062,1.0881477620472813,141.22999572753906,-0.12211341370699613
9737,2022-04-12,136.58999633789062,138.8800048828125,136.1199951171875,138.02999877929688,1359600.0,-0.0018269512327572235,-1.3193311791557676,0.503497249683882,76.13054700829767,79.7825854800252,1.7788183787614003,-5.098189711981917,-13.472230245610263,-11.818513438860407,21.547798007005138,2.760009765625,8.350793033972934,3.5289974212646484,-8.230753069610103,15.2887479121394,-2.350877824172727,9.408872666702024,5.224401855468756,8.103465058706846,-69.02145742088543,5.879875245437375,4,2.0450057983398438,-6.504997253417969,-18.859994888305664,-12.169994354248047,-20.75,1,-0.1344900476587214,1.0187492549412298,136.83999633789062,-2.3648960739030023,139.28999328613278,-1.8447380392750885,139.83999633789062,-0.1344900476587214
9738,2022-04-13,137.88999938964844,138.27000427246094,136.0,137.14999389648438,1394100.0,0.009517556824161,2.0266415746910127,-0.5138918323231467,74.88966558992001,79.04722054427005,0.7102758371515563,-5.636539710990263,-14.438816259247744,-13.054025003695529,23.308780235447486,2.2700042724609375,8.54122986401137,4.16200065612793,-7.066442034581883,15.390443346837756,-1.4522206892269764,9.776222001482836,3.6966226806640634,33.81038690199975,-41.47425030260146,5.614221345354912,4,0.7450027465820312,-7.650001525878906,-19.779998779296875,-13.46999740600586,-20.55999755859375,2,-0.1447530580377323,-1.3193311791557676,136.58999633789062,1.0187492549412298,136.83999633789062,-2.3648960739030023,139.28999328613278,-0.1447530580377323
9739,2022-04-14,136.69000244140622,138.50999450683594,136.42999267578122,137.88999938964844,1574900.0,-0.008702566926926059,-1.418583607604435,-1.621605460131593,69.35015403103986,77.27736982858748,2.1733084053720404,-3.7573234001530125,-12.977270295488495,-11.78755677637642,25.25149941878184,2.080001831054716,8.627208848973595,2.4085037231444915,-8.212000451202528,13.02900789749151,-2.901748364029004,7.718755810317987,4.5614223046875395,14.081700018060866,-56.43345086446582,5.310252087173509,4,2.2699966430664347,-6.45000457763669,-17.54500198364255,-12.270000457763643,-18.480003356933565,3,-0.12436900794765315,2.0266415746910127,137.88999938964844,-1.3193311791557676,136.58999633789062,1.0187492549412298,136.83999633789062,-0.12436900794765315
9740,2022-04-18,135.75,137.19000244140622,134.92999267578122,135.91000366210938,1457900.0,-0.0068768924180037105,-1.511096417611775,0.13333672418396744,64.41178098544876,75.05472487303776,2.9325904877026687,-2.336998849926971,-11.740951773573642,-10.776134324212933,26.27128038095957,2.260009765625,8.097773518603134,1.0875015258789062,-9.143402850309513,11.318405902067326,-4.027950662215289,6.202953713973102,5.186339261328129,16.59933034335395,-49.017689937285766,5.115452188094207,4,2.6749954223632812,-5.325000762939453,-16.27750015258789,-11.329998016357422,-17.910003662109375,0,-0.11558012848181387,-1.418583607604435,136.69000244140622,2.0266415746910127,137.88999938964844,-1.3193311791557676,136.58999633789062,-0.11558012848181387
9741,2022-04-19,137.46000671386722,137.85000610351562,134.85000610351562,135.94000244140622,2158800.0,0.012596734540458288,1.6086921908274896,-9.49980926950255,62.673544236766254,72.87157346528019,1.042159713497739,-3.3691488890279118,-13.16251249937217,-12.421456607101476,27.40747662644817,3.0,7.5543244053488365,2.257508087158243,-7.313756983756662,11.828773158073147,-2.5281244482992236,7.043140622615709,2.995824820617173,64.76430275264164,2.9791853592740836,4.785632535457453,4,0.9249954223632528,-7.035007476806669,-17.987506866455107,-13.040004730224638,-19.4700088500977,1,-0.11523354571237043,-1.511096417611775,135.75,-1.418583607604435,136.69000244140622,2.0266415746910127,137.88999938964844,-0.11523354571237043
9742,2022-04-20,139.6300048828125,140.17999267578122,138.33000183105472,138.50999450683594,1829800.0,0.015786396500491184,-1.4999948449888327,0.7368468604125609,57.937446017375194,70.0866098573307,-1.1938077050489824,-4.82736650549549,-15.014836177072766,-14.507268044202092,28.776383151799163,2.7199859619140057,6.669001184525115,3.8185058593749943,-5.210420710070025,12.847432428820014,-0.6959574253475012,8.33296914409749,-4.779998779296875,89.68125368588048,30.714757109116917,4.514463284722508,4,-1.410003662109375,-9.205005645751953,-19.870004653930664,-15.210002899169922,-18.4300079345703,2,-0.15892001479216233,1.6086921908274896,137.46000671386722,-1.511096417611775,135.75,-1.418583607604435,136.69000244140622,-0.15892001479216233
9743,2022-04-21,138.32000732421878,141.27000427246094,137.89999389648438,140.1199951171875,1650700.0,-0.009381920166035673,-1.553023997780552,-1.6071170692497123,55.09643726071444,67.76537264506064,-0.3799581758040347,-2.6332374416936943,-13.429686323058377,-13.077852966226217,30.63891574293343,3.3700103759765625,5.773021682168945,1.861507797241245,-5.765747871444063,9.488763465926553,-1.9521200371013947,5.675135631583885,-3.4700012207031534,54.04987866644845,-3.3885446692675885,3.813627834342648,4,-0.26000213623049717,-6.720008850097685,-18.495006561279325,-13.9000053405762,-14.240005493164091,3,-0.16252175965864102,-1.4999948449888327,139.6300048828125,1.6086921908274896,137.46000671386722,-1.511096417611775,135.75,-0.16252175965864102
9744,2022-04-22,131.35000610351562,137.83999633789062,131.13999938964844,137.72000122070312,2375400.0,-0.05039040523158478,1.02723503665811,3.53891017598595,33.450729292172255,62.67961168427896,5.8771324631755135,4.870812593090733,-6.359789537976468,-6.048190145664478,31.494332267507584,7.180007934570341,4.835110003713169,-5.288993835449219,-12.183144120868207,1.605156449969769,-8.736068978158698,-1.841918692739739,9.919998168945312,2.0731156233054167,-49.64789661095317,3.4470751427094886,4,4.8549957275390625,1.3799934387207031,-11.525005340576172,-7.770008087158203,-7.5200042724609375,4,-0.10673775120658857,-1.553023997780552,138.32000732421878,-1.4999948449888327,139.6300048828125,1.6086921908274896,137.46000671386722,-0.10673775120658857
9745,2022-04-25,132.25,132.30000305175778,128.35000610351562,131.50999450683594,2766200.0,0.006851875558917753,8.404624802456473,-0.1161704961385892,34.77135507042212,58.74573994357295,4.3287067573675415,4.479279094733016,-7.026478028115093,-6.81035203930135,32.09900548232524,3.949996948242159,3.641326549628019,-4.565999603271479,-10.748011250445415,1.6160120439024581,-7.657005426858461,-1.474993779684496,9.020004272460938,30.18571555109392,-16.14617389691825,3.0910058235869684,4,2.5600051879882812,1.0949974060058594,-11.990001678466797,-8.889995574951172,-9.989997863769517,0,-0.10616257781117089,1.02723503665811,131.35000610351562,-1.553023997780552,138.32000732421878,-1.4999948449888327,139.6300048828125,-0.10616257781117089
9746,2022-04-26,129.50999450683594,132.30999755859378,129.5,131.46000671386722,2248900.0,-0.02071837802014409,-1.852787631868416,-2.6351320700249885,31.167816582987214,53.74988100742735,6.615273467890489,7.579538259286977,-4.033128644461556,-3.924694333092475,32.38097523817949,2.8099975585937784,2.645643698253167,-7.288005065917957,-13.556661854031063,-1.019348277804852,-10.42233345997451,-4.153676671861405,11.243209838867188,8.978239688210458,-31.715093438259323,3.134328394056551,4,5.300010681152344,4.000003814697266,-7.799991607666016,-6.634990692138672,-3.559997558593736,1,-0.09010886158542253,8.404624802456473,132.25,1.02723503665811,131.35000610351562,-1.553023997780552,138.32000732421878,-0.09010886158542253
9747,2022-04-27,130.69000244140622,132.88999938964844,130.19000244140622,130.69000244140622,1777700.0,0.00911132719187946,-4.399993896484432,-0.0,28.970495021411537,48.647750944259734,5.040389531406333,6.59262166236735,-4.926995175124944,-4.996216025504907,31.9916938060556,3.3800048828125,1.5856393286140928,-6.015997314453159,-12.594731699398949,0.5627370704926307,-9.305364506926054,-2.726630121980264,9.5670739746094,18.111429330656133,-15.730666243603213,3.289367192472889,4,4.12000274658206,2.909996032714872,-8.902500152587862,-8.399997711181584,-4.880004882812457,2,-0.097176557811533,-1.852787631868416,129.50999450683594,8.404624802456473,132.25,1.02723503665811,131.35000610351562,-0.097176557811533
9748,2022-04-28,132.39999389648438,133.19000244140622,130.46000671386722,131.8699951171875,1468400.0,0.013084332566638546,1.5876542138528673,100.0,35.34278760827847,44.869154675064024,2.7599861167303743,4.77375595825572,-6.377623083146062,-6.57310429572712,30.59032416669397,2.7299957275390057,0.8908624903424425,-4.081505584716808,-10.934528231552889,2.7715170621192726,-7.5080169081348345,-0.654994261298782,7.380799707031258,42.67641686604409,12.652981780967146,3.426511323418035,4,2.4100112915039062,1.2000045776367188,-10.612491607666016,-11.21499252319336,-6.469993591308594,3,-0.08459212586519282,-4.399993896484432,130.69000244140622,-1.852787631868416,129.50999450683594,8.404624802456473,132.25,-0.08459212586519282
9749,2022-04-29,126.7300033569336,132.0,126.4499969482422,131.99000549316406,1981500.0,-0.04282470393453197,1.1022774069840813,-9.924555190879254,29.409847424578444,40.98005094607843,7.675761657796187,10.19957394610313,-0.5059057267052935,-0.8356399828045369,28.979980693081618,5.949996948242173,-0.09012583358034476,-9.264496231079107,-17.387585916440656,-1.1414065457175582,-13.326041073759882,-5.202951388398333,12.593558746582033,4.154394369194293,-23.071604577156062,4.061544842680774,4,7.129997253417969,6.8849945068359375,-4.850000381469727,-6.100002288818359,0.01999664306640625,4,-0.02091060881940643,1.5876542138528673,132.39999389648438,-4.399993896484432,130.69000244140622,-1.852787631868416,129.50999450683594,-0.02091060881940643
9750,2022-05-02,127.6500015258789,128.91000366210938,125.1500015258789,126.88999938964844,1985900.0,0.007259513489904501,1.2926797498121732,-0.14448703946251953,34.1387696841451,37.80952044023164,6.130651101585585,8.849628198384579,-1.0910143382843955,-1.7012901565721563,27.79086538199755,3.7600021362304688,-1.15576595841668,-7.783498382568354,-16.591324379155367,1.0243276140186452,-12.187411380861846,-3.3795853842748613,10.901146668320308,31.094523822402248,0.8664199978131002,4.4039129982935,5,5.560001373291016,5.884998321533203,-5.769998550415039,-7.719997406005859,-2.0500030517578125,0,-0.029925575003223015,1.1022774069840813,126.7300033569336,1.5876542138528673,132.39999389648438,-4.399993896484432,130.69000244140622,-0.029925575003223015
9751,2022-05-03,128.55000305175778,129.03999328613278,127.27999877929688,128.24000549316406,1492200.0,0.007050540658994242,1.7287201324817416,0.40789037795508987,36.42809822499345,35.41959290774478,4.284401943913281,7.485993799808426,-1.622322104594204,-2.539721485813459,26.409030163438285,1.759994506835909,-2.0501706063199094,-6.345497131347685,-15.465295895163251,2.774301632467882,-10.905396513255482,-1.7855977494398871,8.929053408975818,42.288571377057906,8.879252094697073,4.559899381907785,5,4.659999847412138,4.984996795654325,-6.495004653930621,-8.619998931884737,-5.95000457763669,1,-0.048930383245457953,1.2926797498121732,127.6500015258789,1.1022774069840813,126.7300033569336,1.5876542138528673,132.39999389648438,-0.048930383245457953
9752,2022-05-04,132.47000122070312,132.89999389648438,127.7300033569336,128.58999633789062,1916500.0,0.030493956249592946,1.18143510172547,12.516243354992287,41.59429309757298,33.91935466739573,-0.8471370186638296,3.1958650989012938,-5.112414645853647,-6.3632334206344865,24.178744989845036,5.169990539550781,-2.70588491400639,-2.0864990234375114,-11.027050313142354,6.854052266267345,-6.556774668289933,2.38377662141491,4.022730845242108,91.04476195627555,55.303218644475784,4.470275644852426,5,-0.9750022888183594,1.0649986267089844,-9.182498931884766,-12.414997100830078,-11.84000396728517,2,-0.04921872282312578,1.7287201324817416,128.55000305175778,1.2926797498121732,127.6500015258789,1.1022774069840813,126.7300033569336,-0.04921872282312578
9753,2022-05-05,124.58999633789062,131.69000244140622,123.38999938964844,131.3800048828125,2353500.0,-0.059485202764389844,1.2402156409717942,-1.75,34.45528433609957,34.03097189449876,5.453995374240179,10.293054777715781,3.178624188229236,1.5375987977265027,22.333902400960923,9.080001831054688,-3.688681079050582,-9.134503936767572,-18.54485771545467,0.27584984191950923,-13.839680826111106,-4.429327047424039,10.995317284849307,12.61827172854422,-24.79471826771192,4.7051768893435435,5,3.7000045776367188,8.06500244140625,0.5225009918212891,-3.2749977111816406,-7.379997253417969,3,0.009792128233108377,1.18143510172547,132.47000122070312,1.7287201324817416,128.55000305175778,1.2926797498121732,127.6500015258789,0.009792128233108377
9754,2022-05-06,124.16000366210938,124.91999816894531,122.41000366210938,123.56999969482422,1873300.0,-0.0034512616455586453,1.3791496270262258,-0.08689296388682892,34.912783341417594,34.04668614683159,5.31584815672727,10.00086020619949,3.9528502146507094,1.9837347691751006,20.460034682935234,2.5099945068359375,-4.813911160687837,-8.780496978759771,-18.647211853333744,1.086217895814201,-13.713854416046757,-3.847139541472785,10.205778537321407,16.68257034468313,-22.398097610448957,4.9333574372869835,5,3.6399993896484233,8.004997253417969,3.659994125366211,-0.44500350952145595,-6.69000244140625,4,0.014255771511438642,1.2402156409717942,124.58999633789062,1.18143510172547,132.47000122070312,1.7287201324817416,128.55000305175778,0.014255771511438642
9755,2022-05-09,120.2699966430664,123.16000366210938,119.66999816894531,123.16000366210938,2423500.0,-0.0313305968452553,1.4152228490571517,-4.898284044327777,28.82481540675731,33.78635268280605,8.188934980642927,13.062602579530363,8.057107682952676,5.89888407524063,19.0481202877223,4.4900054931640625,-6.003068524834134,-11.719504165649425,-22.62155513220594,-0.8174531990929239,-17.17052964892767,-6.268478682371168,12.661092131885795,4.535137323379171,-30.003888195456515,5.451025483278252,5,6.160003662109361,10.525001525878906,9.187501907348633,5.000003814697266,-2.3199996948242045,0,0.05387880217677843,1.3791496270262258,124.16000366210938,1.2402156409717942,124.58999633789062,1.18143510172547,132.47000122070312,0.05387880217677843
9756,2022-05-10,120.12999725341795,123.0500030517578,118.8499984741211,122.33000183105469,2248900.0,-0.0011640425173032876,1.3076903729383484,0.7612454098347722,24.71471379375501,33.31348810195532,7.664455832951987,12.528906982169772,8.40060822902798,6.01796056225929,18.32945776122688,4.2000045776367045,-6.180248426774568,-11.024003601074227,-22.88032957675007,0.8323223746016026,-16.952166588912135,-5.095840613236305,10.944538836693269,9.110314564654558,-17.691291179255145,5.928162987837916,5,5.890003204345703,10.255001068115249,10.40750122070314,5.140003204345717,-6.31999969482419,1,0.045534016030683855,1.4152228490571517,120.2699966430664,1.3791496270262258,124.16000366210938,1.2402156409717942,124.58999633789062,0.045534016030683855
9757,2022-05-11,118.22000122070312,119.66000366210938,117.62000274658205,118.08000183105469,2805900.0,-0.01589940960945524,-2.8490671964070553,-0.06363595379370812,24.336041808159237,32.090516346386515,8.515005800903538,13.694214758684069,10.544785934173206,7.905774004991741,17.8542264788964,2.509994506835909,-6.555695521784031,-12.015499877929699,-24.900290384554268,0.8692906286948698,-18.457895131241997,-5.5731046246174145,10.898608850849683,4.264381571676909,-18.301892003022097,6.442395253312286,5,7.039997100830078,11.549999237060547,12.644996643066406,7.049999237060547,-5.220001220703125,2,0.03704954498554791,1.3076903729383484,120.12999725341795,1.4152228490571517,120.2699966430664,1.3791496270262258,124.16000366210938,0.03704954498554791
9758,2022-05-12,117.93000030517578,118.29000091552734,115.66000366210938,117.4499969482422,2213900.0,-0.002453061347765906,3.3833120346881813,3.428610354223332,29.341116508742687,32.08287957796032,7.304756353241245,13.082961424130502,10.979193875156284,8.183815854464157,17.52091050315897,2.6299972534179688,-6.621441690144195,-11.307500839233398,-24.774799266524212,2.159797588057401,-18.041150052878805,-4.5738516255879915,9.118860447882284,24.514017166971787,-0.6178793071426689,6.733649213645402,5,6.349998474121094,10.860000610351562,13.567497253417969,7.965000152587891,-1.6500015258789062,3,0.02289491173793956,-2.8490671964070553,118.22000122070312,1.3076903729383484,120.12999725341795,1.4152228490571517,120.2699966430664,0.02289491173793956
9759,2022-05-13,119.69000244140624,120.62999725341795,118.48999786376952,118.91000366210938,1336900.0,0.01492412559718459,-1.6419576335841448,1.6249860923468356,31.16376883893139,31.75232392849213,4.963026733717953,10.523611658675534,9.385737956656058,6.423404552851778,16.850645644488772,2.6999969482421733,-6.7296812910981885,-8.69749870300295,-22.329222993041455,4.934225587035556,-15.513360848022202,-1.881636557983697,5.081086893462086,53.73331705729147,28.0327917714977,6.8158621450192545,5,4.589996337890639,8.934997558593764,12.447496414184585,6.204998016357436,-4.060005187988281,4,-0.020720221458326527,3.3833120346881813,117.93000030517578,-2.8490671964070553,118.22000122070312,1.3076903729383484,120.12999725341795,-0.020720221458326527
9760,2022-05-16,120.05999755859376,121.0,118.58000183105469,119.23999786376952,1152900.0,0.0030912783828260793,-1.2616892400166848,1.0512833052936899,34.74329797910873,31.56512390117161,3.8031032265389086,9.399825579784064,9.088150306280383,6.013154062626285,16.729311885987247,2.4199981689453125,-7.215221867339594,-7.543003463745109,-21.196579641210988,6.110572713720757,-14.369791552478048,-0.7162153750121689,2.888874641722765,59.53984113513868,30.41357102441209,6.826788088732935,5,4.220001220703111,8.405006408691392,12.47750091552733,5.835002899169908,-2.75,0,-0.02157251699615126,-1.6419576335841448,119.69000244140624,3.3833120346881813,117.93000030517578,-2.8490671964070553,118.22000122070312,-0.02157251699615126
9761,2022-05-17,121.62000274658205,122.2699966430664,120.94000244140624,121.7699966430664,1328400.0,0.012993546724227922,1.313045670461506,-0.18291945403285717,35.534283012967634,30.89178944732657,1.292634066457282,6.948536639514444,7.65789117545269,4.31010542348389,16.288033201455594,2.209999084472642,-6.9691688744402995,-5.190998077392564,-18.262349615788608,7.88035346100348,-11.726673846590572,1.3446776918054582,-5.9599990844726705,90.1664964190287,57.18297016559136,6.535675769198022,5,2.055000305175753,6.845001220703111,11.02749633789061,4.274997711181626,0.8099975585937358,1,-0.030176004896061315,-1.2616892400166848,120.05999755859376,-1.6419576335841448,119.69000244140624,3.3833120346881813,117.93000030517578,-0.030176004896061315
9762,2022-05-18,117.44000244140624,120.44000244140624,117.1500015258789,120.38999938964844,1606800.0,-0.034369348879934036,1.1573754909072824,19.667446592067066,27.882916965007198,30.161526406094083,3.4826590807562923,9.887834615166199,12.050047685868279,8.30805081160426,15.502873784865523,4.470001220703139,-7.132348211308027,-8.261498260498058,-20.491358462390295,3.9683619413941784,-14.376428361444184,-2.146568159551947,-1.6477989196777258,26.928905740519298,-4.629073237266766,6.114930100946116,5,2.849998474121108,11.02500152587892,15.20749664306642,8.454998016357436,5.220001220703139,2,-0.030909441479478605,1.313045670461506,121.62000274658205,-1.2616892400166848,120.05999755859376,-1.6419576335841448,119.69000244140624,-0.030909441479478605
9763,2022-05-19,115.83999633789062,117.43000030517578,115.23999786376952,116.6999969482422,2290300.0,-0.013624029889763412,-1.1262184824153203,0.2915259322095301,31.697471888573446,29.804269578000294,4.147057698786881,10.242480562127696,13.723231142076713,9.69249587239679,14.542549102014693,2.2000045776367188,-7.533558893896696,-8.737503814697263,-20.191852994642005,2.7168453652474938,-14.464678404669627,-3.0103292247248845,6.430000305175781,8.534830416871243,-25.3952630615794,5.727174589972376,5,3.360004425048828,12.41500473022461,18.520004272460938,10.055004119873047,4.0400009155273295,3,-0.024516543747176156,1.1573754909072824,117.44000244140624,1.313045670461506,121.62000274658205,-1.2616892400166848,120.05999755859376,-0.024516543747176156
9764,2022-05-20,117.33000183105469,117.88999938964844,114.0999984741211,117.37000274658205,2266500.0,0.01286261688767576,6.018557895406091,0.04651265946311967,32.98153923965272,30.266127781655335,1.7727545323079568,8.061599521953923,12.328771945104506,7.990052019050324,15.977766263998062,3.7900009155273438,-8.453165642312584,-6.546498107910153,-17.97169110152845,4.878694885708143,-12.259094604719309,-0.8339016111010125,4.799394836425776,39.5349336700104,5.029446254712063,5.712596496809145,5,1.2449989318847656,10.354999542236328,17.107498168945312,9.324996948242188,-2.4800033569335938,4,-0.008949143743044785,-1.1262184824153203,115.83999633789062,1.1573754909072824,117.44000244140624,1.313045670461506,121.62000274658205,-0.008949143743044785
9765,2022-05-23,118.20999908447266,118.91000366210938,116.19000244140624,118.1500015258789,1801500.0,0.007500189548152347,2.7260119352445247,-1.4999046347505638,32.93729319752856,31.179747715407952,0.6367811182615952,6.404174782796744,11.608097461019213,6.876147112304011,17.251120403133317,2.720001220703139,-8.427269366874498,-4.964500808715826,-15.939870970061776,6.01086935263011,-10.4521858893888,0.5231842719571489,3.5982216552734343,50.30601629721214,16.09166410847626,5.48768508067297,5,-0.02500152587890625,9.47500228881836,16.389999389648438,8.444999694824219,-4.339996337890611,0,-0.021825580331922945,6.018557895406091,117.33000183105469,-1.1262184824153203,115.83999633789062,1.1573754909072824,117.44000244140624,-0.021825580331922945
9766,2022-05-24,117.83999633789062,118.05999755859376,115.6999969482422,117.51000213623048,1625400.0,-0.00313004609971812,5.129898439434998,5.500127161749509,22.654212079363944,30.992877745541808,0.7239135811768307,6.171478001476373,12.15897484944631,7.022565555946002,18.627053949896414,2.5100021362304545,-8.445989199693756,-4.751003646850592,-15.54757285501691,6.04556556131574,-10.14928825093375,0.6472809572325673,3.6598955112304594,58.990465669551284,30.644346097833076,5.398284604083163,5,0.345001220703125,9.84500503540039,16.58500099182129,8.81500244140625,-1.4799957275390625,1,-0.004497613677593493,2.7260119352445247,118.20999908447266,6.018557895406091,117.33000183105469,-1.1262184824153203,115.83999633789062,-0.004497613677593493
9767,2022-05-25,117.98999786376952,118.94000244140624,116.56999969482422,117.08000183105469,1413800.0,0.0012729254119185907,-1.455961007079904,2.757612188749989,32.64985713947621,31.36051559340109,0.6010632443447292,5.292594100635512,12.13310104198085,6.64678370051557,20.142635534239112,2.370002746582017,-7.835867920625574,-3.9660018920898636,-14.238078816066732,6.306075031887019,-9.102040354078298,1.1700365698985706,3.213898250351562,80.37182233613754,47.96929050135944,5.1360384619884405,5,0.19499969482423296,9.695003509521499,16.41500282287599,8.665000915527358,-2.4199981689452983,2,0.03763032902613195,5.129898439434998,117.83999633789062,2.7260119352445247,118.20999908447266,6.018557895406091,117.33000183105469,0.03763032902613195
9768,2022-05-26,121.1999969482422,121.94000244140624,118.1999969482422,118.69000244140624,1537300.0,0.027205688131115346,-1.1432662501475608,2.7582477468036792,43.21099947784193,32.69909677550226,-2.3426629458316484,1.2653736747968054,8.999079757576581,3.259152821739548,21.49870504275021,3.9500045776367188,-6.973659502257647,-0.19600296020506391,-9.215531021509818,8.82352510109969,-4.705766990857441,4.313761070447313,-7.099998474121108,90.56115920027672,53.84982667542331,4.509764030652374,5,-3.0149993896484517,6.485004425048814,13.122503280639634,5.455001831054673,-4.229995727539077,3,0.0120462603187248,-1.455961007079904,117.98999786376952,5.129898439434998,117.83999633789062,2.7260119352445247,118.20999908447266,0.0120462603187248
9769,2022-05-27,124.08000183105469,124.0999984741211,122.1500015258789,122.47000122070312,1560600.0,0.023762417123181834,1.363641407882812,0.6414359099060689,59.16306451145305,35.41240416798497,-5.067344354126348,-1.9218776709211056,6.195590515105579,0.22061125041716423,21.670846737454898,2.900001525878892,-5.8153296527188445,2.816501998901373,-5.947330481167711,11.580334478970471,-1.565414241133169,7.198418238935915,-9.823203277587893,99.76194476864319,56.544114683001666,4.381916240034547,5,-4.980003356933594,1.8899955749511719,10.75,2.5749969482421875,-7.560005187988281,4,-0.03384916598692023,-1.1432662501475608,121.1999969482422,-1.455961007079904,117.98999786376952,5.129898439434998,117.83999633789062,-0.03384916598692023
9770,2022-05-31,123.83000183105469,124.75,122.13999938964844,123.52999877929688,2523500.0,-0.002014829112755745,1.4392536025726042,0.18633722858794652,58.851678483701065,38.00322588695535,-4.723004945789128,-2.079345161821692,6.439861469528836,0.3498871900766005,21.492821571067882,2.6100006103515625,-4.997072762220412,2.757501983642584,-5.576228052552722,11.091232019837904,-1.409363034455069,6.924367001740237,-9.179475280761721,89.83427780428627,40.55462125167329,4.166865018097659,5,-4.405002593994141,-0.18500137329102984,10.63749885559082,2.8249969482421875,-7.029998779296889,1,-0.072518801777822,1.363641407882812,124.08000183105469,-1.1432662501475608,121.1999969482422,-1.455961007079904,117.98999786376952,-0.072518801777822
9771,2022-06-01,122.26000213623048,124.81999969482422,121.52999877929688,124.1999969482422,1483900.0,-0.012678669721463809,1.0691827671667544,-6.466583591882407,59.824895179422356,41.55233457744592,-3.4114216282801237,-1.05903533995982,8.033160248012322,1.803018491038884,21.401024990620332,3.2900009155273438,-4.360607817041469,1.502002334594735,-6.084848054708786,9.08885272389827,-2.2914228600570397,5.29542752924651,-7.00350717895509,68.96972656250017,13.417782606805304,3.7934251946517676,6,-2.8000030517578267,1.3849983215331747,11.817499160766587,4.394996643066392,-6.040000915527358,2,-0.06862423722436817,1.4392536025726042,123.83000183105469,1.363641407882812,124.08000183105469,-1.1432662501475608,121.1999969482422,-0.06862423722436817
9772,2022-06-02,125.9499969482422,126.06999969482422,122.08999633789062,122.77999877929688,1551400.0,0.030181537277417014,1.3343103124244893,-1.6340240444551137,66.73621002092989,45.4455277032633,-6.445097423702904,-5.546931574321903,4.384355217172967,-1.9522783273356907,22.36052259876249,3.9800033569335938,-3.8239004336661537,5.517997360229501,-0.3052184954810855,11.341213215940087,2.6063894323742147,8.429605288084787,-9.928421611962904,98.47518799616512,37.386222795696625,2.9116079278552927,6,-5.8649978637695455,-2.304996490478544,8.21000480651854,0.7050018310546733,-11.099998474121108,3,-0.0761412986919845,1.0691827671667544,122.26000213623048,1.4392536025726042,123.83000183105469,1.363641407882812,124.08000183105469,-0.0761412986919845
9773,2022-06-03,125.80999755859376,126.33999633789062,124.80999755859376,125.43000030517578,1355400.0,-0.0011115473842049362,1.1250059604859322,0.11987301984606819,63.69738572135995,48.85839953456411,-5.299416998660277,-5.597851158904447,4.631499313750808,-1.8429723241348483,22.34232259530878,1.5299987792968608,-3.4058025466884914,5.316997909545918,-0.7115527382352553,11.345548557327092,2.3027225856553315,8.331273233436505,-8.783579786459981,88.981308766988,25.848135122376164,3.0142753238905895,6,-4.790000915527358,-2.1649971008301065,8.395004272460923,0.8450012207031108,-12.47000122070314,4,-0.08139256070647682,1.3343103124244893,125.9499969482422,1.0691827671667544,122.26000213623048,1.4392536025726042,123.83000183105469,-0.08139256070647682
9774,2022-06-06,125.93000030517578,127.4499969482422,125.20999908447266,127.04000091552734,1210700.0,0.0009538411009517578,1.3212501185920553,-2.9210753508541885,63.286549655088784,52.230539140959685,-4.549666196299526,-5.879917624669673,4.5461632947802855,-2.0282503470530173,22.104776293100812,2.2399978637695455,-2.2597554582042108,5.348500823974604,-0.9525211839088712,11.649522831858079,2.1979898200328734,8.499011827916334,-7.785953105151179,74.32437308781779,10.293146406731935,3.1505110039417357,6,-4.3550033569335795,-2.430004119873047,8.275001525878906,0.7249984741210938,-12.790000915527344,0,-0.07115063180147074,1.1250059604859322,125.80999755859376,1.3343103124244893,125.9499969482422,1.0691827671667544,122.26000213623048,-0.07115063180147074
9775,2022-06-07,126.75,127.0,123.66999816894531,124.62000274658205,1238500.0,0.006511551598801235,1.5323234286476812,-1.9189153893738273,62.01403736221088,56.60385306127601,-4.504576322596449,-6.524051919505112,3.739802479715138,-2.9015957569044986,21.37869617146918,3.3300018310546875,-1.1405851325907719,5.844500350952146,-1.0294399821604543,12.718440684064745,2.4075301843958528,9.281470517508438,-7.303119835224933,88.17572356839244,26.316483678273215,3.4369701665562964,6,-4.740001678466797,-3.2500038146972656,6.987499237060547,-0.095001220703125,-11.75,1,-0.0807100856562808,1.3212501185920553,125.93000030517578,1.1250059604859322,125.80999755859376,1.3343103124244893,125.9499969482422,-0.0807100856562808
9776,2022-06-08,125.5999984741211,126.41999816894531,124.6999969482422,125.98999786376952,1187400.0,-0.00907299034223985,1.7520019531249773,-0.18309854110027646,72.27071335197101,61.00617041821988,-2.389322036968835,-5.210378790270568,4.852965356680841,-1.7858229053032062,20.462239305976087,2.0500030517577983,-0.10930150205022926,4.420998764038089,-2.751806371375494,11.593803899451672,0.8345961963313044,8.007401331744873,-5.032681959660621,65.48510702502026,-0.7598443369084293,3.58640256770679,6,-2.775001525878892,-2.1000022888183594,7.772502899169922,1.0550003051757812,-11.010002136230469,2,-0.07006365867254738,1.5323234286476812,126.75,1.3212501185920553,125.93000030517578,1.1250059604859322,125.80999755859376,-0.07006365867254738
9777,2022-06-09,122.5999984741211,125.54000091552734,122.58000183105469,125.16000366210938,1066200.0,-0.023885350608647715,-1.2769237089442966,6.564126139520565,67.13995715624895,63.664943493598436,1.4900729438318052,-1.9662250844062896,7.694753924339807,1.1881824790723954,19.47655365762635,3.0199966430664062,0.8591776749601792,1.2019989013671903,-5.856966742343559,8.260964545077925,-2.327483920488177,4.731481723222558,-1.0691066989311793,0.4106090988845708,-70.11318258835283,3.5294828218553698,6,1.8899993896484375,0.8999977111816406,10.772502899169922,4.055000305175781,-3.4300003051757812,3,-0.052039129957776376,1.7520019531249773,125.5999984741211,1.5323234286476812,126.75,1.3212501185920553,125.93000030517578,-0.052039129957776376
9778,2022-06-10,120.62999725341795,122.0,119.63999938964844,120.95999908447266,1360100.0,-0.016068525654337362,-1.0432927312600735,0.12890670401884058,58.168303649833504,63.554414508974034,3.7668402816658926,0.2281203577699955,9.339832793725591,3.151925023159876,18.346138486075937,2.9599990844726562,2.147935403187361,-0.9030021667480668,-7.783731018475564,5.977726684979444,-4.343366592611815,2.5373622591156817,6.819999694824247,12.676032948053468,-59.21608333637092,3.4403644258637525,6,2.915000915527358,2.265003204345703,11.885002136230483,6.0250015258789205,-0.32999420166015625,4,-0.04791510329851301,-1.2769237089442966,122.5999984741211,1.7520019531249773,125.5999984741211,1.5323234286476812,126.75,-0.04791510329851301
9779,2022-06-13,117.20999908447266,118.88999938964844,116.5999984741211,118.12000274658205,1701000.0,-0.028351141895167298,-1.150230672244828,2.757571554075848,47.80123184160924,62.326587104297175,6.827869254862506,3.6393899911090557,12.402008606645666,6.573816069518571,18.12613511781973,4.029998779296861,2.913933556855625,-4.199000167846677,-11.305264468535256,2.9072641328419166,-7.752132318190974,-0.6458680175023801,10.083797912597674,5.865389623584803,-65.91693317094465,3.5531321503442936,6,4.814998626708984,3.5649986267089844,13.262500762939453,9.444999694824219,4.840003967285142,0,-0.03301768430006502,-1.0432927312600735,120.62999725341795,-1.2769237089442966,122.5999984741211,1.7520019531249773,125.5999984741211,-0.03301768430006502
9780,2022-06-14,117.47000122070312,118.0500030517578,116.19000244140624,118.04000091552734,1509700.0,0.002218259007433998,5.305044418295211,0.6263707703142194,49.182512069477035,61.14410009208102,6.2255045578164925,3.347005716289061,11.702457026214688,6.321708709456175,18.037356465619013,1.8600006103515625,3.25553279020626,-3.8094982147216854,-11.110986301698887,3.491989872255516,-7.460242258210286,-0.15875417123308466,9.396043835449234,12.51221225685502,-58.37296592905149,3.6507440434886034,6,4.349998474121094,3.3049964904785156,12.512500762939453,9.18499755859375,4.970001220703111,1,-0.03686049021928128,-1.150230672244828,117.20999908447266,-1.0432927312600735,120.62999725341795,-1.2769237089442966,122.5999984741211,-0.03686049021928128
9781,2022-06-15,117.9499969482422,119.7300033569336,116.31999969482422,118.08000183105469,1380400.0,0.004086113242114164,-1.0118019327802958,0.22807886388882678,49.91288998884505,59.27484231073828,5.66564337386265,2.717281365152658,10.765242125419903,5.889522839314722,18.13677031502797,3.410003662109375,2.968018613234463,-3.1460021972656165,-10.594448259570171,4.302443865038953,-6.870225228417894,0.578220833886661,8.275485551025383,18.823473733255383,-48.76066308612229,3.7242230311522824,6,3.870002746582017,2.825000762939439,10.662502288818345,8.705001831054673,3.5699996948242045,2,-0.025010572484683413,5.305044418295211,117.47000122070312,-1.150230672244828,117.20999908447266,-1.0432927312600735,120.62999725341795,-0.025010572484683413
9782,2022-06-16,113.80999755859376,116.11000061035156,112.86000061035156,115.69000244140624,2236500.0,-0.0350996142158877,1.3897048098823055,14.461032863851127,34.53327840424613,56.03438594217006,8.831179249557934,6.9265119963142325,14.39242251486452,10.031070245042287,17.74287004861035,5.089996337890639,2.5707395940165725,-7.104501342773418,-15.085895060680699,0.8768923751338775,-11.095198201727058,-3.113804483819777,11.813356137202135,10.39384039038478,-52.04144746384705,3.9906968589536462,6,6.345001220703111,6.345001220703111,14.392501831054673,14.91500091552733,7.4200057983398295,3,0.006853517230727357,-1.0118019327802958,117.9499969482422,5.305044418295211,117.47000122070312,-1.150230672244828,117.20999908447266,0.006853517230727357
9783,2022-06-17,113.0,114.8499984741211,110.47000122070312,113.8000030517578,4520600.0,-0.007117103734026076,2.0206941185136857,0.42553243295889764,24.610435700824127,51.73703994725177,8.530008041259663,7.9188379456564775,14.60578466793416,10.858998070632708,17.142575225011473,4.379997253417969,2.2120591230253126,-7.772499084472656,-16.221391937687372,0.6763937687420594,-11.996945511080014,-3.5480526578652984,11.602285448960359,27.321794769334456,-29.13646307311679,4.224446426607361,6,5.7350006103515625,5.959999084472656,14.514999389648438,16.37999725341797,12.410003662109375,4,0.05460175370748055,1.3897048098823055,113.80999755859376,-1.0118019327802958,117.9499969482422,5.305044418295211,117.47000122070312,0.05460175370748055
9784,2022-06-21,116.27999877929688,116.54000091552734,114.08000183105469,114.20999908447266,1992800.0,0.02902653786988374,-1.1115924517922573,-2.5874897480402526,34.80884138160556,48.71424039385118,4.176396108390591,4.802361831639473,10.799773716562058,7.699213747462721,16.123752300454207,3.5400009155273438,1.3550250842309879,-4.440000152587885,-12.991388478726776,4.1113881735510205,-8.715694315657345,-0.16430598951842512,6.909058246837759,62.742939722029746,10.072510271504498,4.275694163069453,6,2.1650009155273438,2.6800003051757812,10.255001068115234,12.510002136230469,11.990005493164062,1,0.034571760532015716,2.0206941185136857,113.0,1.3897048098823055,113.80999755859376,-1.0118019327802958,117.9499969482422,0.034571760532015716
9785,2022-06-22,115.62999725341795,117.08999633789062,114.0,114.88999938964844,1760300.0,-0.005589968461494732,-1.4523813128025649,0.3574869434134658,36.147081253554816,44.70050349402715,3.4454716719828156,5.532837084597261,10.923095719328003,8.4983257456813,15.32093888714453,3.089996337890625,0.5338713770665038,-4.9610015869140796,-13.746454255674522,3.824451081846348,-9.353727921294293,-0.5682752525338657,6.287154192173531,55.72348641828007,4.90352097278835,4.3927263343802165,6,2.37500381469728,3.3300018310547017,10.822502136230483,13.16000366210939,12.65000152587892,2,0.05552197484074628,-1.1115924517922573,116.27999877929688,2.0206941185136857,113.0,1.3897048098823055,113.80999755859376,0.05552197484074628
9786,2022-06-23,117.30999755859376,117.66000366210938,115.52999877929688,116.7300033569336,1785500.0,0.014529104428618655,2.3281159662162563,0.7837782107987517,30.29197054886403,40.606282759873274,0.5206178589222077,4.0170510359362055,8.8040614588394,6.919161313292662,14.320102301463306,2.1300048828125,-0.3195084719757517,-3.2545013427734233,-12.078007723410352,5.569005037863505,-7.666254533091887,1.1572518475450408,3.462438864508883,95.13204471948475,48.260644986908204,4.411753190318466,6,-1.0749969482422017,1.650001525878892,9.062503814697251,11.48000335693358,9.270004272460923,3,0.04373032980629077,-1.4523813128025649,115.62999725341795,-1.1115924517922573,116.27999877929688,2.0206941185136857,113.0,0.04373032980629077
9787,2022-06-24,122.43000030517578,122.44000244140624,117.9499969482422,118.3000030517578,2321600.0,0.04364506736968177,1.1638572733840868,7.120756106865058,43.71747758050073,39.0006354188363,-5.169682394058711,-0.7939699406888252,3.3035271873724525,1.8919905351223463,13.070917880436127,5.130004882812472,-1.1439124126006845,1.6435012817382812,-7.130552775471102,10.417555338947665,-2.7435257468664105,6.030528310342973,-11.959999084472656,99.91643997317932,55.96038744270057,4.387027028604688,6,-5.974998474121094,-3.470001220703125,3.640003204345703,6.3600006103515625,3.9300003051757812,4,-0.007432848646908852,2.3281159662162563,117.30999755859376,-1.4523813128025649,115.62999725341795,-1.1115924517922573,116.27999877929688,-0.007432848646908852
9788,2022-06-27,122.66000366210938,124.7300033569336,122.18000030517578,122.33000183105469,2906700.0,0.0018786519346587482,-7.095185041658593,0.07990364419288129,43.94669310544016,38.572353337039736,-5.678613794202448,-0.9581076795564627,2.6459098331365283,1.7516702812865645,12.546161792741096,2.5500030517578125,-2.1421482847604523,1.80050430297851,-7.0122445359006065,10.613253141857612,-2.6058701164610483,6.206878722418068,-11.950602416992183,80.70830338103659,38.916757801385074,4.406374419439552,6,-5.060001373291016,-3.7000045776367188,1.717498779296875,6.129997253417969,6.30999755859375,0,-0.0116582444356923,1.1638572733840868,122.43000030517578,2.3281159662162563,117.30999755859376,-1.4523813128025649,115.62999725341795,-0.0116582444356923
9789,2022-06-28,119.87999725341795,124.0,119.62000274658205,122.68000030517578,2431200.0,-0.02266432680329511,-1.638558868273147,-8.484810653350022,38.142905336808575,37.34573036674325,-2.7714905014410363,1.5716931638727516,4.99586725980943,4.574010668963609,12.76896351964819,4.3799972534179545,-2.9660018157938595,-0.7695018768310717,-9.458422362651888,7.919418608989744,-5.113962119741487,3.5749583660793434,-8.609771923828106,54.799584471875995,18.095605231377824,4.344460242910408,6,-2.279994964599595,-0.9199981689452983,3.847503662109389,8.700000762939467,8.690010070800824,1,0.04612951731222825,-7.095185041658593,122.66000366210938,1.1638572733840868,122.43000030517578,2.3281159662162563,117.30999755859376,0.04612951731222825
9790,2022-06-29,114.8499984741211,118.29000091552734,112.6500015258789,116.1999969482422,3477800.0,-0.04195861607056761,1.0397804171742577,0.48214178669326313,33.63775037647632,35.53738152092449,2.0649262697338315,6.212980907237437,9.558805077937649,9.6374829485475,13.641098051106205,7.229995727539048,-3.606933822573808,-5.350500488281256,-14.272371293495326,3.5713703169328284,-9.81143589088829,-0.8895650856742208,-3.0413820234374924,18.21189250639467,-14.237968825607275,4.460935402607041,6,2.7500038146972656,4.1100006103515625,8.28000259399414,13.15999984741211,14.70000457763669,2,0.1168481147290894,-1.638558868273147,119.87999725341795,-7.095185041658593,122.66000366210938,1.1638572733840868,122.43000030517578,0.1168481147290894
9791,2022-06-30,113.87000274658205,116.62999725341795,113.19000244140624,113.33000183105469,2692100.0,-0.00853283187252174,-7.3902343713652785,-0.40000113028195516,35.841720387532675,35.68276396351189,2.6879818490164666,6.885198517482735,9.99559536157308,10.628827823725956,14.409353255672444,3.4399948120117188,-3.7842446956958895,-5.910996246337874,-15.206303191084558,3.384310698408825,-10.558649718711223,-1.2633427739645242,-1.5445308196484433,10.099346322670405,-25.31257330089352,4.647653472373348,6,3.729999542236314,5.089996337890611,9.064996719360337,14.139995574951158,17.02999114990233,3,0.12654777979398402,1.0397804171742577,114.8499984741211,-1.638558868273147,119.87999725341795,-7.095185041658593,122.66000366210938,0.12654777979398402
9792,2022-07-01,116.36000061035156,116.62999725341795,113.51000213623048,114.22000122070312,1693000.0,0.02186702207526081,1.328360928283499,3.962955113804838,43.18979768596926,37.7471375174169,0.6679873894469637,3.8366095402655276,6.910170097346821,8.163815552548584,15.574855448862438,3.1199951171874716,-3.9744975814590617,-2.9414985656738253,-11.879427983948034,5.996430852600383,-7.4104632748109225,1.527466143463272,-3.7099990844726562,30.711908295702152,-7.2629934837678505,4.468964709137104,7,2.3300018310546875,2.5999984741210938,6.57499885559082,11.64999771118164,14.539993286132812,4,0.08783087974471826,-7.3902343713652785,113.87000274658205,1.0397804171742577,114.8499984741211,-1.638558868273147,119.87999725341795,0.08783087974471826
9793,2022-07-05,115.56999969482422,115.58000183105469,111.72000122070312,115.43000030517578,1427800.0,-0.006789282497279947,47.24890329963761,0.06542029419524126,47.14484798060137,39.11780491730533,2.079569466912673,4.026565161142997,7.125518907550315,8.9576964694879,16.989081721792424,4.6399993896484375,-4.258045560067444,-3.2194995880126953,-11.751568199138546,5.312569023113156,-7.485533893575621,1.0465347175502302,9.160003662109375,31.351782221769376,-10.243380610283516,4.266034305562924,7,2.6550025939941406,3.3899993896484375,7.364999771118164,12.439998626708984,17.269996643066406,1,0.0933633377521812,1.328360928283499,116.36000061035156,-7.3902343713652785,113.87000274658205,1.0397804171742577,114.8499984741211,0.0933633377521812
9794,2022-07-06,116.97000122070312,117.91999816894531,115.16000366210938,116.16999816894531,1910100.0,0.012113883616645893,1.0444426862280796,5.71433242506812,49.16275956165476,40.5639913959831,0.8803120597074354,2.0246923801054493,5.379983684248373,7.5202570176415975,18.297627706374325,2.7599945068359375,-3.7332567006817072,-1.3714981079101562,-9.240045280666067,6.497049064845754,-5.3057716942881115,2.562775478467799,7.499802093505863,79.90867951083618,33.20399450900871,3.9342735863779588,7,1.2550010681152344,1.9899978637695312,5.964998245239258,11.039997100830078,15.100006103515653,2,0.10259040672623376,47.24890329963761,115.56999969482422,1.328360928283499,116.36000061035156,-7.3902343713652785,113.87000274658205,0.10259040672623376
9795,2022-07-07,116.5199966430664,117.20999908447266,115.66000366210938,116.41999816894531,1548200.0,-0.003847179387368116,1.0945836576677819,0.1249976158233039,47.603084392125666,42.48744848967883,1.6425737179178412,1.7591892773509414,5.443087383407388,7.989703645135364,19.51156408068579,1.5499954223632812,-2.8782146994410027,-1.3100025177001982,-8.138333660898326,5.518328625497929,-4.724168089299269,2.1041630538988727,7.694810629272467,77.41931911311937,26.064746425638447,3.4141655715990673,7,1.7050056457519531,2.44000244140625,6.01500129699707,11.490001678466797,19.090003967285156,3,0.10341581727010296,1.0444426862280796,116.97000122070312,47.24890329963761,115.56999969482422,1.328360928283499,116.36000061035156,0.10341581727010296
9796,2022-07-08,116.8000030517578,117.08000183105469,114.68000030517578,115.6999969482422,1294500.0,0.002403076010627947,1.8915617244232006,11.000228885328166,55.75664920260094,43.82513422546774,1.4333487176576654,0.828588429688935,4.859788818088376,7.754276911954108,20.85774715128582,2.4000015258789062,-2.4370046766426867,-0.5899963378906392,-6.362709120573626,5.182716444792348,-3.476352729232133,2.2963600534508544,7.164908099548356,81.93555373434413,24.350487495112368,2.886356391341492,7,1.424999237060561,2.159996032714858,4.734996795654311,11.209995269775405,21.349990844726577,4,0.10916095605194509,1.0945836576677819,116.5199966430664,1.0444426862280796,116.97000122070312,47.24890329963761,115.56999969482422,0.10916095605194509
9797,2022-07-11,116.22000122070312,116.83999633789062,115.26000213623048,116.16999816894531,1110600.0,-0.004965768971749607,1.4496161625719846,0.045457067554447006,56.25485358332277,45.192707611899145,1.1620242961729161,0.9550769748055785,5.0854645906164535,8.382804196660203,21.69029781332027,1.579994201660142,-1.9908222828427853,-0.8509983062744197,-6.092123098095925,4.390126485547086,-3.4715607021851724,1.769564089636333,7.500011731990966,72.58068088688063,10.706195841486945,2.6205623959107536,7,1.6399993896484375,2.7399978637695312,5.332498550415039,11.789997100830078,22.089996337890653,0,0.1263121022336231,1.8915617244232006,116.8000030517578,1.0945836576677819,116.5199966430664,1.0444426862280796,116.97000122070312,0.1263121022336231
9798,2022-07-12,114.8499984741211,117.41999816894531,114.30999755859376,116.4000015258789,1266800.0,-0.011788011806852294,-1.365015084706443,-30.998169057064388,46.999582832951646,46.17678288924837,1.4613491733846757,1.970903517546958,6.022789721690913,9.767832129183802,21.91879481999744,3.1100006103515483,-1.557462516268373,-1.9320011138916016,-6.98072288462707,3.1167206568438672,-4.456361999259343,0.5923597714761399,8.630014243933175,14.958471585265004,-44.872645605108815,2.524360885367737,7,0.15500259399414062,4.1100006103515625,7.01500129699707,13.15999984741211,23.769996643066406,1,0.1397474587340095,1.4496161625719846,116.22000122070312,1.8915617244232006,116.8000030517578,1.0945836576677819,116.5199966430664,0.1397474587340095
9799,2022-07-13,113.33999633789062,114.48999786376952,112.1999969482422,112.31999969482422,1350200.0,-0.013147602579818174,-2.6349159254258594,-0.6580610547248009,45.36249784081251,47.47953260750795,2.174795202557121,3.3477499749172352,7.256435718174373,11.285668507984326,21.66557605324738,2.650001525878892,-1.8913113198378397,-3.2485031127929744,-8.519893950011323,2.022887724425374,-5.8841985314021485,-0.6128076941838003,9.904816150216618,21.839063660120573,-36.92076502517861,2.6356954186091777,7,1.4800033569335938,5.620002746582031,8.992502212524414,14.670001983642578,25.82000732421875,2,0.1720487085765059,-1.365015084706443,114.8499984741211,1.4496161625719846,116.22000122070312,1.8915617244232006,116.8000030517578,0.1720487085765059
9800,2022-07-14,113.13999938964844,113.62000274658205,111.16999816894531,112.23999786376952,1240400.0,-0.0017645752135544424,1.6344018540166694,0.882357341072471,41.01681555093309,48.05454318121911,2.3542997834277912,3.380016621277832,7.142395851336204,11.55101566765157,21.384651934387627,2.450004577636733,-2.3168070346886083,-3.231999969482416,-8.702852456915224,2.2388525179503915,-5.96742621319882,-0.49657372576601233,9.874316873110729,31.52001953125,-21.70377600961043,2.7354262437164056,7,1.404998779296875,5.595001220703125,9.397497177124023,14.869998931884766,25.350006103515625,3,0.1673149022157614,-2.6349159254258594,113.33999633789062,-1.365015084706443,114.8499984741211,1.4496161625719846,116.22000122070312,0.1673149022157614
9801,2022-07-15,115.0,115.23999786376952,114.05999755859376,114.66000366210938,1613300.0,0.016439814569432887,1.8780773739742391,0.3777730682829593,31.378463865961365,46.74217275677379,0.7503536244663565,1.3572656690854359,4.954482858484482,9.775987809747164,21.47728718607852,2.0999984741210795,-2.3157724187128252,-1.2244995117187472,-6.675250492559911,4.226251469122417,-3.949875002139322,1.5008759787018278,7.540543539006606,61.28002929687501,13.385761156231808,2.725375490420581,7,-0.4550018310546875,3.4449996948242188,7.754997253417969,13.009998321533203,20.94000244140622,4,0.17921739661175273,1.6344018540166694,113.13999938964844,-2.6349159254258594,113.33999633789062,-1.365015084706443,114.8499984741211,0.17921739661175273
9802,2022-07-18,114.58999633789062,116.8000030517578,114.01000213623048,115.76000213623048,1377800.0,-0.0035652492357336474,-1.3948565310071857,-3.441230589713712,29.955292474991253,44.83222214503933,0.9866333212971767,1.9275263338508069,4.898676425059108,10.273434520356318,20.710249125366374,2.7900009155273153,-1.709981741131216,-1.6735031127929716,-7.062324305063299,3.715318079477356,-4.367913708928143,1.0209074833421994,7.495725386313524,54.719970703125,10.523031202907617,2.6944105961351656,7,-0.0449981689453125,3.4150047302246094,8.572500228881836,13.420001983642578,20.410003662109375,0,0.2056025683875804,1.8780773739742391,115.0,1.6344018540166694,113.13999938964844,-2.6349159254258594,113.33999633789062,0.2056025683875804
9803,2022-07-19,119.16999816894531,119.5,115.68000030517578,116.18000030517578,1703000.0,0.039968600902557494,1.0931496426727534,-2.555541064849501,48.381216186550944,44.74538399225001,-3.384972014241285,-2.2836163819057305,0.15051550047012086,5.840010850367804,19.20809302324805,4.910003662109375,-1.0080687707338,2.597998809814456,-2.7100087064446114,7.906006326073523,-0.05600494831507774,5.25200256794399,2.4790946130484883,96.03839425551597,50.98569894507817,2.6540037581295364,7,-3.8349990844726562,-1.5699958801269531,4.82499885559082,8.84000015258789,15.910003662109403,1,0.16061088934912982,-1.3948565310071857,114.58999633789062,1.8780773739742391,115.0,1.6344018540166694,113.13999938964844,0.16061088934912982
9804,2022-07-20,120.3000030517578,121.08000183105469,118.87999725341795,119.5199966430664,2138500.0,0.009482293363892724,-1.1359213952127365,0.26087189497454266,65.11369392158448,46.69100727330099,-4.462187829135317,-3.264377082322298,-1.1241227266864797,4.829834753242423,18.037593961566206,2.200004577636733,-0.7076701174860887,3.527003479003895,-2.0329228455975965,9.086929803605386,0.7470403167031492,6.306966641304641,0.9299259457140607,92.12917768860981,41.876871838497124,2.7799631623007484,7,-4.175003051757798,-2.700000762939439,2.919996261596694,7.709995269775405,13.75999450683598,2,0.1522858819674986,1.0931496426727534,119.16999816894531,-1.3948565310071857,114.58999633789062,1.8780773739742391,115.0,0.1522858819674986
9805,2022-07-21,122.0500030517578,122.29000091552734,119.77999877929688,120.4800033569336,1429700.0,0.014546965549511182,1.4487880400599933,2.0128035838297476,71.75528994297034,48.46863402223093,-5.973433334052743,-4.752403688754271,-2.875997205025456,3.1655498795616666,16.92554085608659,2.5100021362304688,-0.44499495936133826,4.9560031890869,-1.04952402268988,10.96153040086368,1.9532395831985099,7.95876679497529,-10.880004882812486,97.10147464792348,40.04461015335879,3.0027636058883918,7,-5.32000350952147,-4.450000762939439,-0.6500053405761577,5.959995269775405,6.749999999999986,3,0.14018844885317816,-1.1359213952127365,120.3000030517578,1.0931496426727534,119.16999816894531,-1.3948565310071857,114.58999633789062,0.14018844885317816
9806,2022-07-22,122.44000244140624,124.12000274658205,121.62999725341795,122.68000030517578,1483100.0,0.0031954066357791078,-1.6774134006029553,-0.15286491109567918,68.20356835789202,49.79626899718307,-6.123182653779963,-4.994437750658662,-3.2588646044365532,2.857697467322481,16.101839767652763,2.490005493164091,-0.3268231937413475,5.089502334594712,-1.3755036652628974,11.554508334452322,1.8569993346659146,8.32200533452351,-11.047604217529283,83.38278730215241,22.043626789330702,3.232502999928803,7,-4.795001983642564,-4.840000152587876,-1.142503738403306,5.569995880126967,4.669998168945327,4,0.13108463518235047,1.4487880400599933,122.0500030517578,-1.1359213952127365,120.3000030517578,1.0931496426727534,119.16999816894531,0.13108463518235047
9807,2022-07-25,121.5199966430664,122.6999969482422,121.0,122.30999755859376,1499900.0,-0.007513931558275622,1.1656016289003255,3.291699780652819,67.67672463423861,52.09372919732607,-4.886140088208137,-4.37016324078499,-2.280696016025189,3.8794447334357898,16.585510106486772,1.6999969482422017,-0.12196447660249987,4.214996719360357,-2.110796944409927,10.540790383130641,1.0520998874752223,7.377893551245492,-9.618494238281244,69.19424939073325,3.894094830850051,3.162896831885139,7,-3.8749961853027344,-3.919994354248047,-0.22249794006347656,6.490001678466797,2.7100067138671875,0,0.11866364546318131,-1.6774134006029553,122.44000244140624,1.4487880400599933,122.0500030517578,-1.1359213952127365,120.3000030517578,0.11866364546318131
9808,2022-07-26,121.2300033569336,122.5500030517578,120.75,121.81999969482422,1633600.0,-0.0023863832631974002,-1.3225800100412295,0.7468299419587107,63.5496043349649,54.11451880778745,-4.018564945767309,-4.41937883544567,-1.925361469773776,4.225339151704304,17.518874719165222,1.8000030517577983,-0.20471586966066013,3.9965034484863224,-2.1027070764867517,10.095713973459397,0.9468981859997854,7.0461087109728595,-8.839760938476559,44.84739770943688,-17.836328427493804,3.0496052624865406,7,-3.585002899169922,-3.6300010681152344,-1.0750045776367188,6.159996032714844,2.1099929809570312,1,0.11358571526657357,1.1656016289003255,121.5199966430664,-1.6774134006029553,122.44000244140624,1.4487880400599933,122.0500030517578,0.11358571526657357
9809,2022-07-27,125.41000366210938,126.04000091552734,121.51000213623048,121.86000061035156,2095000.0,0.034479915775212255,-1.1317641314338311,-6.016991672270212,72.85346517332052,57.65192432138605,-7.047501434772329,-8.605026981890575,-6.046840160846926,0.12547529528812618,18.332728953899462,4.80999755859375,-0.1396281998379436,7.900003433227539,0.8658915149369193,14.934115351518159,4.382947474082229,11.417059392372849,-12.550570830527334,89.9361495458318,27.91360932546153,3.5170559591453086,7,-5.385002136230469,-6.805004119873047,-6.562503814697266,0.7849960327148438,-1.160003662109375,2,0.07710707189674526,-1.3225800100412295,121.2300033569336,1.1656016289003255,121.5199966430664,-1.6774134006029553,122.44000244140624,0.07710707189674526
9810,2022-07-28,128.27000427246094,128.69999694824222,125.4800033569336,126.0,1234100.0,0.02280520314836476,1.0575107128754189,0.6394372735361246,76.03266888725896,62.61350265708579,-8.421188146068772,-10.970550607007809,-8.825806984613479,-2.687400789658227,18.071840703358866,3.289993286132841,0.43314629984767805,10.089003753662112,1.6945040547481796,18.483503452576045,5.891753904205146,14.286253603119079,-14.619737355842176,94.59128502085335,33.638174231872604,4.197249849456969,7,-6.915004730224581,-8.335006713867173,-9.5675048828125,-2.0750045776367188,-7.370002746582031,3,0.04513910574006208,-1.1317641314338311,125.41000366210938,-1.3225800100412295,121.2300033569336,1.1656016289003255,121.5199966430664,0.04513910574006208
9811,2022-07-29,128.27999877929688,129.0,127.48999786376952,128.33000183105472,1525900.0,7.791772435505884e-05,1.1726658982381235,-0.022027734645464803,78.0987739645038,67.96277837814273,-7.095476713804274,-10.37770208799293,-8.80327215084796,-2.6310527012614955,17.818267041897844,1.510002136230483,1.253513476366578,9.37849845886231,0.11346646849625586,18.64353044922835,4.745982463679283,14.011014454045338,-13.425753460148243,91.27271247632575,30.477182014425175,4.632515995183023,7,-5.939998626708984,-8.194999694824219,-9.79749870300293,-2.25,-6.6699981689453125,4,0.004053666022834745,1.0575107128754189,128.27000427246094,-1.1317641314338311,125.41000366210938,-1.3225800100412295,121.2300033569336,0.004053666022834745
9812,2022-08-01,126.58000183105469,128.24000549316406,126.0,127.23999786376952,1472700.0,-0.013252237016052604,-1.461544910731877,13.199115044240001,76.91602309336051,71.13331247889934,-3.9290155206345787,-8.29824605631967,-6.955074770502023,-0.810375728462077,17.387787524376137,2.279998779296875,2.263163405765667,7.167501449584961,-2.6199408580123134,16.954943757182235,2.273780295786324,12.061222603383598,-10.311181043820923,70.66668886126894,3.904824043409377,4.893721153798634,8,-2.640003204345703,-6.495002746582031,-8.982501983642578,-0.7099990844726562,-2.6800003051757812,0,0.004187065663060041,1.1726658982381235,128.27999877929688,1.0575107128754189,128.27000427246094,-1.1317641314338311,125.41000366210938,0.004187065663060041
9813,2022-08-02,126.36000061035156,127.20999908447266,125.30999755859376,126.33999633789062,1416300.0,-0.0017380409031495514,1.2093025318926043,-0.030309685921371177,81.75610798161209,72.98246959668018,-2.8852735169887325,-7.61907166728173,-6.53479310871009,-0.5315415215338817,16.548176079556445,1.900001525878892,3.433265450138947,6.408000183105472,-3.6727617952703895,16.488762161481333,1.367619193917534,11.44838117229341,-8.818061901841176,64.75300210139451,-7.3735754789115475,5.040380989187932,8,-1.970001220703125,-6.275001525878906,-8.65250015258789,-0.48999786376953125,-1.1299972534179688,1,-0.01685657837234511,-1.461544910731877,126.58000183105469,1.1726658982381235,128.27999877929688,1.0575107128754189,128.27000427246094,-0.01685657837234511
9814,2022-08-03,128.97000122070312,129.52000427246094,126.55999755859376,127.2300033569336,1154500.0,0.02065527538575962,1.084508858413132,86.98131197559115,84.54823068674534,74.40390745709963,-4.62217162768826,-9.785684464224516,-8.95809017353912,-3.065178439236746,16.49724529345135,3.160003662109375,4.851544302503342,8.418000793457026,-2.3223352676396303,19.15833685455368,3.0478327629086976,13.788168824005353,-10.282256383043773,86.93581532907824,9.273208635119161,5.370168030548329,8,-3.8349990844726562,-8.625,-10.690000534057617,-3.0999984741210938,-2.1399993896484375,2,-0.04365360029095455,1.2093025318926043,126.36000061035156,-1.461544910731877,126.58000183105469,1.1726658982381235,128.27999877929688,-0.04365360029095455
9815,2022-08-04,128.57000732421878,129.05999755859378,127.80999755859376,129.0,764800.0,-0.0031014491176117875,3.5455554322490546,-0.24712253085741467,81.63172320481581,75.89592466231339,-3.5761208038420023,-8.892573723763036,-8.400560554921213,-2.5648240003966976,16.443562144378955,1.2500000000000142,5.560989362245962,7.4155063629150675,-3.717248827003317,18.548261552833452,1.8491287679558752,12.98188395787426,-8.582391354383233,77.43478780893622,-2.2050897919023384,5.5663775949591905,8,-3.4350051879883097,-8.225006103515653,-10.29000663757327,-2.700004577636747,-1.240005493164091,3,-0.033600428390152315,1.084508858413132,128.97000122070312,1.2093025318926043,126.36000061035156,-1.461544910731877,126.58000183105469,-0.033600428390152315
9816,2022-08-05,129.55000305175778,129.80000305175778,126.98999786376952,127.02999877929688,979400.0,0.007622273249683564,-1.1615373780766582,-5.8605748757987595,83.96915117573128,77.70619427803479,-3.845941980896484,-9.347654557805015,-9.196456759675016,-3.4265647228069867,16.10029871908458,2.810005187988267,5.891161032082877,7.75800209045407,-3.77776662547501,19.293770806383137,1.9901177324895372,13.525886448418603,-8.418500485607197,94.43207808140498,11.15916346727434,5.767884357964536,8,-4.275001525878892,-9.065002441406236,-11.270002365112276,-3.680000305175753,-7.470001220703097,4,-0.06676959723747,3.5455554322490546,128.57000732421878,1.084508858413132,128.97000122070312,1.2093025318926043,126.36000061035156,-0.06676959723747
9817,2022-08-08,130.89999389648438,131.53999328613278,129.53999328613278,130.53999328613278,1310000.0,0.01042061607815814,1.4390252979652685,0.14285714285715576,81.21343652043996,79.66884229864313,-4.163266864387424,-10.057100362656655,-10.347701074058662,-4.680066485239678,15.879872217307355,2.0,6.001058212741768,8.373993301391607,-3.531198439323731,20.279185042106946,2.421397431033938,14.326589171749276,-8.554901262348778,89.72712955774013,7.735641757415934,5.952595870357666,8,-4.374996185302734,-9.544998168945327,-12.619993209838867,-5.029991149902344,-9.749992370605469,0,-0.07097015828342457,-1.1615373780766582,129.55000305175778,3.5455554322490546,128.57000732421878,1.084508858413132,128.97000122070312,-0.07097015828342457
9818,2022-08-09,130.89999389648438,131.92999267578122,130.44000244140622,131.16999816894528,978100.0,0.0,-1.5042122405015024,-0.7500105963631899,80.0113447454735,80.46416225110457,-2.9584388694146924,-9.268208741708463,-10.24834051801193,-4.626188196337949,15.485033274196319,1.489990234375,6.254843580230144,7.571493530273443,-4.3188580817015065,19.461845142248393,1.6263177242859683,13.516669336260918,-7.083717158029231,80.81937214430262,0.10568028468763657,5.945175805987473,8,-2.279998779296875,-9.349998474121108,-12.074993133544922,-5.029991149902344,-11.939994812011719,1,-0.053475880038169166,1.4390252979652685,130.89999389648438,-1.1615373780766582,129.55000305175778,3.5455554322490546,128.57000732421878,-0.053475880038169166
9819,2022-08-10,132.83999633789062,133.47000122070312,131.80999755859378,133.00999450683594,1171400.0,0.014820492985969214,2.0458458738712992,0.6296128849958278,80.22411216806762,80.92987817119443,-4.172436854463285,-10.195125009169772,-12.157236176259062,-6.5175691905169515,14.778203790218653,2.57000732421875,6.689782984041898,8.536495971679685,-3.1004961773466846,20.173488120706054,2.717999897166493,14.354992046192876,-7.563250730716788,90.27770746232108,11.156249100880927,5.818496074513188,8,-3.4499969482421875,-10.519996643066406,-14.247495651245117,-6.969993591308594,-12.70999908447267,2,-0.057286910499457666,-1.5042122405015024,130.89999389648438,1.4390252979652685,130.89999389648438,-1.1615373780766582,129.55000305175778,-0.057286910499457666
9820,2022-08-11,132.07000732421878,134.02000427246094,131.91999816894528,133.80999755859378,1280000.0,-0.0057963643096865525,-1.058820889493832,10.235346916793825,76.41257065468977,80.74252224788175,-3.136575608332123,-8.363008094609484,-11.35638688428243,-5.7430201410365385,13.883830762520159,2.1000061035156534,7.307152314020499,6.820006561279328,-4.047818002598319,17.687831125156976,1.3860942793405115,12.253918843218159,-5.15461059433909,72.26180411683102,-6.059526302422142,5.4339122819388255,8,-2.4050064086914347,-9.475006103515653,-13.47750663757327,-6.200004577636747,-10.580009460449261,3,-0.03967596882387081,2.0458458738712992,132.83999633789062,-1.5042122405015024,130.89999389648438,1.4390252979652685,130.89999389648438,-0.03967596882387081
9821,2022-08-12,135.61000061035156,135.6199951171875,132.72999572753906,132.96000671386722,1824600.0,0.026803915270803724,1.1648074065607499,-1.5229935456713741,83.78905499580127,81.50619245926407,-6.177045789805561,-10.835315869687946,-14.773135062465172,-9.23435048060017,13.601600051846303,3.5499877929687216,7.473798574468304,9.329499816894526,-1.3529907857445096,20.01199041953356,3.9882545155749938,14.670745118214043,-7.27368237195563,99.83561671338833,19.51873075052258,5.3412453013195185,8,-5.1450042724609375,-12.215003967285156,-17.017499923706055,-11.455001831054688,-15.569999694824219,4,-0.06105743486490944,-1.058820889493832,132.07000732421878,2.0458458738712992,132.83999633789062,-1.5042122405015024,130.89999389648438,-0.06105743486490944
9822,2022-08-15,138.14999389648438,138.22999572753906,134.66000366210938,135.27999877929688,1501800.0,0.018730132547015943,1.3564313555651797,1.0830195197789025,86.62343114061021,82.04700614359719,-7.714503783453722,-12.142295090578514,-17.27678501120782,-11.723030787560901,13.975780508869235,3.5699920654296875,7.363164190413698,10.691493225097659,0.24350249549718228,21.13948395469815,5.467497860297414,15.915488589897905,-8.356940282330129,98.97301797169581,13.584153676558827,5.223995364800243,8,-5.754997253417969,-13.449996948242188,-19.557493209838867,-16.3199920654297,-20.239990234375,0,-0.11632278520020001,1.1648074065607499,135.61000061035156,-1.058820889493832,132.07000732421878,2.0458458738712992,132.83999633789062,-0.11632278520020001
9823,2022-08-16,138.30999755859378,138.5,136.8800048828125,137.3800048828125,1092900.0,0.0011581879781283888,1.473279597446769,0.3240398111522365,83.80509331234867,81.96443532421979,-6.706385345117212,-11.378223868870862,-17.393323469229074,-11.797218124526921,15.178044805174185,1.6199951171875,7.245018527276798,9.894496917724638,-0.8587268925021192,20.647720727951395,4.517885012611259,15.271108822838016,-6.829555521762558,97.15990475234739,11.836230959847583,5.376611905113376,8,-5.564998626709013,-13.474998474121122,-19.89999771118167,-16.479995727539105,-20.699996948242216,1,-0.12406909359856788,1.3564313555651797,138.14999389648438,1.1648074065607499,135.61000061035156,-1.058820889493832,132.07000732421878,-0.12406909359856788
9824,2022-08-17,138.6199951171875,138.74000549316406,137.03999328613278,137.28999328613278,1445600.0,0.0022413243009595796,1.16558949588411,1.430120758679517,81.306776380103,81.92833012147392,-6.150353672165181,-10.79903392193809,-17.659226105744622,-12.056407993745324,16.887399893084925,1.7000122070312784,7.321402045667824,9.288494873046886,-1.6730691425237296,20.250058888617488,3.8077128652615784,14.769276880832194,-5.735641487722518,98.24031895757076,13.506936258110414,5.4807820077853036,8,-5.754993438720703,-13.664993286132812,-21.637495040893555,-16.789993286132827,-23.599998474121094,2,-0.14182655262752353,1.473279597446769,138.30999755859378,1.3564313555651797,138.14999389648438,1.1648074065607499,135.61000061035156,-0.14182655262752353
9825,2022-08-18,139.16000366210938,139.47000122070312,137.97000122070312,138.77000427246094,1068900.0,0.0038956035488628693,1.9703131845719206,0.29323222009338196,81.88753195318264,81.6970390967463,-5.6213397662573925,-10.531432295702643,-18.174390725807484,-12.557441191821127,18.90390769788308,1.5,7.402570611475539,8.973003387451172,-2.263048821964844,20.209055596867174,3.354977282743164,14.59102949215918,-5.104519659904582,95.40063344298221,11.019608852317276,5.618026104708001,8,-4.655006408691406,-13.840003967285156,-22.270004272460938,-17.3300018310547,-25.12000274658203,3,-0.13674910827753106,1.16558949588411,138.6199951171875,1.473279597446769,138.30999755859378,1.3564313555651797,138.14999389648438,-0.13674910827753106
9826,2022-08-19,138.49000549316406,138.94999694824222,137.47999572753906,138.24000549316406,2748200.0,-0.004814588612487514,1.5128593040846465,0.6410266442349075,87.14918042149777,82.35656619686384,-3.9670144484966556,-9.061967825933948,-17.449748182896485,-11.870489704629904,20.494808429996482,1.6800079345703125,7.1426223229073,7.500505065917963,-3.6984226955616464,18.69943282739756,1.9010411851781726,13.099968946657768,-3.351618047259592,79.62585810905122,-6.221845084409338,5.5994638807397985,8,-3.535003662109375,-11.750003814697266,-21.850006103515625,-16.805007934570312,-25.170005798339844,4,-0.12275259553104478,1.9703131845719206,139.16000366210938,1.16558949588411,138.6199951171875,1.473279597446769,138.30999755859378,-0.12275259553104478
9827,2022-08-22,135.94000244140622,137.72999572753906,135.41999816894528,137.72999572753906,1314500.0,-0.01841290310212107,1.581012539532378,-7.159973144531364,76.08937210313168,81.92079145882585,-0.7005752422419391,-5.666803153797133,-14.776891603512098,-9.360662038612233,22.0333692635686,3.0700073242187784,7.024045960415478,4.229501724243136,-6.235126005146583,14.694129453632854,-1.0028121404517378,9.461815588937995,3.5299987792969034,12.839601990799432,-72.55032338643493,5.23231386469486,8,-0.3000030517577841,-9.200000762939425,-19.445003509521456,-14.255004882812472,-18.560005187988267,0,-0.11696337531501966,1.5128593040846465,138.49000549316406,1.9703131845719206,139.16000366210938,1.16558949588411,138.6199951171875,-0.11696337531501966
9828,2022-08-23,135.0,136.3699951171875,134.83000183105472,135.99000549316406,1024800.0,-0.00691483319497066,-1.3157761894382354,0.553077768969124,68.06473613861489,80.56974967777555,0.9858469030783965,-3.8391270956912535,-13.658916827451918,-8.536325697911906,23.640957234369345,1.539993286132784,6.753691530322897,2.600999450683588,-6.708468275989958,11.91046717735712,-2.0537344126531707,7.255733314020347,4.38900115966797,3.6637541229971045,-78.16268048895334,4.654733863336766,8,0.6949996948242188,-7.424999237060547,-18.725000381469727,-13.31500244140625,-21.610000610351562,1,-0.1265925654658565,1.581012539532378,135.94000244140622,1.5128593040846465,138.49000549316406,1.9703131845719206,139.16000366210938,-0.1265925654658565
9829,2022-08-24,135.08000183105472,135.91999816894528,134.63999938964844,134.91000366210938,1142100.0,0.0005926061559609064,-2.6055962691538173,-0.17171436938397777,69.8839417126591,79.84434646199436,1.4047270002177754,-3.328168956339539,-13.446093660452348,-8.72599651480023,24.448735674862654,1.2799987792968466,6.607723297476014,2.1975013732910327,-6.572431070610179,10.967433817192244,-2.187464848659573,6.5824675952416385,4.126639355468711,9.109777942055123,-70.24537267521669,4.384966221950604,8,1.0199966430663778,-5.905002593994169,-18.612501144409208,-13.395004272460966,-22.87000274658206,2,-0.12933077423668515,-1.3157761894382354,135.0,1.581012539532378,135.94000244140622,1.5128593040846465,138.49000549316406,-0.12933077423668515
9830,2022-08-25,134.05999755859378,135.66000366210938,133.46000671386722,135.5,1522700.0,-0.007551112367740864,1.4999826605631525,-8.470693833586067,63.74161393655666,77.61685301096718,3.058310974797763,-1.9522446767490749,-12.147461439931561,-7.861026943939805,24.561559956594277,2.199996948242159,6.531785730146623,0.8879974365234773,-7.619161453873232,9.395156326920173,-3.3655820086748633,5.141576881721818,4.8726451201171415,10.928814426112865,-63.7713664704805,4.25357944519835,8,2.405006408691378,-4.434997558593778,-17.1974964141846,-12.979995727539105,-19.199996948242216,3,-0.14202596794174593,-2.6055962691538173,135.08000183105472,-1.3157761894382354,135.0,1.581012539532378,135.94000244140622,-0.14202596794174593
9831,2022-08-26,128.80000305175778,134.42999267578122,128.55999755859378,134.32000732421878,1966600.0,-0.03923612265125542,1.0453033827341003,3.833329801212339,44.83269767536156,72.9734381814951,8.10281758129878,3.529672877992823,-6.679689940453045,-2.7952532774884276,24.20422061093944,5.869995117187443,6.180623262370233,-4.397997283935581,-12.845170400099732,4.049175832228556,-8.621583842017657,-0.17441072585350526,9.694828749765634,2.6172905244059677,-67.28293299798119,4.22358655808207,8,5.214996337890653,1.3099975585937784,-11.63500213623044,-9.840003967285128,-13.410003662109347,4,-0.11459628716234727,1.4999826605631525,134.05999755859378,-2.6055962691538173,135.08000183105472,-1.3157761894382354,135.0,-0.11459628716234727
9832,2022-08-29,127.11000061035156,128.46000671386722,126.95999908447266,128.30000305175778,1430000.0,-0.013121136656550347,-1.0134256367193466,0.21557998557049676,41.39029024983241,68.26068228565997,9.009560298173056,5.545750890133718,-4.663799597266703,-1.3103127366087222,24.453651671045872,1.8400039672851278,5.911830452582052,-6.114499664306635,-14.477158223850438,2.248158895237168,-10.29582894407855,-1.9331703845347192,10.39134776687888,1.5940657717326354,-64.16035786858818,4.181329279771903,8,6.104999542236328,3.0,-9.487499237060547,-8.150001525878906,-12.520004272460938,0,-0.10848871724735332,1.0453033827341003,128.80000305175778,1.4999826605631525,134.05999755859378,-2.6055962691538173,135.08000183105472,-0.10848871724735332
9833,2022-08-30,124.2300033569336,127.3000030517578,123.91999816894531,127.3000030517578,1559400.0,-0.022657518996057835,1.2019577972668487,2.5798263835462363,31.24183662716112,62.69791120199976,10.820124948847962,8.704264393803214,-1.4585485218183862,1.3141788575857447,25.19786237700854,3.380004882812486,4.9997767179491746,-8.887997055053717,-17.662836098332576,-0.11315801177485696,-13.275416576693146,-4.500577533414287,12.006383105165924,2.5833765665690165,-57.587627485928444,4.387419521639426,8,7.464996337890625,5.879997253417969,-6.607501983642578,-5.2700042724609375,-12.540000915527358,1,-0.05513970794828382,-1.0134256367193466,127.11000061035156,1.0453033827341003,128.80000305175778,1.4999826605631525,134.05999755859378,-0.05513970794828382
9834,2022-08-31,123.33999633789062,125.51000213623048,123.04000091552734,125.51000213623048,1598800.0,-0.0071641873540471135,1.2764927380311828,0.7068423498537572,31.079305993190047,57.05255276200058,10.409383941101169,9.64538309884,-0.35266395269478323,1.9631052530698128,25.532276669710356,2.470001220703139,3.618282156492569,-9.496503829956055,-19.148971959938194,0.15596430002609907,-14.322737894947124,-4.670269764964985,11.172095763167306,2.3771422905952315,-53.940230193955664,4.826234064991074,8,7.655002593994141,7.150005340576172,-5.717494964599609,-4.379997253417969,-13.75,2,-0.0806712927166311,1.2019577972668487,124.2300033569336,-1.0134256367193466,127.11000061035156,1.0453033827341003,128.80000305175778,-0.0806712927166311
9835,2022-09-01,124.25,124.38999938964844,122.25,123.08000183105469,1359900.0,0.0073780094789075434,1.9517295084554915,-0.5391682224261375,22.211372864312693,49.837240811202236,8.003646431243482,8.848824935635406,-1.0108101173244535,0.8236470767227502,25.94839378497546,2.1399993896484375,2.3932256241395464,-8.37049980163573,-18.60100187847658,1.8600022752051188,-13.485750840056141,-3.255248763215306,8.426557511373034,16.420371122035345,-32.97152834634005,5.115251038420425,9,5.739997863769531,6.6100006103515625,-4.934999465942383,-5.290000915527344,-14.370002746582045,3,-0.09690141581913359,1.2764927380311828,123.33999633789062,1.2019577972668487,124.2300033569336,-1.0134256367193466,127.11000061035156,-0.09690141581913359
9836,2022-09-02,120.9000015258789,125.52999877929688,120.29000091552734,124.47000122070312,1759800.0,-0.026961758343026943,-1.1878901303686478,-3.0512865657237502,9.411826374555233,42.42862461913819,9.606311705009375,12.139983403954233,2.503151618042608,3.961500957000638,26.81204487783988,5.239997863769531,1.1123711965414316,-11.28799819946289,-22.72525103262805,0.1492546337022702,-17.006624616045485,-5.56937178288031,9.899775633446978,7.4663424409749295,-34.18105402626642,5.718626416582581,9,7.429996490478516,8.979999542236328,-0.25500297546383877,-1.3150024414062358,-12.560005187988281,4,-0.049958650449102526,1.9517295084554915,124.25,1.2764927380311828,123.33999633789062,1.2019577972668487,124.2300033569336,-0.049958650449102526
9837,2022-09-06,121.61000061035156,122.62000274658205,120.02999877929688,121.06999969482422,1352400.0,0.005872614354935912,1.0234364988302498,-0.15126077358220405,11.69728687759239,36.165574701246804,7.431317679676994,11.276466399784454,1.8036883688964451,3.0453239420882454,27.336724881490564,2.5900039672851705,-0.35100543616852065,-10.113499450683605,-22.487249095161502,2.260250193794306,-16.300374272922568,-3.9266246284446567,7.087821300214614,21.73316234544455,-12.359708579042088,6.186874822238953,9,6.364997863769517,8.139999389648438,-0.39750099182128906,-1.875,-13.610000610351562,1,-0.05114711939384431,-1.1878901303686478,120.9000015258789,1.9517295084554915,124.25,1.2764927380311828,123.33999633789062,-0.05114711939384431
9838,2022-09-07,123.9000015258789,124.30999755859376,121.62999725341795,121.83000183105469,1359000.0,0.01883069569964646,-1.170032957630755,3.8333262690911147,19.04966320649244,30.51732153389495,3.8009043648067546,8.891001118140792,-0.45636430456289645,0.5396108385909599,27.578924975581643,2.6999969482422017,-1.9072621838992347,-7.473498916625971,-20.331835991086706,5.384838157834764,-13.902667453856338,-1.0443303793956034,3.0642557584334043,70.36368630149148,42.55153607728079,6.429168537230367,9,3.9449996948242188,5.849998474121094,-1.887502670288086,-4.165000915527344,-13.6300048828125,2,-0.07514128388484087,1.0234364988302498,121.61000061035156,-1.1878901303686478,120.9000015258789,1.9517295084554915,124.25,-0.07514128388484087
9839,2022-09-08,125.2300033569336,125.41000366210938,122.36000061035156,123.4000015258789,1392900.0,0.010734477923124874,1.7853878097043003,0.8840589859169464,21.65243828407357,25.840746461396826,1.0356537644216957,7.3378617765828835,-1.6507240609379323,-0.9813987076669406,27.35210461391782,3.0500030517578125,-3.2186437545059334,-5.762997436523449,-18.886269654372285,7.360274781325387,-12.324633545447853,0.7986386724009691,0.34740222637563534,94.54553777521308,72.17301816203017,6.561636108924417,9,1.9999923706054545,4.519996643066406,-2.992504119873047,-5.495002746582031,-16.040000915527358,3,-0.10812106166710955,-1.170032957630755,123.9000015258789,1.0234364988302498,121.61000061035156,-1.1878901303686478,120.9000015258789,-0.10812106166710955
9840,2022-09-09,126.83000183105469,127.23999786376952,125.06999969482422,125.54000091552734,1524600.0,0.012776478728989016,1.0568771446444145,0.7049178277509568,27.13726140204855,23.87458687547316,-1.897293110800078,5.612945688231207,-2.9315349888018147,-2.7500309731874353,26.776458177396233,2.1699981689452983,-4.304308109127362,-3.900998687744135,-17.14243313467,9.34043575918173,-10.521715911207053,2.7197185357187976,-6.8000030517578125,94.31350783944214,75.91217622657501,6.620717223462932,9,-2.584999084472642,2.9199981689453125,-4.090000152587891,-6.834999084472656,-14.880004882812486,4,-0.13593002636812068,1.7853878097043003,125.2300033569336,-1.170032957630755,123.9000015258789,1.0234364988302498,121.61000061035156,-0.13593002636812068
9841,2022-09-12,127.33000183105469,128.3699951171875,126.86000061035156,127.27999877929688,1109200.0,0.003942284891440995,-2.3932484098273528,0.038762028116368884,31.64179929985302,22.791421214364334,-2.936551129402403,4.701891810865391,-3.0683634181608,-3.4447732240520708,25.70289071330023,1.5399932861328125,-5.513972260280653,-2.9869987487792855,-16.10330652272819,10.129309025169619,-9.545152635753738,3.5711551381951665,-7.155803070068359,87.53005104561173,65.59862369141774,6.558153886974455,9,-3.1300048828125,2.4199981689453125,-4.590000152587891,-7.334999084472656,-13.950004577636733,0,-0.13704550637476565,1.0568771446444145,126.83000183105469,1.7853878097043003,125.2300033569336,-1.170032957630755,123.9000015258789,-0.13704550637476565
9842,2022-09-13,122.08000183105469,125.41000366210938,121.80999755859376,124.93000030517578,1979800.0,-0.04123144525644362,-1.1238930086533903,-56.99649069270674,26.729118112660004,22.290008046086438,1.7041148298476116,9.155654568406476,2.4110181501820875,1.5433302859154594,24.51036694155996,5.520004272460923,-6.761097036243399,-7.433499145507824,-20.498183543888075,5.631185252872413,-13.965841344697935,-0.9011569463176983,-1.5779712158203125,6.676627897105214,-16.839923038300924,6.53234219919012,9,2.1199951171875,7.6699981689453125,0.7999992370605327,-1.944999694824233,-10.630004882812486,1,-0.11254919140793196,-2.3932484098273528,127.33000183105469,1.0568771446444145,126.83000183105469,1.7853878097043003,125.2300033569336,-0.11254919140793196
9843,2022-09-14,121.1500015258789,122.93000030517578,119.94000244140624,122.63999938964844,2066900.0,-0.007617957824597621,1.8888872508007317,0.5228065478978999,25.655371734874734,21.6873486840514,2.4040865891037697,9.206159711156346,3.5897906771210586,2.224284295604434,23.340349807242408,2.9899978637695455,-7.316205365693378,-7.505499649047863,-20.39045534237968,5.37945604428397,-13.947977495713786,-1.0630218023819538,7.219993591308594,14.353501017253635,-10.531613862913645,6.4424778466659145,9,3.0049972534179688,8.555000305175781,2.7899951934814453,-0.1450042724609517,-10.090003967285142,2,-0.10854313958114092,-1.1238930086533903,122.08000183105469,-2.3932484098273528,127.33000183105469,1.0568771446444145,126.83000183105469,-0.10854313958114092
9844,2022-09-15,118.95999908447266,121.37000274658205,118.44000244140624,120.94000244140624,1285400.0,-0.018076784265978252,1.0633776142056972,1.3288632185850173,24.64742238988552,21.958020853559493,4.366647841040262,10.379951017365613,5.96311332615781,4.261268363070684,22.16505289169938,2.9300003051758097,-7.748739632711391,-8.712502288818357,-21.394779556939824,3.9697749793030965,-15.053640922879083,-2.37136365475763,9.241396179199228,5.236626652652678,-20.529281642231915,6.341138634060729,9,4.444999694824219,9.995002746582031,6.124996185302734,2.239997863769517,-6.799995422363281,3,-0.0730497857118807,1.8888872508007317,121.1500015258789,-1.1238930086533903,122.08000183105469,-2.3932484098273528,127.33000183105469,-0.0730497857118807
9845,2022-09-16,120.12999725341795,120.61000061035156,117.23999786376952,118.16000366210938,2133000.0,0.009835223419214056,1.3003429321348599,-0.9949445713867364,33.12572518569357,24.59289849924153,2.8505312987434337,8.127894812967625,5.008317723416226,2.929131493311658,20.866014723503294,3.3700027465820455,-7.670333095868244,-6.5910037994384965,-18.47474188507583,5.2927342861988365,-12.532872842257163,-0.64913475661983,7.680942297363302,25.965858965157686,-2.615494922538897,5.9418690428186665,9,2.674999237060561,8.225002288818374,5.725002288818374,1.8400039672851705,-5.979995727539048,4,-0.09106796855188015,1.0633776142056972,118.95999908447266,1.8888872508007317,121.1500015258789,-1.1238930086533903,122.08000183105469,-0.09106796855188015
9846,2022-09-19,121.48999786376952,121.54000091552734,118.91000366210938,119.44000244140624,1067000.0,0.011321074181684931,1.4465073366334553,1.0406101986360068,38.91955654459536,27.617595128908526,1.7690582667590888,5.722384562742377,3.8747331914003524,1.4570045304445358,19.606813110205955,2.6299972534179688,-7.489472792067019,-4.381002807617207,-15.094636645876662,6.332631030642247,-9.737819726746935,0.9758141115125198,5.686685185791035,52.0195469244783,19.19729187029305,5.356816919129725,9,1.3149986267089986,6.865001678466811,4.640003204345717,0.7550048828125142,-5.009994506835923,0,-0.07852499039653305,1.3003429321348599,120.12999725341795,1.0633776142056972,118.95999908447266,1.8888872508007317,121.1500015258789,-0.07852499039653305
9847,2022-09-20,120.04000091552734,120.98999786376952,119.16999816894531,120.7300033569336,1312100.0,-0.011935113784989126,2.0082852026533295,-0.3365873083808156,41.24529658982436,30.083776615945407,3.32230643081472,6.240047836954062,5.557663389078414,2.7664637735926476,19.17470792297352,2.3199996948242045,-7.251377686106821,-5.035999679565435,-14.93219269217542,4.860193333044549,-9.984096185870413,-0.08790317326044317,6.540481022885743,49.20917135961396,12.042982350333773,4.94809650630499,9,2.764995574951172,8.314998626708984,6.889995574951172,3.0049972534179688,-4.650001525878906,1,-0.05548153624887142,1.4465073366334553,121.48999786376952,1.3003429321348599,120.12999725341795,1.0633776142056972,118.95999908447266,-0.05548153624887142
9848,2022-09-21,117.91000366210938,121.91999816894531,117.87999725341795,121.4800033569336,1948200.0,-0.017744062289010265,-1.2258881488378253,5.173894294559929,39.21336299006813,32.034990472167024,5.043662142822413,7.403647265732133,7.9448117572083135,4.714807037381519,19.05652001967409,4.040000915527358,-6.435331933778485,-6.311497116088873,-15.527637086607655,2.904642854429895,-10.919567101348264,-1.703427130829482,8.110049231825101,14.316362278841572,-26.124720959278406,4.6080699852593865,9,4.894992828369141,10.444995880126953,10.637493133544922,6.439994812011719,-2.150001525878892,2,-0.0547876050651257,2.0082852026533295,120.04000091552734,1.4465073366334553,121.48999786376952,1.3003429321348599,120.12999725341795,-0.0547876050651257
9849,2022-09-22,117.61000061035156,118.91000366210938,116.3499984741211,117.63999938964844,2137200.0,-0.0025443392624897587,-1.0078448033413716,0.008403020129208188,36.482084589367034,33.07330415964686,4.636695060138564,6.669693598908225,8.55246109065942,4.920100991418678,19.11836276909778,2.5600051879882812,-5.683652827397225,-5.738000106811526,-13.868471874232057,2.3924716606090044,-9.803235990521799,-1.6727642231012538,7.883248981773022,22.621224511040708,-19.996681690620633,4.065235883710267,9,4.749996185302734,10.299999237060547,11.179998397827148,6.875,2.1800003051757812,3,-0.05569256881018414,-1.2258881488378253,117.91000366210938,2.0082852026533295,120.04000091552734,1.4465073366334553,121.48999786376952,-0.05569256881018414
9850,2022-09-23,115.0199966430664,117.0999984741211,113.44000244140624,116.8499984741211,2098500.0,-0.0220219705283905,2.1416250270139416,61.00254323499492,37.647050149478396,33.74055425404968,6.006972322463696,8.1794981034582,11.432805752972655,7.384683861210931,19.8596836393586,4.169998168945327,-5.281225106390224,-7.37600402832031,-14.637719162800295,-0.11428889384031038,-11.00686159556031,-3.74514646108031,9.741792859617902,18.632016482379647,-27.257816062940776,3.6308575672399974,9,4.405006408691406,11.435005187988281,13.890005111694336,9.585006713867188,3.290000915527358,4,-0.024865180528845343,-1.0078448033413716,117.61000061035156,-1.2258881488378253,117.91000366210938,2.0082852026533295,120.04000091552734,-0.024865180528845343
9851,2022-09-26,114.04000091552734,115.97000122070312,113.5500030517578,115.0199966430664,1855100.0,-0.008520220449842464,-1.4693966523939064,0.5355162551800619,34.275031593681305,34.578989085274266,5.479787075670259,8.429183186277498,12.637778182818835,8.21791610594235,21.8298523264424,2.4199981689453267,-5.073661489643115,-7.617999649047846,-15.134970050495554,-0.10102924760015242,-11.376484849771686,-3.8595144483240063,9.589609881029162,7.075457269071403,-40.14042377797957,3.7584852007238467,9,4.145000457763672,12.154998779296875,15.87249755859375,10.930000305175781,4.0199966430664205,0,0.0009645791780819035,2.1416250270139416,115.0199966430664,-1.0078448033413716,117.61000061035156,-1.2258881488378253,117.91000366210938,0.0009645791780819035
9852,2022-09-27,113.31999969482422,115.73999786376952,112.12000274658205,114.8499984741211,1981700.0,-0.006313584837976727,1.1873098412347198,1.5612300506033476,26.488884819878436,34.67160165027468,5.393711798656852,8.498841246359689,13.592245826689265,8.722885906244812,23.538191908893197,3.6199951171874716,-5.192998287709855,-7.648500823974615,-15.578294832309382,0.2812931843601518,-11.613397828141999,-3.6836038198072316,9.290650266217256,12.244872538448535,-30.719304915748857,3.964897004167387,9,3.700000762939453,11.604999542236328,17.527502059936523,11.650001525878906,1.1800003051757812,1,0.027885665995582398,-1.4693966523939064,114.04000091552734,2.1416250270139416,115.0199966430664,-1.0078448033413716,117.61000061035156,0.027885665995582398
9853,2022-09-28,117.37999725341795,119.20999908447266,112.38999938964844,116.62999725341795,3301800.0,0.035827722992653355,2.0929678147079183,-0.49019646953226287,34.44310853579097,35.760011222041946,0.8299818648800397,4.110071293765813,9.671076669677277,4.59510378343721,24.108400585786587,6.819999694824219,-5.508795682107376,-3.2460029602050895,-11.174387445026994,4.682381524616829,-7.210195202616049,0.71818928220587,3.9717750418883924,74.18895943183016,36.1900851911645,3.9641922424109595,9,-0.35999679565428266,6.865001678466811,13.810003280639663,7.5900039672851705,-4.339996337890611,2,-0.016953466607033563,1.1873098412347198,113.31999969482422,-1.4693966523939064,114.04000091552734,2.1416250270139416,115.0199966430664,-0.016953466607033563
9854,2022-09-29,113.38999938964844,116.7300033569336,111.87000274658205,116.45999908447266,2699300.0,-0.03399214480432555,1.692514968161608,-4.093332926432292,25.66979576864088,34.93157462014721,4.410607787156508,7.71180830330951,13.71997214389603,8.500293034783624,24.54154961601925,5.509994506835909,-5.310687856527679,-6.738500976562506,-15.181815286645588,1.704813333520562,-10.960158131604047,-2.5168438215209648,6.853960559811,20.70841146363859,-9.747050415253046,4.2216571550415365,9,3.5050010681152344,10.505001068115234,18.2450008392334,11.580001831054688,0.37000274658204546,3,0.020901338383801038,2.0929678147079183,117.37999725341795,1.1873098412347198,113.31999969482422,-1.4693966523939064,114.04000091552734,0.020901338383801038
9855,2022-09-30,112.20999908447266,115.61000061035156,112.0999984741211,114.1500015258789,2524400.0,-0.010406564172567578,-2.2499964678788906,0.6319226821673447,23.286209907592593,33.19453610492468,4.860102085579939,8.37283273008758,14.889956332095295,9.649874410147618,24.815793193967266,3.5100021362304688,-5.035388643735303,-7.316501235961908,-16.22649817346303,1.5934957015392257,-11.771499704712483,-2.8615027672113342,7.0,4.6321050071302885,-17.835301189372945,4.454998468750567,9,4.685001373291016,11.555004119873047,20.427499771118164,12.760002136230469,3.1699981689452983,4,0.06755192846359792,1.692514968161608,113.38999938964844,2.0929678147079183,117.37999725341795,1.1873098412347198,113.31999969482422,0.06755192846359792
9856,2022-10-03,114.86000061035156,115.51000213623048,112.30999755859376,113.2699966430664,1837100.0,0.02361644726406209,1.2145306613797602,-0.8195886424414032,35.9533033501061,32.60653685606709,1.3083164629074417,5.53068964406522,12.247952658312343,6.986790156144082,24.672909972971286,3.3000030517578267,-4.469220607661384,-4.364499664306635,-13.485428162802464,4.756428834189194,-8.92496391355455,0.19596458494127944,3.3223989868164097,40.735686042982294,15.598720454108715,4.560464249247911,10,2.0349998474121094,8.289997100830078,18.185001373291016,10.110000610351562,2.190002441406236,0,0.030036539525590822,-2.2499964678788906,112.20999908447266,1.692514968161608,113.38999938964844,2.0929678147079183,117.37999725341795,0.030036539525590822
9857,2022-10-04,115.38999938964844,117.62999725341795,114.98999786376952,116.61000061035156,2203000.0,0.0046143024245213216,-1.6138552533179875,-0.7672944507089561,38.61659450906644,32.5402292470669,0.05514839414523465,4.7545812241739185,11.761934335954606,6.477154938042332,24.185072485383134,2.769996643066392,-4.383866482791149,-3.523500823974615,-12.725756996194093,5.678755348244849,-8.124628910084354,1.077627262135124,-3.519996643066392,47.95638146160137,20.56908050614671,4.601128086109734,10,0.15000152587890625,4.7750053405762,16.672500610351562,9.580001831054688,-0.15000152587892046,1,0.023138904437717267,1.2145306613797602,114.86000061035156,-2.2499964678788906,112.20999908447266,1.692514968161608,113.38999938964844,0.023138904437717267
9858,2022-10-05,114.58999633789062,115.87999725341795,112.5999984741211,114.66000366210938,2169800.0,-0.00693303627688191,1.6135505638469436,0.0573829952222528,40.86155693919231,33.026837285936374,0.37401404264522853,5.081891149808683,12.60687730172073,7.297706794919833,24.502591362674668,3.279998779296861,-4.644619714184799,-3.858003616333008,-12.939284469967504,5.223277237301488,-8.398644043150256,0.6826368104842402,-2.6047937011718574,47.22215599477597,16.329330377259353,4.540640426817245,10,0.9500045776367188,5.530002593994141,17.0725040435791,10.3800048828125,6.7900009155273295,2,-0.0007853769156711543,-1.6138552533179875,115.38999938964844,1.2145306613797602,114.86000061035156,-2.2499964678788906,112.20999908447266,-0.0007853769156711543
9859,2022-10-06,111.69000244140624,114.87000274658205,111.45999908447266,114.63999938964844,2327900.0,-0.025307566010676852,-1.0000000000000084,42.138404533566025,33.54134648144647,32.57064798948839,2.621638397363853,7.289213319199263,15.384284973408896,10.173492573156693,25.31748925735317,3.410003662109389,-5.007553669636536,-6.08099746704103,-15.051584178083175,2.8895892440011153,-10.56629082256211,-1.5957041115199502,5.939994812011719,3.727770262416405,-26.64037817359347,4.485293355521074,10,3.6449966430664205,8.224994659423842,19.212497711181655,13.27999877929689,9.319999694824247,3,0.012087012665518815,1.6135505638469436,114.58999633789062,-1.6138552533179875,115.38999938964844,1.2145306613797602,114.86000061035156,0.012087012665518815
9860,2022-10-07,109.58999633789062,110.91000366210938,108.97000122070312,110.58000183105469,2133500.0,-0.018802095600430224,1.35150506311555,0.3355954296000108,27.445028876306907,31.81175879866901,4.325242869101189,8.465446040514564,17.24257466130956,12.230925592719416,26.97107087542342,2.720001220703111,-5.233467208484441,-7.31900329589844,-15.930399506844282,1.292392915047401,-11.624701401371368,-3.0133051904255126,7.916600952148428,7.159300245004122,-19.624493515623147,4.305698105472922,10,4.500003814697266,9.080001831054688,21.152503967285156,15.3800048828125,11.60000610351561,4,0.038050971235392694,-1.0000000000000084,111.69000244140624,1.6135505638469436,114.58999633789062,-1.6138552533179875,115.38999938964844,0.038050971235392694
9861,2022-10-10,109.87999725341795,110.47000122070312,108.5500030517578,110.16999816894531,1469700.0,0.002646235288056742,3.3145685997171466,0.2929285923460016,29.85724986054116,32.18602158096487,3.7806663806513114,7.168644804691738,16.708921295153104,11.87469688921449,29.10378624912705,1.9199981689453267,-5.396667245169468,-6.156502151489278,-13.804358982535561,1.4913546795570056,-9.98043056701242,-2.332573735966136,7.285136193847663,14.647522587811615,-8.91545435851927,3.8239284155231417,10,4.00000381469728,8.580001831054702,20.545001983642592,15.440002441406264,11.790000915527358,0,0.050054606274837044,1.35150506311555,109.58999633789062,-1.0000000000000084,111.69000244140624,1.6135505638469436,114.58999633789062,0.050054606274837044
9862,2022-10-11,108.33999633789062,110.29000091552734,107.5,109.69000244140624,1700800.0,-0.014015298089019801,1.1882333933711113,4.655178764041711,30.57246157734832,31.75594969669346,5.07349749128845,8.038645669834509,18.0371555966354,13.405585315516475,30.15620051985358,2.7900009155273438,-5.482910319925139,-7.009502792358404,-14.837912489729547,0.8189069050127387,-10.923707641043976,-3.0952979436728327,8.30822928564453,10.023825933212748,-14.101180821433836,3.914204848685572,10,4.225002288818359,9.595001220703125,20.765003204345703,16.980003356933594,12.150001525878892,1,0.08039511730000815,3.3145685997171466,109.87999725341795,1.35150506311555,109.58999633789062,-1.0000000000000084,111.69000244140624,0.08039511730000815
9863,2022-10-12,108.0,109.02999877929688,107.80999755859376,108.5199966430664,1429200.0,-0.0031382347183236403,-1.7111092273132402,0.3851809571173493,30.522899627838868,32.29518345882657,4.406395434475897,7.739787305835989,18.164160746486317,13.759947125684533,30.874821115811557,1.2200012207031108,-5.4198269780024475,-6.691999053955072,-14.676486313230726,1.2924882053205806,-10.684242683592899,-2.699755424317246,7.916367573652337,6.784257987310559,-16.80678093996753,3.9922436296378288,10,4.564998626708984,9.93499755859375,20.862499237060547,17.31999969482422,12.220001220703125,2,0.06703701725712508,1.1882333933711113,108.33999633789062,3.3145685997171466,109.87999725341795,1.35150506311555,109.58999633789062,0.06703701725712508
9864,2022-10-13,110.2699966430664,110.97000122070312,105.66000366210938,105.79000091552734,1892500.0,0.02101848743580015,-1.2405099150141643,-8.61543201725428,40.24640290362016,34.17964934727408,1.8408713007462012,5.043984691243907,15.619018064054387,11.493870576440472,31.477221177560565,5.30999755859375,-5.066943339263247,-3.987502288818362,-11.939789595778919,3.9647850181421944,-7.9636459422986405,-0.0113586353380839,4.9730615246937475,86.8172335314199,60.01301514952188,3.9761436534802774,10,1.3750038146972656,6.745002746582031,18.527503967285156,15.050003051757812,10.560005187988281,3,0.10075270652554358,-1.7111092273132402,108.0,1.1882333933711113,108.33999633789062,3.3145685997171466,109.87999725341795,0.10075270652554358
9865,2022-10-14,109.19000244140624,111.80999755859376,108.8000030517578,111.41000366210938,1790700.0,-0.009794089367355374,-1.0066630045572915,-0.4955364593444877,40.08179837857348,34.638371017103786,2.735047936238729,5.5467430264802005,16.418538655751433,12.557493508873023,31.755767539928993,3.009994506835966,-5.234838793768475,-4.52049674987795,-12.274528075302086,3.2335345755461873,-8.397512412590018,-0.6434810871658811,5.09475027578884,57.39841109947712,26.937911405510498,3.8770156627120693,10,2.454998016357436,7.824996948242202,19.299995422363295,16.129997253417983,12.360000610351562,4,0.1082516661831483,-1.2405099150141643,110.2699966430664,-1.7111092273132402,108.0,1.1882333933711113,108.33999633789062,0.1082516661831483
9866,2022-10-17,111.9499969482422,112.73999786376952,111.0,111.56999969482422,1631100.0,0.02527698914849874,-1.2894759297090097,-0.1711698398515415,47.41411165305099,35.615872921990956,-0.5376834942728266,2.145385022500747,13.372766133062498,9.802918650746463,32.23571245272802,3.5499954223632812,-4.710261855777702,-1.283502197265605,-8.144865361021914,5.577860966490704,-4.714183779143752,2.147179384612542,1.4722808634443112,88.84178584013426,53.76064334771965,3.430681581878154,10,-1.1799964904785298,5.065002441406236,15.047504425048814,13.370002746582017,10.830001831054673,0,0.08253689812457932,-1.0066630045572915,109.19000244140624,-1.2405099150141643,110.2699966430664,-1.7111092273132402,108.0,0.08253689812457932
9867,2022-10-18,113.37999725341795,115.19000244140624,112.4499969482422,113.7300033569336,1811100.0,0.012773562699040397,-1.4796354472330644,-0.9210753508543006,41.61776518077774,35.6998960599449,-2.5510576048121294,0.20116502000188063,11.624191518566576,8.384313300965218,32.40152581594571,3.240005493164034,-3.9373876750638317,0.4794982910156165,-5.5919562146786745,6.5509527967099075,-2.556228961831536,3.515225543862769,-7.7199935913085795,81.00728835432415,48.77150963967,3.0357272528471486,10,-2.954994201660142,2.1550064086914205,13.59500122070314,11.940002441406264,9.78000640869142,1,0.07311696168944337,-1.2894759297090097,111.9499969482422,-1.0066630045572915,109.19000244140624,-1.2405099150141643,110.2699966430664,0.07311696168944337
9868,2022-10-19,111.4499969482422,112.75,110.19000244140624,111.97000122070312,1289600.0,-0.01702240564410995,1.4615339471078155,1.4857005841833502,45.550450624490814,37.0342409647276,-1.2441416856891863,1.710058910962914,13.206622430113356,10.26334685497146,32.48604053547989,3.1899948120117188,-3.8927695051284417,-1.1275016784667855,-6.747379810493172,4.492376453559601,-3.9374407444799857,1.6824373875464147,-5.599393310546887,60.75544625158936,25.943649087786703,2.8099390660131953,10,-1.0249938964843892,2.8450050354003764,15.525001525878892,13.870002746582017,11.760002136230455,2,0.08111261698576389,-1.4796354472330644,113.37999725341795,-1.2894759297090097,111.9499969482422,-1.0066630045572915,109.19000244140624,0.08111261698576389
9869,2022-10-20,111.05999755859376,113.0,110.37999725341795,111.86000061035156,1233400.0,-0.003499321671848521,-1.425924356094303,1.5384547668652397,47.26320265551032,39.236260273527975,-1.0648912233233006,1.6697997812217267,13.174812825545743,10.553608775216148,32.236216341941336,2.6200027465820455,-4.015433893503541,-1.1900009155273352,-6.316834345051234,3.9368325139965634,-3.7534176302892917,1.3734157992346212,-5.022605944824235,35.36767954152035,-3.126910489792678,2.5634167147619524,10,-0.6349945068359517,2.7300033569335795,15.870002746582017,14.260002136230455,9.41000366210936,3,0.08247797463957873,1.4615339471078155,111.4499969482422,-1.4796354472330644,113.37999725341795,-1.2894759297090097,111.9499969482422,0.08247797463957873
9870,2022-10-21,112.16000366210938,112.54000091552734,109.69000244140624,110.87999725341795,1264000.0,0.009904611270455499,1.7941148971341303,-1.6000019073414031,43.062697497902484,40.703532233234796,-1.9690729739115085,0.36316381650752305,11.681905952204886,9.363240916818285,31.503512815475975,2.849998474121108,-4.170125124233479,0.05300483703612713,-4.905289246396649,5.011298920468903,-2.4261422046802608,2.532151878752515,-5.939559831787108,44.909113103693436,6.421318900197413,2.4791470417163857,10,-1.7350006103515625,1.6299972534179688,14.019996643066406,13.159996032714844,7.989997863769531,4,0.07730026645741161,-1.425924356094303,111.05999755859376,1.4615339471078155,111.4499969482422,-1.4796354472330644,113.37999725341795,0.07730026645741161
9871,2022-10-24,114.1500015258789,114.3000030517578,112.11000061035156,113.68000030517578,1308800.0,0.0177424910734183,4.6882864673128575,0.3671866152479798,47.03633263737566,42.5328512399045,-3.676272635555776,-1.7056184837580588,9.199908480657399,7.318604086902781,30.49075402213467,2.190002441406236,-3.8160496635986476,2.0375026702880916,-2.9300550051995344,7.005060345775718,-0.4462761674557214,4.521281508031905,-7.750166523334954,81.09089244495765,41.99144453485358,2.483778837743816,10,-3.7249984741210938,-0.3600006103515625,11.429996490478516,11.169998168945312,9.879997253417969,0,0.06482699454192509,1.7941148971341303,112.16000366210938,-1.425924356094303,111.05999755859376,1.4615339471078155,111.4499969482422,0.06482699454192509
9872,2022-10-25,116.4800033569336,116.63999938964844,114.3000030517578,114.3000030517578,2035600.0,0.020411754707917895,-1.146785330566205,4.638286474904257,54.20937175559419,45.16468147632176,-5.286073707276643,-3.991382655249339,6.312953797413087,4.888038735158432,28.88890002926101,2.4899978637695312,-3.0009677312608574,4.2095043182373075,-1.1084245448669776,9.527433181341593,1.5505398866851579,6.868468749789457,-9.90436500561239,97.69789779900104,57.162832672870906,2.658964431552144,10,-5.3300018310546875,-2.69000244140625,9.099994659423828,8.839996337890625,9.419998168945312,1,0.0540864976030091,4.6882864673128575,114.1500015258789,1.7941148971341303,112.16000366210938,-1.425924356094303,111.05999755859376,0.0540864976030091
9873,2022-10-26,115.38999938964844,118.08999633789062,114.79000091552734,116.62000274658205,1587400.0,-0.009357863460434657,-1.7160452740145367,-0.5642216443792747,58.96317116680215,47.24432239445308,-3.3945296776656733,-3.2233724021360644,6.816697624439541,5.872355312210615,28.355945002476012,3.2999954223632812,-2.291860113750232,3.2190002441406307,-1.7600728248549302,8.198073313136192,0.7294637096428431,5.708536778638418,-8.411786596794144,67.85715583231311,21.72989747016463,2.489536534497783,10,-1.9449996948242188,-1.5999984741210938,10.189998626708984,9.930000305175781,10.590003967285156,2,0.06733689499575446,-1.146785330566205,116.4800033569336,4.6882864673128575,114.1500015258789,1.7941148971341303,112.16000366210938,0.06733689499575446
9874,2022-10-27,115.76000213623048,116.93000030517578,115.19000244140624,115.94000244140624,1257800.0,0.0032065408487664815,-1.6363610091610201,0.14634131212819831,66.31413826757442,50.1590268265643,-3.2451395289262734,-3.59081990984987,5.842653110911769,5.395827662355359,27.689188252926154,1.7399978637695455,-1.4390280343622948,3.470502853393569,-1.73823850779101,8.679244214578148,0.8661321728012723,6.0748735339858655,-8.115082330674014,72.26195363504605,20.329532875330074,2.60437068059229,10,-1.8700027465820455,-3.3250007629394673,9.819995880126939,9.559997558593736,7.430000305175753,3,0.06435726339633918,-1.7160452740145367,115.38999938964844,-1.146785330566205,116.4800033569336,4.6882864673128575,114.1500015258789,0.06435726339633918
9875,2022-10-28,119.79000091552734,120.51000213623048,116.11000061035156,116.23999786376952,1953900.0,0.03481339586150156,-1.3097135671146927,-19.722205738993573,71.8763936701272,52.87705816179499,-6.273085919010597,-7.403403607746014,1.2255787170013264,1.2685637071499087,27.104643837885455,4.75,-0.38376208041441373,7.12150154113769,0.9272670526177365,13.315736029657643,4.024384296877713,10.218618785397666,-11.51837651803082,91.42855845341286,33.343129151764735,3.0971172442599766,10,-4.689998626708984,-6.704998016357422,5.344997406005859,5.529998779296875,0.8399963378906108,4,0.005676603222127818,-1.6363610091610201,115.76000213623048,-1.7160452740145367,115.38999938964844,-1.146785330566205,116.4800033569336,0.005676603222127818
9876,2022-10-31,118.30999755859376,119.36000061035156,117.7300033569336,118.75,1693700.0,-0.012354982432776107,-1.0375082254880457,-0.12394424314321738,72.06729268915437,56.26033899605906,-4.242148972957679,-5.9571067819936445,2.110803811705125,2.660070530973357,26.48850991630586,2.05999755859375,0.23771030328188658,5.468998336792012,-1.1591596103329351,12.09715628391696,2.1549193632295385,8.783077310354486,-9.059302941998524,64.57318998423766,0.39142500622470777,3.3140789735624723,10,-3.209995269775405,-5.224994659423842,4.630004882812486,7.0100021362304545,2.1300048828124716,0,0.015552396291563353,-1.3097135671146927,119.79000091552734,-1.6363610091610201,115.76000213623048,-1.7160452740145367,115.38999938964844,0.015552396291563353
9877,2022-11-01,118.05999755859376,119.5199966430664,116.94000244140624,119.05999755859376,1072000.0,-0.002113092766113711,1.6874965230591268,2.2727146622278442,72.3555501302084,59.23868338558323,-3.641410640201002,-5.793876117359247,1.8330642855011092,2.8671232719437256,26.553680097823673,2.5799942016601705,1.004379198713167,5.085498428344735,-1.8588421934522756,12.029839050141746,1.6133281174462297,8.55766873924324,-7.908558340427703,57.16776128003084,-13.684741475990428,3.472170310898504,11,-2.959995269775405,-4.974994659423842,4.130002975463853,7.2600021362304545,2.100006103515611,1,0.05056751943214444,-1.0375082254880457,118.30999755859376,-1.3097135671146927,119.79000091552734,-1.6363610091610201,115.76000213623048,0.05056751943214444
9878,2022-11-02,114.5,119.3499984741211,114.47000122070312,117.91000366210938,1501200.0,-0.030154138846453238,-1.8126775427641704,3.410003662109375,58.890296751045405,60.530582729531574,0.44335112889646666,-2.36207117479438,4.843377713961075,6.394491652794244,26.022896194877056,4.879997253417969,1.3137231856808285,1.5300006866455078,-5.410047597707788,8.470048970998803,-1.9400234555311329,5.0000248288221485,-3.5198757483887846,0.49666845612151334,-65.5134968992098,3.4700241421766473,11,0.6000022888183594,-1.4149971008300781,6.472499847412109,11.295001983642578,5.010002136230483,2,0.0995633321037459,1.6874965230591268,118.05999755859376,-1.0375082254880457,118.30999755859376,-1.3097135671146927,119.79000091552734,0.0995633321037459
9879,2022-11-03,113.04000091552734,114.41999816894531,111.91999816894531,112.91000366210938,1593400.0,-0.012751083707184807,-1.3696589927069058,-0.03812232076535498,57.964413633664826,62.18632896683851,2.4739080920988528,-0.8387511098023595,5.722814962663108,7.867648097609219,25.458047876856536,2.5800018310546875,1.6670377922955737,0.002501678466799717,-6.911339006581514,6.916342363515113,-3.454418664057357,3.4594220209909565,-1.297486433146588,13.038442716063178,-51.8278453572264,3.456920342524159,11,3.174999237060547,0.045001983642578125,7.592498779296875,12.755001068115234,9.930000305175781,3,0.11447277367837305,-1.8126775427641704,114.5,1.6874965230591268,118.05999755859376,-1.0375082254880457,118.30999755859376,0.11447277367837305
9880,2022-11-04,113.76000213623048,114.80999755859376,111.26000213623048,114.0999984741211,1784400.0,0.006369437498865427,3.0340982981194564,-2.6154117025645953,54.08948071536308,62.97001208661489,2.2403290323731255,-1.2968163545158262,4.45153127313624,7.160973092565641,24.420444243049282,3.5499954223632812,2.0825385260057487,0.5140026092529411,-6.211016719511363,7.239021938017245,-2.848507055129204,3.876512273635086,6.75,30.26636395376552,-30.26317705097091,3.3625096643821495,11,2.125,-0.6749992370605611,6.634998321533189,11.909999847412095,9.559997558593736,4,0.08289381265906703,-1.3696589927069058,113.04000091552734,-1.8126775427641704,114.5,1.6874965230591268,118.05999755859376,0.08289381265906703
9881,2022-11-07,115.37999725341795,115.91000366210938,113.55999755859376,114.37999725341795,1354400.0,0.014240463139649773,1.2815451279581784,-2.9412081500764176,54.48028526816356,63.00011358801148,0.9087186426598777,-2.6178572760240257,2.457283209536726,5.556195510819819,23.116987611751277,2.350006103515611,2.5600257545748377,1.8589977264404212,-4.735009578586386,8.453005031467228,-1.4380059260729752,5.1560013789538175,4.945004882812526,49.87890868181314,-7.727370879626029,3.297003652513401,11,0.5050048828125284,-2.2949943542480327,4.950004577636733,10.290004730224624,7.290000915527358,0,0.045501821155958355,3.0340982981194564,113.76000213623048,-1.3696589927069058,113.04000091552734,-1.8126775427641704,114.5,0.045501821155958355
9882,2022-11-08,117.0500030517578,118.70999908447266,114.7699966430664,115.1999969482422,1342800.0,0.014473962888661651,-1.907743675500977,1.8500061035155966,62.69266285081875,63.41450155290221,-0.7508943367976428,-3.796523613312573,0.4791959584097185,3.9773767275596725,21.272007779380345,3.94000244140625,3.1408955778007908,3.0935031890869027,-3.203568638255149,9.390575016428954,-0.055032724584123116,6.2420391027579285,3.0936990844726893,71.56988302218444,13.768674450652142,3.1485359136710254,11,-1.1650009155273153,-3.9650001525878764,2.972496032714858,8.61999893188478,0.02999877929688921,1,0.028961976089393326,1.2815451279581784,115.37999725341795,3.0340982981194564,113.76000213623048,-1.3696589927069058,113.04000091552734,0.028961976089393326
9883,2022-11-09,115.23999786376952,117.12999725341795,115.08000183105469,116.79000091552734,1216400.0,-0.015463521066188424,-1.192514198054688,-0.83783672324774,58.90118609696662,62.59084020061246,1.1572977179744726,-1.492844174254543,2.04658042724013,5.881902938829015,19.327322944311277,2.049995422363267,3.476887499327347,0.9214981079101392,-4.733474322481101,6.576470538301379,-1.9059881072854807,3.748984323105759,4.726030272460974,53.422783327154434,-6.918025492419048,2.827486215195622,11,0.6450042724609659,-2.154994964599595,2.6125049591064737,10.430004119873061,0.7200012207031392,2,0.04269356030495608,-1.907743675500977,117.0500030517578,1.2815451279581784,115.37999725341795,3.0340982981194564,113.76000213623048,0.04269356030495608
9884,2022-11-10,121.37999725341795,121.81999969482422,118.31999969482422,120.41000366210938,2058200.0,0.05328010676385819,2.7837869046489856,-0.6258010848485296,66.16407739070534,61.95613839178782,-4.583693934406853,-7.1230355936641985,-4.241002689801505,-0.1792842628435949,17.304719975004264,6.580001831054702,3.613272703294726,6.505997467040999,0.36379399784212296,12.648200936239874,3.4348957324415608,9.577099201640436,-10.119995117187472,95.83330925064287,32.154971468716035,3.0711017345994374,11,-4.839996337890611,-7.639995574951158,-3.5499973297119,4.290004730224624,-5.860000610351548,3,-0.015406122586106852,-1.192514198054688,115.23999786376952,-1.907743675500977,117.0500030517578,1.2815451279581784,115.37999725341795,-0.015406122586106852
9885,2022-11-11,121.01000213623048,122.0500030517578,119.16999816894531,121.62000274658205,2098000.0,-0.003048237976270407,2.9183707363658447,-0.6288707634950815,62.750926162801626,60.92098655552639,-4.495156058162678,-6.136746304426794,-4.055270158606675,0.2785503266949121,15.557927342427153,2.880004882812486,3.730429745455808,5.545002365112325,-0.5689804147030344,11.658985144927684,2.488010975204645,8.601993755020004,-9.538800048828122,87.75029160623393,25.189151362612208,3.0569913899076773,11,-4.354999542236342,-7.154998779296889,-3.3850040435791158,4.454998016357408,-6.75,4,0.01619700066004559,2.7837869046489856,121.37999725341795,-1.192514198054688,115.23999786376952,-1.907743675500977,117.0500030517578,0.01619700066004559
9886,2022-11-14,121.19000244140624,123.23999786376952,120.25,120.76000213623048,1818900.0,0.00148748286916911,-3.124121964694411,-0.7049178277509102,59.51514673247776,59.49427506688967,-4.720026662958716,-5.891052705321059,-4.313243539372436,0.16150313580941145,14.21343386209134,2.989997863769517,3.6916722226227137,5.263002395629869,-1.1230062656746327,11.64901105693437,2.069998064977611,8.456006726282126,-9.29564831542966,75.79698787583992,16.95005160716518,3.193004330652251,11,-3.940002441406236,-6.740001678466783,-4.810003280639634,3.029998779296889,-6.4200057983398295,0,0.01757568454912617,2.9183707363658447,121.01000213623048,2.7837869046489856,121.37999725341795,-1.192514198054688,115.23999786376952,0.01757568454912617
9887,2022-11-15,121.66999816894531,123.66000366210938,120.20999908447266,123.66000366210938,1521700.0,0.0039606874978912465,2.4673317128901906,-4.627916467060862,63.00745430422388,59.95173701724282,-5.178686082801036,-6.02715366412491,-4.8901312805842565,-0.3338610585638264,13.804877407361477,3.4500045776367188,3.124252581043123,5.328498077392581,-1.4269107483704033,12.083906903155565,1.9507936645110817,8.70620249027408,-9.09490541870116,76.80646773335894,18.31029276239571,3.3777044128814957,11,-4.209995269775391,-7.0099945068359375,-5.499998092651367,2.3400039672851562,-9.489997863769531,1,0.008218953029089704,-3.124121964694411,121.19000244140624,2.9183707363658447,121.01000213623048,2.7837869046489856,121.37999725341795,0.008218953029089704
9888,2022-11-16,120.48999786376952,122.43000030517578,120.0500030517578,121.98999786376952,1827100.0,-0.009698367082551451,-1.0000064112838716,0.7537667635354287,59.478950513202946,60.120018892747055,-3.419216413523955,-4.3586441824743645,-3.8965572679821463,0.8200806140510508,12.838976798898841,2.379997253417983,2.609579220706138,3.6964977264404126,-2.8884293179161205,10.281424770796946,0.4040342042621461,6.988961248618679,-7.028112240576149,40.63663963996116,-15.452428343723973,3.292463522178267,11,-3.029994964599595,-5.829994201660142,-5.23999977111815,2.9950027465820455,-4.479995727539034,2,-0.028301071401547362,2.4673317128901906,121.66999816894531,-3.124121964694411,121.19000244140624,2.9183707363658447,121.01000213623048,-0.028301071401547362
9889,2022-11-17,120.22000122070312,120.83999633789062,118.0999984741211,119.3000030517578,1442700.0,-0.002240822042105628,1.537048680037017,-0.6133321126302178,51.01463051074471,59.77836887001169,-2.2614447357599374,-3.549185742026168,-3.862844502465535,1.1065728306409284,11.674851283763493,2.7399978637695312,2.0804164915161323,2.968500900268552,-3.1982790212501584,9.135280821787262,-0.11488906049081038,6.051890861027914,-5.942266154396478,38.12951022351635,-12.932118758640307,3.0833899607593573,11,-1.6100006103515625,-5.55999755859375,-4.970003128051758,3.2649993896484375,-5.0900039672851705,3,-0.035435053177298226,-1.0000064112838716,120.48999786376952,2.4673317128901906,121.66999816894531,-3.124121964694411,121.19000244140624,-0.035435053177298226
9890,2022-11-18,120.83000183105469,121.86000061035156,119.48999786376952,121.08999633789062,1164000.0,0.005074035968704704,1.6333319204849053,-0.28260328728044276,56.20080033581362,59.96953721086169,-1.9702975903423834,-3.6642143493669153,-4.75849301624703,0.5970971225065966,10.38528364270546,2.3700027465820455,2.1991554785249434,3.1450016021728544,-2.7266514561891597,9.016654660534869,0.20917507299184024,6.080828131353869,-5.80168527708382,49.10073398549044,-0.24137290108844667,2.935826529181008,11,-1.6150016784667969,-4.599998474121094,-6.500001907348633,1.7350006103515625,-6.400001525878906,4,-0.043946082161057665,1.537048680037017,120.22000122070312,-1.0000064112838716,120.48999786376952,2.4673317128901906,121.66999816894531,-0.043946082161057665
9891,2022-11-21,121.5500030517578,122.27999877929688,120.3499984741211,120.91000366210938,919100.0,0.005958795082282808,-1.1931699958385351,-2.46158812136857,58.39347431509736,59.49184959578154,-1.9255333348283301,-4.006833153519878,-5.777784064817368,-0.0015241378149539742,9.753939739214006,1.9300003051757812,2.5120312178137993,3.495002746582017,-2.3713419530516973,9.361347446215731,0.5618303967651599,6.428175096398874,-5.831151529135852,62.05038414514472,13.132312639709255,2.9331723498168545,11,-2.180000305175767,-4.874999999999986,-7.220003128051744,1.0149993896484517,-5.090003967285142,0,-0.05997532482515133,1.6333319204849053,120.83000183105469,1.537048680037017,120.22000122070312,-1.0000064112838716,120.48999786376952,-0.05997532482515133
9892,2022-11-22,122.77999877929688,122.9499969482422,120.61000061035156,122.3000030517578,1117900.0,0.01011925706834682,4.707363367386651,0.749994039529877,72.42687598053891,60.99470402728957,-2.522522631026021,-4.996839716371326,-7.12969858454403,-1.1415134326992558,9.978172970733647,2.339996337890639,2.986189765399928,4.409998703002927,-1.7685209411608014,10.588518347166655,1.3207388809210556,7.499258525084798,-6.425855085515934,96.49488201176943,39.739496389831636,3.089259822081864,11,-1.8999977111816406,-6.1049957275390625,-8.88749885559082,-0.214996337890625,-7.220001220703111,1,-0.06523865626215586,-1.1931699958385351,121.5500030517578,1.6333319204849053,120.83000183105469,1.537048680037017,120.22000122070312,-0.06523865626215586
9893,2022-11-23,123.16000366210938,123.66999816894531,122.41000366210938,122.8499984741211,1194900.0,0.003095006406504286,-1.1176470588235294,0.6458498903264583,79.1139365531023,62.4335772675559,-1.8561194442004307,-5.0223893234384605,-7.599738994530654,-1.415774347811407,10.750906597014907,1.2599945068359375,3.3952921265509843,4.40150337219238,-1.962409370903714,10.765416115288474,1.21954700064434,7.58345974374042,-6.221391170862162,90.84390422301392,27.378892231411243,3.1819563715480466,11,-2.275005340576172,-6.480003356933594,-10.180000305175781,-0.595001220703125,-7.350006103515611,2,-0.08915234678830752,4.707363367386651,122.77999877929688,-1.1931699958385351,121.5500030517578,1.6333319204849053,120.83000183105469,-0.08915234678830752
9894,2022-11-25,123.20999908447266,123.72000122070312,122.66999816894531,123.22000122070312,599600.0,0.00040593878594252786,1.079209566182969,-0.03226441562276967,78.27648647710822,64.15863952470107,-1.8095206305747666,-4.728041478342817,-7.670444204508442,-1.3810155804623605,11.570159716488176,1.0500030517578125,3.5018168033481913,4.07899894714356,-2.416696927771511,10.574694822058632,0.8311510096860246,7.326846884601096,-5.598248025455632,87.9432214777206,19.441107317243322,3.247847937457535,11,-2.299999237060547,-6.504997253417969,-10.849996566772461,-0.6449966430664062,-6.1399993896484375,4,-0.05843679085904274,-1.1176470588235294,123.16000366210938,4.707363367386651,122.77999877929688,-1.1931699958385351,121.5500030517578,-0.05843679085904274
9895,2022-11-28,120.47000122070312,122.62000274658205,120.08999633789062,122.0,1524300.0,-0.022238437498006913,-1.2096043390770257,152.9672006102212,64.27371178508642,64.68736897499093,0.9452229781711878,-2.0390297597389804,-5.021140442535767,1.43584925040048,11.741144696811496,3.1200027465820312,3.808259583007981,1.3050010681152315,-5.21230108808011,7.8223032243105735,-1.9536500099824394,4.5636521462129025,-2.1252601422837643,10.46843999058412,-57.894761237220635,3.258651078097669,11,0.4399986267089844,-3.7649993896484375,-8.362499237060547,2.095001220703125,-6.1100006103515625,0,-0.044326420795017585,1.079209566182969,123.20999908447266,-1.1176470588235294,123.16000366210938,4.707363367386651,122.77999877929688,-0.044326420795017585
9896,2022-11-29,120.1500015258789,121.02999877929688,118.72000122070312,120.23999786376952,1217800.0,-0.0026562604099088505,1.7664671752935264,0.05882118280641337,59.405341968876,64.2871342710634,1.2317121009132848,-1.6591807192205295,-4.841266782202666,1.8271645943643477,11.75312931232092,2.30999755859375,3.3499679768750354,0.8930011749267521,-5.62543014535143,7.411432495204934,-2.366214485212339,4.152216835065843,3.5699996948242188,28.600006103515625,-37.7317507653642,3.2592156601390907,11,0.7599983215332031,-2.6599998474121094,-8.042499542236328,2.4150009155273438,-2.7000045776367045,1,-0.04760716727474279,-1.2096043390770257,120.47000122070312,1.079209566182969,123.20999908447266,-1.1176470588235294,123.16000366210938,-0.04760716727474279
9897,2022-11-30,124.02999877929688,124.19000244140624,119.63999938964844,120.13999938964844,2628900.0,0.03229294385470527,1.1615181927243678,-43.22397422855887,73.69275017551749,65.8664453446539,-2.5460592844489582,-5.3429225859283065,-8.77244837110409,-1.948970029116552,12.352759637135991,4.550003051757798,3.148606374191644,4.474498367309565,-2.3525978058726906,11.30159454049182,1.060950280718444,7.888046453900685,-5.30999755859375,97.07488799995562,27.907719107082087,3.4135480865911245,11,-2.884998321533203,-6.304996490478516,-11.922496795654297,-1.464996337890625,-6.6199951171875,2,-0.06103361903836291,1.7664671752935264,120.1500015258789,-1.2096043390770257,120.47000122070312,1.079209566182969,123.20999908447266,-0.06103361903836291
9898,2022-12-01,125.9000015258789,126.33000183105469,123.70999908447266,124.4499969482422,1466300.0,0.015077019793490187,1.2683955518417847,0.3727518779296647,65.82636375584636,67.51219348299853,-3.9872518554454928,-6.656350043169553,-10.604294484595457,-3.681306699479194,13.285897621510124,2.6200027465820312,3.1181174751912124,5.774501037597659,-1.1778254715871839,12.726827546782502,2.2983377830052376,9.25066429219008,-7.180000305175781,94.34953652183852,27.375858651467368,3.4761632545924215,12,-3.375,-7.104999542236328,-13.430000305175781,-3.3349990844726562,-8.590003967285142,3,-0.082128704066455,1.1615181927243678,124.02999877929688,1.7664671752935264,120.1500015258789,-1.2096043390770257,120.47000122070312,-0.082128704066455
9899,2022-12-02,125.9800033569336,126.3000030517578,123.68000030517578,123.77999877929688,1291100.0,0.0006354394764502835,-1.1833342340251587,1.517239746389218,67.76270439593037,68.79684948967817,-3.536135443828954,-6.026178839644416,-10.634751872464136,-3.5976692056936628,13.571033034845959,2.620002746582017,2.9647716520795484,5.207502746582037,-1.3665967509016639,11.781602244065738,1.9204529978401865,8.494552495323887,-6.955602111816404,95.40080885611223,29.772373255646528,3.2870497487418504,12,-3.4550018310546875,-7.185001373291016,-12.362503051757812,-3.4150009155273438,-6.3000030517578125,4,-0.08072714341438458,1.2683955518417847,125.9000015258789,1.1615181927243678,124.02999877929688,1.7664671752935264,120.1500015258789,-0.08072714341438458
9900,2022-12-05,123.19000244140624,125.08000183105469,122.58999633789062,124.58000183105469,1415800.0,-0.022146379117188753,1.0836871372844457,-0.631816589737105,56.02409970796867,68.53358564444164,-0.4203696902827403,-2.628233847357208,-7.743108725513778,-0.6553980047798547,13.56011569636864,3.3900070190429688,2.9372704104873577,1.9460018157958814,-3.812509686487971,7.704513318079734,-0.9332539353460447,4.8252575669378075,-3.873377172851548,58.73851330081047,-5.372187045570556,2.8792557511419243,12,-0.6650009155273295,-4.395000457763658,-10.02750205993651,-0.6249999999999858,-3.340003967285142,0,-0.049679378401611074,-1.1833342340251587,125.9800033569336,1.2683955518417847,125.9000015258789,1.1615181927243678,124.02999877929688,-0.049679378401611074
9901,2022-12-06,120.62999725341795,123.48999786376952,119.9499969482422,123.48999786376952,1198300.0,-0.020780949243067948,1.475524587452563,2.05755529941268,47.2162716848586,65.73240738936605,2.2299071205148095,0.363912749659292,-5.0775201224831505,2.0138381349567425,13.603546957760837,3.5400009155273153,3.1503080308330027,-0.8765033721924027,-5.947047815526446,4.1940410711416405,-3.411775593859417,1.6587688494746118,-1.0328369223632734,14.7981689459805,-45.73589168314658,2.5352722216670203,12,1.8950042724609517,-1.8349952697753764,-6.537494659423814,1.9350051879882955,-0.31999969482419033,1,-0.051977093474473546,1.0836871372844457,123.19000244140624,-1.1833342340251587,125.9800033569336,1.2683955518417847,125.9000015258789,-0.051977093474473546
9902,2022-12-07,120.44000244140624,121.36000061035156,119.73999786376952,120.97000122070312,932000.0,-0.0015750212744561898,1.4732912453990805,0.18531421894757558,49.85869011581243,62.4818244518894,2.2943412412139423,0.8652620980499961,-4.758761407904117,2.319614611799267,14.400793661856614,1.6200027465820455,3.1978094571927755,-1.2359981536865376,-5.888715355929762,3.4167190485566863,-3.5623567548081496,1.0903604474350743,5.889999389648452,10.622217848604633,-50.26295585033561,2.3263586011216137,12,2.0849990844726705,-1.6450004577636577,-6.347499847412095,2.125000000000014,-2.0200042724609233,2,-0.024825684428383066,1.475524587452563,120.62999725341795,1.0836871372844457,123.19000244140624,-1.1833342340251587,125.9800033569336,-0.024825684428383066
9903,2022-12-08,120.16000366210938,122.01000213623048,119.87000274658205,120.72000122070312,1489900.0,-0.0023247988510551876,-2.754386904204294,1.0566016007370016,49.83051534198228,59.32116099243096,2.3513023258887813,1.615586311439344,-4.481483384541377,2.64181274462851,15.31072485171339,2.1399993896484375,3.128416522239476,-1.7619972229003906,-5.3891676488491385,1.8651732030483572,-3.5755824358747645,0.05158799007398329,6.038198089599604,6.4025223502705595,-54.99156228951291,1.8135852129743755,12,2.3649978637695312,-1.3650016784667969,-6.067501068115234,2.1449966430664205,-2.9300003051757812,3,-0.02288615110010328,1.4732912453990805,120.44000244140624,1.475524587452563,120.62999725341795,1.0836871372844457,123.19000244140624,-0.02288615110010328
9904,2022-12-09,119.51000213623048,120.25,119.16999816894531,119.7300033569336,1563700.0,-0.005409466595113432,-1.399979655154875,0.39286103542231793,46.27959454967003,57.321814632940246,2.70580967844721,2.232785438508799,-3.713182548893272,3.3126193570273728,14.950131633995301,1.0800018310546875,2.640143444069892,-2.3184989929199133,-6.0977181021848,1.460720116344973,-4.2081085475523565,-0.42888943828747017,6.5590355377197085,5.753024646414814,-54.83337485259925,1.889609554632441,12,3.0149993896484233,-0.7150001525879048,-5.417499542236342,2.184997558593736,-3.9900054931640767,4,-0.01840853935496478,-2.754386904204294,120.16000366210938,1.4732912453990805,120.44000244140624,1.475524587452563,120.62999725341795,-0.01840853935496478
9905,2022-12-12,122.97000122070312,123.08000183105469,119.51000213623048,120.0,1271200.0,0.028951543993184448,1.2382426097770887,-13.499930642253611,53.46679312788109,56.6619758728297,-0.40484459562870256,-1.1308245393104102,-6.974196999703679,-0.13418620795887648,14.810132809744136,3.5699996948242045,2.065296167242934,1.0435001373291044,-2.747982370865813,4.834982645524022,-0.8522411167683543,2.939241391426563,2.8230748730468775,87.96303981943794,26.423273991461038,1.8957412540974579,12,-0.220001220703125,-4.174999237060547,-8.319999694824219,-1.9550018310546875,-5.040000915527344,0,-0.026754500145304116,-1.399979655154875,119.51000213623048,-2.754386904204294,120.16000366210938,1.4732912453990805,120.44000244140624,-0.026754500145304116
9906,2022-12-13,123.31999969482422,127.88999938964844,122.68000030517578,127.38999938964844,1255300.0,0.00284621021913245,1.0552265870119708,-1.3703697043803496,51.37755346318097,54.18250957145897,-0.2881977102799169,-1.384026879944301,-7.202471735326185,-0.4750491735814535,14.779838772599538,5.209999084472656,1.51011230225906,1.2869987487792969,-2.5368991485244123,5.110896646083006,-0.6249501998725577,3.1989476974311515,-4.150001525878906,47.591753955560534,-9.132897982086405,1.9119489486518517,12,0.20999908447265625,-2.595001220703125,-8.834997177124023,-2.529998779296889,-3.3300018310547017,1,-0.02813818706852267,1.2382426097770887,122.97000122070312,-1.399979655154875,119.51000213623048,-2.754386904204294,120.16000366210938,-0.02813818706852267
9907,2022-12-14,122.66999816894531,125.1500015258789,121.58999633789062,122.79000091552734,2155500.0,-0.005270852477193055,-2.1228027907443656,0.029484706530724717,48.76697127937337,52.28702151851754,0.16606336895357288,-0.690678030471858,-6.452875924497675,0.19509074852689423,14.516304734501848,3.5600051879882812,1.4063306429730034,0.5869972229003935,-3.2430617654750336,4.4170562112758205,-1.328032271287313,2.5020267170881,-3.3255999755859307,40.137609060079726,-11.764276855040187,1.9150294941877128,12,0.8600006103515625,-1.3400001525878906,-8.184995651245117,-2.0099945068359375,-4.049995422363267,2,-0.019238612909256547,1.0552265870119708,123.31999969482422,1.2382426097770887,122.97000122070312,-1.399979655154875,119.51000213623048,-0.019238612909256547
9908,2022-12-15,117.08000183105469,121.51000213623048,116.79000091552734,121.22000122070312,2076300.0,-0.045569384701480864,-1.000000000000006,34.499205289592474,37.93782327725331,48.97314583866452,4.887325631494278,4.881002852498469,-0.800397693827847,5.7775547415494515,13.786531843163418,5.879997253417969,1.3203888474749874,-4.832499313354489,-9.223647322603298,-0.44135130410568024,-7.028073317978894,-2.636925308730085,10.80999755859375,2.6126212197547733,-42.882516489409454,2.1955740046244023,12,5.259998321533203,4.404998779296875,-2.594999313354492,2.964996337890611,-1.459999084472642,3,0.01144513424098026,-2.1228027907443656,122.66999816894531,1.0552265870119708,123.31999969482422,1.2382426097770887,122.97000122070312,0.01144513424098026
9909,2022-12-16,115.95999908447266,116.52999877929688,115.0500030517578,115.70999908447266,2859800.0,-0.009566131953074097,1.1294911905154164,-0.060386482332604796,40.52122328148616,47.250604013499796,4.957893666431843,5.9716634667181125,0.46385043146347016,6.816693225545208,13.593704584684268,2.029998779296889,0.5362204583490353,-5.739501953125,-10.833372425671513,-0.6456314805784871,-8.286437189398256,-3.1925667168517435,11.708000335693356,7.087198537817906,-41.06896327760675,2.5469352362732596,12,5.510002136230469,5.510002136230469,-1.474996566772461,1.1000061035156392,-0.8600006103515625,4,0.01095208936260672,-1.000000000000006,117.08000183105469,-2.1228027907443656,122.66999816894531,1.0552265870119708,123.31999969482422,0.01095208936260672
9910,2022-12-19,115.5199966430664,116.69000244140624,114.94000244140624,116.1500015258789,1810100.0,-0.003794432949984161,1.0467755896026825,-2.52001953125,40.31784990867702,46.48411270503518,4.688539076239309,6.317350401692096,1.113659243074423,7.126785806576905,13.104135446143847,1.75,-0.19997153055288663,-5.914004135131833,-11.7045797959006,-0.1234284743630667,-8.80929196551621,-3.018716304747457,11.643282922363284,4.478720759381317,-44.24470628348572,2.8952878303843828,12,5.8950042724609375,5.8950042724609375,-0.37999534606933594,1.4950027465820312,-2.4899978637695312,0,0.0,1.1294911905154164,115.95999908447266,-1.000000000000006,117.08000183105469,-2.1228027907443656,122.66999816894531,0.0
9911,2022-12-20,114.26000213623048,115.76000213623048,113.52999877929688,114.98999786376952,1501400.0,-0.010907154981392941,-1.0365304757392622,1.1587143964347544,27.054964248637248,43.950365386460156,5.5316365784828605,7.381654866093115,2.563795600083907,8.248065192111156,12.605065969390294,2.230003356933608,-1.0802113455255835,-6.809498596191389,-13.42792160942112,-0.19107558296165905,-10.118710102806261,-3.500287089576517,12.169880801757799,6.282299349269388,-34.82444507191794,3.3092115066148655,12,6.449996948242173,6.449996948242173,0.9950008392333842,2.7549972534179545,0.43000030517575283,1,0.03211971031270955,1.0467755896026825,115.5199966430664,1.1294911905154164,115.95999908447266,-1.000000000000006,117.08000183105469,0.03211971031270955
9912,2022-12-21,114.7699966430664,115.86000061035156,113.9000015258789,114.87000274658205,2282600.0,0.004463456129012444,-1.1304380276317316,0.13699546414166064,22.077247935124404,40.86666900792039,4.6184491737428885,6.578063370174021,2.303435865207959,7.628056997942764,11.889299505373964,1.9599990844726562,-1.6270094172342766,-5.899003982543945,-13.031091247810707,1.2330832827228164,-9.465047615177326,-2.3329603499105644,10.62789556222657,15.538813811301605,-18.055100566531028,3.5660436326333778,12,5.94000244140625,5.94000244140625,1.0800037384033203,2.2450027465820312,1.0900039672851562,2,0.04548228085200057,-1.0365304757392622,114.26000213623048,1.0467755896026825,115.5199966430664,1.1294911905154164,115.95999908447266,0.04548228085200057
9913,2022-12-22,112.18000030517578,112.22000122070312,108.0,111.0,4399900.0,-0.02256684162800393,5.698403279423073,-11.799282880681876,19.251312535401482,37.86352656189056,6.657553908157325,8.75200844345268,5.129078694662866,10.095374857674699,11.415118368402041,6.769996643066406,-1.9030149025961123,-7.940000152587885,-15.90633303717999,0.026332732004235027,-11.923166594883938,-3.956833710291832,12.268460426037507,48.10125582081383,21.403254628614015,3.983166442296058,12,5.7649993896484375,5.7649993896484375,3.880002975463867,4.834999084472656,5.529998779296875,3,0.05740775917174901,-1.1304380276317316,114.7699966430664,-1.0365304757392622,114.26000213623048,1.0467755896026825,115.5199966430664,0.05740775917174901
9914,2022-12-23,116.01000213623048,116.23999786376952,112.41999816894531,112.73999786376952,2503100.0,0.03414157443961052,1.0482595551628435,2.7711893447127904,34.71038342276,35.77948103909933,2.5466763381558906,4.59029046520655,1.510906858581123,6.1220460982144544,10.521119441204075,4.059997558593736,-2.166153839830571,-3.7499984741210852,-11.778876354961028,4.278879406718858,-7.7644374145410495,0.2644404662988791,6.793612521861476,92.17491238051122,66.65761532206203,4.0144389404199705,12,1.9349975585937358,1.9349975585937358,0.05000114440916548,1.0049972534179545,4.589996337890611,4,-0.0033617738338670433,5.698403279423073,112.18000030517578,-1.1304380276317316,114.7699966430664,-1.0365304757392622,114.26000213623048,-0.0033617738338670433
9915,2022-12-27,115.12999725341795,116.04000091552734,114.2699966430664,115.86000061035156,1494900.0,-0.007585594919471972,2.247702440697422,-0.22324232511910946,37.38531403725385,34.224787769551874,2.455886773958923,5.322616659141374,2.631700246218955,6.858538545906185,10.592363001938237,1.7700042724609375,-2.458332064703285,-4.363003158569356,-12.643681089382696,3.917674772243984,-8.503342123976026,-0.22266419316268582,6.193255938864809,86.52911531406909,57.19159609454627,4.140338965406669,12,1.4450035095214986,2.815002441406264,1.5050048828125142,1.885002136230483,3.450004577636733,1,-0.00026056440556343485,1.0482595551628435,116.01000213623048,5.698403279423073,112.18000030517578,-1.1304380276317316,114.7699966430664,-0.00026056440556343485
9916,2022-12-28,114.43000030517578,116.1999969482422,114.37999725341795,115.08000183105469,1590000.0,-0.006080057021988661,-3.8532831493819173,0.8904089545687148,36.530692852611736,32.865201277689465,1.9693160995175418,5.873237424543419,3.4803397258011017,7.393847906807366,11.134613513690292,1.8199996948242472,-2.669411324957295,-4.7770000457763615,-13.352020403469027,3.7980203119163036,-9.064510224622694,-0.48948986693002894,5.560927567878707,78.0340045165288,44.41531715484036,4.287510178846336,12,0.3250007629394531,3.5149993896484375,3.292501449584961,2.5849990844726562,2.2300033569335938,2,-0.012234567177708766,2.247702440697422,115.12999725341795,1.0482595551628435,116.01000213623048,5.698403279423073,112.18000030517578,-0.012234567177708766
9917,2022-12-29,116.45999908447266,117.06999969482422,114.54000091552734,114.8499984741211,1372400.0,0.017740092404815444,-1.2690615484621437,-2.476918201345118,42.3108767116598,33.35109610373463,-1.1557473858707965,3.4225087712808033,1.5795366910053872,5.187738438534183,10.696298632354942,2.6399993896484375,-3.3063484950530153,-2.3685012817382756,-10.71231821077086,5.975315647294309,-6.540409746254568,1.8034071827780167,2.331836001276386,93.27452446663634,53.89106698526642,4.171908464516295,12,-3.924999237060547,1.4850006103515625,1.5625038146972656,0.5550003051757812,1.4100036621093892,3,-0.015198322659976782,-3.8532831493819173,114.43000030517578,2.247702440697422,115.12999725341795,1.0482595551628435,116.01000213623048,-0.015198322659976782
9918,2022-12-30,115.55999755859376,116.11000061035156,113.97000122070312,115.81999969482422,1060900.0,-0.007727988433402722,4.095212577542438,-0.16149194885937343,41.87575850680979,33.501600017659484,-0.5520913035927038,3.697729048799644,2.663158798960481,5.904607899972078,9.74361241867155,2.4899978637695312,-4.0077958330980294,-2.75150260925291,-10.511355868036333,5.008350649530513,-6.631429238644628,1.1284240201388087,2.152654018580378,67.52684643592572,22.902520337631643,3.8799266293917127,12,-3.024997711181655,2.3850021362304545,3.2175045013427592,1.4550018310546733,-0.629997253417983,4,0.002596080461196637,-1.2690615484621437,116.45999908447266,-3.8532831493819173,114.43000030517578,2.247702440697422,115.12999725341795,0.002596080461196637
9919,2023-01-03,115.80999755859376,116.81999969482422,114.87999725341795,116.63999938964844,1792600.0,0.002163378377307845,2.2605016156331983,3.192288506118257,33.033159315567104,32.69218995175838,-0.9226311807793337,2.7897859269668857,2.61604303106175,5.44009407294331,8.679768611445379,1.9400024414062642,-4.666178001256199,-1.993002319335929,-8.925806196342805,4.939801557670947,-5.459404257839367,1.473399619167509,-7.809997558593764,59.3547497926531,19.37752283094884,3.4664019385034384,1,-3.274997711181655,2.1350021362304545,2.972501754760728,-0.2749938964843892,-2.059997558593764,1,0.016406196061938383,4.095212577542438,115.55999755859376,-1.2690615484621437,116.45999908447266,-3.8532831493819173,114.43000030517578,0.016406196061938383
9920,2023-01-04,117.06999969482422,118.19000244140624,115.77999877929688,116.9499969482422,1475200.0,0.010879908149492579,1.0423688540754203,-0.1445813034286093,35.801904680033275,33.664072221913486,-2.167588420020863,1.1044033888519635,1.542287585231179,3.9830217029941934,7.90585232759102,2.410003662109361,-4.565761191218357,-0.4270000457763672,-6.882477957141248,6.028477865588513,-3.6547390014588075,2.800738909906073,-8.893599700927737,73.45965823215073,33.02270478762554,3.22773895568244,1,-3.9749984741210938,0.875,1.7375011444091797,-2.3799972534179688,-2.8499984741210938,2,0.030152889625854717,2.2605016156331983,115.80999755859376,4.095212577542438,115.55999755859376,-1.2690615484621437,116.45999908447266,0.030152889625854717
9921,2023-01-05,114.36000061035156,116.44000244140624,113.6999969482422,116.38999938964844,1352300.0,-0.023148535846391316,1.572769213135431,-16.916269311464905,32.73784732457615,34.84858326518591,0.6236730511761124,3.500033965705626,4.346729543147774,6.421667746065594,8.118878927634157,3.370002746582017,-4.552833580549574,-2.8234992980956974,-9.247256581758961,3.6002579855675663,-6.035377939927329,0.3883793437359344,-5.783056518554687,14.699395426446726,-24.710666930400038,3.2118786418316345,1,-1.2649993896484375,3.5849990844726562,4.447500228881836,0.3300018310546875,1.1500015258789205,3,0.03690102481794799,1.0423688540754203,117.06999969482422,2.2605016156331983,115.80999755859376,4.095212577542438,115.55999755859376,0.03690102481794799
9922,2023-01-06,117.4499969482422,117.9800033569336,114.9800033569336,115.58999633789062,1257900.0,0.02701990487407313,1.0547850715383087,-0.9162570092755523,50.85766169052169,38.36039983797704,-2.2866524978863936,0.18398136691155287,1.3139148983891573,3.0349752645118713,8.260153987727984,3.6200027465820312,-4.425094866339606,0.41599731445313637,-5.825229438607593,6.657224067513866,-2.7046160620772213,3.536610690983494,-8.488530522460948,83.51882877892507,37.82432786945563,3.120613376530363,1,-2.1449966430664205,0.49500274658201704,1.7500038146972514,-2.7599945068359517,-3.509994506835966,4,-0.006726209507531666,1.572769213135431,114.36000061035156,1.0423688540754203,117.06999969482422,2.2605016156331983,115.80999755859376,-0.006726209507531666
9923,2023-01-09,117.41000366210938,119.04000091552734,117.12999725341795,117.3499984741211,1484200.0,-0.00034051330074069686,-6.63989807284397,0.03226084317087352,53.53832554568462,40.45239340719089,-1.594437194772027,0.007787365595874007,1.446943576711334,2.772472927854821,8.293558835521713,1.9100036621093892,-3.8653653633304543,0.5135040283203125,-5.556572393882433,6.583580450523058,-2.5215341827810676,3.5485422394216926,-8.079395795703121,69.47572954245089,18.11702150402745,3.0350382111013734,1,-1.0400047302246094,0.5349960327148438,2.0249977111816406,-2.4850006103515625,-2.1800003051757812,0,0.003917886637636814,1.0547850715383087,117.4499969482422,1.572769213135431,114.36000061035156,1.0423688540754203,117.06999969482422,0.003917886637636814
9924,2023-01-10,117.30999755859376,117.9499969482422,115.86000061035156,117.2300033569336,1112400.0,-0.0008517681662238985,2.073539889036572,1.3331214240307518,54.441692643857756,42.34754658570243,-1.442308290893692,-0.06901454269325313,1.6288130616524228,2.5613811055382882,8.511486371100121,2.089996337890639,-3.228159955428481,0.523498153686532,-5.425694911640321,6.4726912190133845,-2.4510983789768943,3.4980946863499582,-7.396826109240251,67.602957459728,9.88817544117719,2.9745965326634276,1,-0.9399986267089986,0.6350021362304545,3.350004196166978,-1.314994812011733,-2.649993896484389,1,-0.02028810248870072,-6.63989807284397,117.41000366210938,1.0547850715383087,117.4499969482422,1.572769213135431,114.36000061035156,-0.02028810248870072
9925,2023-01-11,119.68000030517578,119.77999877929688,117.16999816894531,118.08000183105469,1579200.0,0.020202905088274825,1.9000080532702635,20.001430615160967,62.746941602460325,45.26046311346339,-3.4632126120879008,-2.8439441278445514,-0.760017601613157,-0.11771884085810314,8.008356097640013,2.6100006103515625,-2.118320824674555,3.0580009460449276,-2.326415428783605,8.44241732087346,0.3657927586306613,5.750209133459194,-9.21921908785184,98.35528874990902,32.72457666213526,2.69220818741427,1,-2.94000244140625,-1.7350006103515625,0.9800014495849609,-3.68499755859375,-4.930000305175781,2,-0.04954879921502919,2.073539889036572,117.30999755859376,-6.63989807284397,117.41000366210938,1.0547850715383087,117.4499969482422,-0.04954879921502919
9926,2023-01-12,119.8499984741211,120.08999633789062,118.75,119.48999786376952,1373000.0,0.0014204392422445533,2.1904813805631242,0.22500059604702508,62.141496834822135,47.46386534937032,-3.1106497121470085,-3.4648815163442634,-0.8995442530747937,-0.5882657339725483,6.371225983924175,1.339996337890625,-1.6473255324646345,3.4014991760253963,-1.247585350248201,8.050583702298994,1.0769569128885905,5.726041439162202,-8.643679851839323,95.30336216382467,22.372360796803164,2.3245422631368013,1,-2.9550018310546875,-1.904998779296875,0.8100032806396484,-3.8549957275390625,-8.330001831054688,3,-0.04697536358028109,1.9000080532702635,119.68000030517578,2.073539889036572,117.30999755859376,-6.63989807284397,117.41000366210938,-0.04697536358028109
9927,2023-01-13,120.30999755859376,120.69000244140624,119.27999877929688,119.66000366210938,1237700.0,0.0038381234070019588,1.0000000000000202,1.8055355402025706,71.63383942866031,50.77031878513149,-3.3157846568686296,-4.332901395515705,-1.3150388535567714,-1.3084736224168836,5.085408667502917,1.4100036621093608,-1.1701770691147857,3.979498291015645,-0.08814239075239527,8.047138972783685,1.9456779501316248,6.013318631899665,-8.215311164751114,92.13240706516473,15.397162649383489,2.0338203408840188,1,-3.1149978637695455,-2.3649978637695455,0.350004196166978,-4.314994812011733,-9.629997253417983,4,-0.03989689568421417,2.1904813805631242,119.8499984741211,1.9000080532702635,119.68000030517578,2.073539889036572,117.30999755859376,-0.03989689568421417
9928,2023-01-17,118.41999816894531,120.11000061035156,117.94000244140624,118.88999938964844,2157200.0,-0.015709412584170135,-2.0349780186947397,-0.7230855908727951,57.15132418681282,53.45011488193656,-1.0922970616992274,-2.4636797156039165,0.7131875685049494,0.322694176621539,5.045793083620569,2.3699951171875284,-0.614458242338543,2.0224990844726562,-2.1401556974197717,6.185153866365084,-0.058828306473557745,4.10382647541887,-5.293873849395027,53.001999753585025,-20.880511647313128,2.0813273909462153,1,-1.2249984741210938,-0.47499847412109375,2.2400035858154297,-2.4249954223632812,-7.099998474121094,1,-0.03783141189672745,1.0000000000000202,120.30999755859376,2.1904813805631242,119.8499984741211,1.9000080532702635,119.68000030517578,-0.03783141189672745
9929,2023-01-18,117.2300033569336,119.2699966430664,117.16999816894531,118.63999938964844,1809800.0,-0.010048934558451794,-1.7450845463022524,2.9999837672878384,56.11890303815505,55.70755914395009,0.35795073668508337,-1.237087057181725,2.0774988465066997,1.2430325256809596,5.262426827018192,2.0999984741210938,-0.3534229627319263,0.7690040588378935,-3.4042834759687253,4.942291593644512,-1.317639708565423,2.85564782624121,-3.1962136627605986,1.7046907714782435,-67.6626013547146,2.086643767403312,1,-0.035003662109375,0.714996337890625,3.4299983978271484,-1.2350006103515625,-6.25,2,-0.01706047891093665,-2.0349780186947397,118.41999816894531,1.0000000000000202,120.30999755859376,2.1904813805631242,119.8499984741211,-0.01706047891093665
9930,2023-01-19,115.5199966430664,117.1999969482422,115.41000366210938,116.91000366210938,1122000.0,-0.014586766739745682,-1.2236038384077892,0.9858233546704471,52.9994398671805,57.95884720423947,2.0394359525300843,0.4984768225788372,3.9223342843148856,2.6869881252209495,5.713501966324285,1.8199996948242188,-0.03282792203836493,-0.941002655029294,-5.114290189835913,3.2322848797773247,-3.0276464224326105,1.1456411123740224,-0.6874614192254285,2.0832008785365486,-63.453660243188516,2.086643767403312,1,2.3150062561035156,2.4250030517578125,5.140005111694336,0.475006103515625,-4.529998779296889,3,-0.0074445377938698876,-1.7450845463022524,117.2300033569336,-2.0349780186947397,118.41999816894531,1.0000000000000202,120.30999755859376,-0.0074445377938698876
9931,2023-01-20,117.93000030517578,118.52999877929688,114.70999908447266,115.66999816894531,1987600.0,0.020862220672978493,1.2080928934155661,-1.6258926072089182,53.96226678939502,58.30380332633651,0.2113138312055156,-1.7101633526277737,1.6257184007036898,0.1062335136197845,5.674890859364467,3.8199996948242188,0.5538183302140851,1.2855010986328068,-2.8021618072618395,5.373164004527453,-0.7583303543145092,3.329332551580123,2.7600021362304545,53.84614403217115,-7.844095557490128,2.043831452947321,1,-0.22999954223632812,0.0149993896484375,2.842500686645508,-1.93499755859375,-7.529998779296875,4,-0.026965151335085813,-1.2236038384077892,115.5199966430664,-1.7450845463022524,117.2300033569336,-2.0349780186947397,118.41999816894531,-0.026965151335085813
9932,2023-01-23,119.98999786376952,120.95999908447266,117.06999969482422,117.77999877929688,1599300.0,0.017467968737920225,-1.1432519740810565,0.9778747767728979,61.23795157521256,59.15931732961739,-1.6209550868367728,-3.540566868712105,-0.34845373257853396,-2.087285186198258,5.834990299363585,3.8899993896484375,1.0724189874712522,3.084498596191395,-1.1627016933094154,7.331698885692205,0.9608984514409826,5.208098740941807,-5.279998779296861,84.47998046874977,22.556113643196426,2.1236001447504074,1,-2.154998779296861,-3.414997100830064,2.1375007629394673,-3.214996337890611,-9.290000915527315,0,-0.07058922719808292,1.2080928934155661,117.93000030517578,-1.2236038384077892,115.5199966430664,-1.7450845463022524,117.2300033569336,-0.07058922719808292
9933,2023-01-24,118.62000274658205,120.13999938964844,117.93000030517578,119.9000015258789,1332300.0,-0.011417577644620813,1.51137043426996,-0.5791852079442371,56.745093543435374,59.41525076290379,-0.06847211159458766,-1.7532555635504252,1.1515676857514876,-0.8141478535390974,4.6494461015782775,2.2099990844726562,1.934258023834289,1.3925033569336023,-2.2844339866053502,5.069440700472555,-0.445965314835874,3.2309720287030785,-3.910003662109389,62.56005859375022,0.29835974060362247,1.8384686717694787,1,-0.7850036621093892,-3.865001678466811,3.809995651245103,-1.8450012207031392,-6.520004272460952,1,-0.06693645470881637,-1.1432519740810565,119.98999786376952,1.2080928934155661,117.93000030517578,-1.2236038384077892,115.5199966430664,-0.06693645470881637
9934,2023-01-25,115.62000274658205,116.47000122070312,112.37999725341795,116.44000244140624,2335300.0,-0.025290844128617596,8.295492574321838,0.64062537252937,46.78777700931688,57.64201025255452,2.979967146523947,1.2817442689877936,4.051473769572453,2.0847770633634894,4.614717560770262,6.240005493164091,1.9867263185048643,-1.587996673583973,-5.296124730297166,2.1201313831292197,-3.4420607019405765,0.26606735477263044,5.339996337890611,37.762293726291794,-22.129406194131256,1.8540640283565977,1,1.049995422363267,-1.1400032043457173,6.292497634887681,1.1549987792968608,-2.8899993896484517,2,-0.03719082295113463,1.51137043426996,118.62000274658205,-1.1432519740810565,119.98999786376952,1.2080928934155661,117.93000030517578,-0.03719082295113463
9935,2023-01-26,115.0999984741211,116.5,114.73999786376952,116.19000244140624,1679100.0,-0.004497528629200165,1.058483132782784,1.3292736255454842,51.81550040112352,56.49467731547689,3.1089116289920184,1.896626923828606,4.475205784449798,2.485126155233175,4.574912300326243,1.760002136230483,1.9623534739593254,-2.106501007080084,-5.818190790818136,1.6051887766579682,-3.96234589894911,-0.2506561152110578,5.688400573730462,31.70163916350565,-32.50593735670898,1.8558448918690247,1,1.5699996948242188,-0.6199989318847656,6.370002746582031,1.6750030517578125,-1.9700012207031392,3,-0.035794918955744714,8.295492574321838,115.62000274658205,1.51137043426996,118.62000274658205,-1.1432519740810565,119.98999786376952,-0.035794918955744714
9936,2023-01-27,113.02999877929688,114.6999969482422,112.6500015258789,114.18000030517578,2257700.0,-0.017984359011869455,-1.1465965240246687,1.055043431395208,38.58471583264824,52.82255247147555,4.59273246560528,4.064766971202189,6.417091883346728,4.475708883053954,4.749500409214094,2.4499969482421875,1.8683875863513748,-4.106500625610352,-8.082090756336797,-0.13091049488390638,-6.094295690973567,-2.118705560247136,7.590232232666011,7.575773743151039,-51.950565102111945,1.9877950653632217,1,3.6399993896484375,1.4500007629394531,8.385002136230469,3.7450027465820312,-0.94000244140625,4,-0.018048314054312953,1.058483132782784,115.0999984741211,8.295492574321838,115.62000274658205,1.51137043426996,118.62000274658205,-0.018048314054312953
9937,2023-01-30,114.69000244140624,115.5199966430664,112.62999725341795,112.76000213623048,2798200.0,0.014686399009440798,-1.6392567122686157,-1.6782589081355528,43.51763632899033,51.307698265050824,2.292810163814451,2.3877834956277297,4.630148523685264,2.7337981765455197,5.077424922091569,2.8899993896484517,1.3877978747615316,-2.3579971313476733,-6.4733421132113165,1.7573478505159699,-4.415669622279495,-0.3003246404158517,5.7654238953857515,29.76809989784867,-27.322414400999065,2.0576724909318185,1,1.9799957275390767,-0.21000289916990766,6.0199966430664205,2.0849990844726705,-2.0,0,-0.03740518636503687,-1.1465965240246687,113.02999877929688,1.058483132782784,115.0999984741211,8.295492574321838,115.62000274658205,-0.03740518636503687
9938,2023-01-31,115.86000061035156,115.87000274658205,113.80999755859376,115.1500015258789,1564900.0,0.010201396320861145,4.643823876759497,0.36787511513268967,46.71202551573658,50.262489651448774,0.806276360812717,1.3085007020342942,3.3822296732899417,1.4513001237916399,5.239512549690217,2.0600051879882812,0.9044164167921451,-1.2029991149902344,-5.297642521295202,2.8916442913147336,-3.2503208181427254,0.8443225881622567,4.433917144772948,84.46604458748527,27.519497990715138,2.0473217031524853,1,0.80999755859375,-1.3800010681152344,4.849998474121094,0.9150009155273438,-4.809997558593764,1,-0.0445365409539652,-1.6392567122686157,114.69000244140624,-1.1465965240246687,113.02999877929688,1.058483132782784,115.0999984741211,-0.0445365409539652
9939,2023-02-01,117.70999908447266,118.48999786376952,115.01000213623048,115.63999938964844,1535700.0,0.015967533785389953,-1.0900911634045036,2.915496287381395,45.42498529401342,49.42088358776354,-1.0822886347513503,-0.4130324228201374,1.4829052364428321,-0.522819041338991,5.329287465392725,3.479995727539034,0.19817474377191502,0.5519992828369169,-3.508259729349831,4.612258295023665,-1.478130223256457,2.582128788930291,2.425640260617726,86.68944201270202,33.53580110121987,2.0301295060933757,2,-1.0400009155273438,-1.0400009155273438,0.2350006103515625,-0.93499755859375,-9.879997253417969,2,-0.04765950772224237,4.643823876759497,115.86000061035156,-1.6392567122686157,114.69000244140624,-1.1465965240246687,113.02999877929688,-0.04765950772224237
9940,2023-02-02,120.5999984741211,120.91999816894531,117.77999877929688,118.5999984741211,2475700.0,0.024551859758103367,1.378787966361298,0.9661837173216767,51.54639175257732,49.15245302811713,-3.5491391526170304,-3.1884890279227136,-1.443520216572054,-3.5469414278939553,5.659407445767487,3.2099990844726562,0.02806248134950806,3.265498733520502,-1.0758242928635156,7.60682175990452,1.0948372203284862,5.436160246712518,-8.22000122070314,96.13993173119134,46.32198253133498,2.1706615131920097,2,-3.9300003051757812,-3.9300003051757812,-2.654998779296875,-3.8249969482421875,-12.269996643066406,3,-0.06525700843086069,-1.0900911634045036,117.70999908447266,4.643823876759497,115.86000061035156,-1.6392567122686157,114.69000244140624,-0.06525700843086069
9941,2023-02-03,118.58000183105469,120.13999938964844,116.91999816894531,118.8499984741211,1791700.0,-0.016749557782953617,1.2596511892492404,-0.13499832153320312,46.648593779190314,47.53141327300355,-1.5949717696945669,-0.8813159081912545,0.4926154565879415,-1.682159181185682,5.5677422519523345,3.6800003051757812,-0.08831209502774584,1.0345020294189453,-3.103559214017423,5.172563272855314,-1.0345285922992389,3.1035326511371295,-6.029204559326189,71.77326804020299,26.179755584836023,2.0690306217181877,2,-1.9300041198730469,-1.910003662109375,-1.3200016021728516,-1.8050003051757812,-10.34000396728517,4,-0.04596057086760341,1.378787966361298,120.5999984741211,-1.0900911634045036,117.70999908447266,4.643823876759497,115.86000061035156,-0.04596057086760341
9942,2023-02-06,116.66000366210938,118.29000091552734,116.4499969482422,117.37000274658205,1102100.0,-0.01619158491564876,-2.2566081302789653,2.62965893356698,46.59443739112462,46.40356258941347,-0.22016041264596709,1.0292326751360292,2.2650605724045647,0.15371165929944652,5.857437065037837,2.130004882812486,-0.0565077903276574,-0.8459964752197209,-5.002934738869939,3.3109417884304975,-2.924465607044823,1.2324726566053812,-3.9418223724365333,40.08447058874014,-4.383056829893171,2.0784691318251083,2,-0.010005950927734375,0.0099945068359375,-0.31000328063964844,1.2849960327148438,-9.660003662109375,0,-0.03917372861958057,1.2596511892492404,118.58000183105469,1.378787966361298,120.5999984741211,-1.0900911634045036,117.70999908447266,-0.03917372861958057
9943,2023-02-07,117.87000274658205,118.38999938964844,115.54000091552734,116.0199966430664,1128300.0,0.010372013084940956,-1.0284704272464649,-2.605645759233159,51.237431118606125,46.89796860155671,-1.7296234434867017,-0.15234844244081103,0.9062759381362326,-1.1193832920555593,5.988876217984548,2.8499984741210938,-0.1992920320231235,0.34100265502931393,-3.8187885169925977,4.5007938270512255,-1.7388929309816348,2.4208982410402626,-4.98778511932376,48.39259780412722,-1.4228325254661627,2.079895586010953,2,-1.0950050354004048,-1.200004577636733,-2.6300029754638814,0.07499694824217329,-9.200004577636733,1,-0.04394672252882437,-2.2566081302789653,116.66000366210938,1.2596511892492404,118.58000183105469,1.378787966361298,120.5999984741211,-0.04394672252882437
9944,2023-02-08,114.93000030517578,116.81999969482422,114.63999938964844,116.0199966430664,2081000.0,-0.024942753651471472,-1.6107816711590297,-0.5891852658319678,48.911043895075395,46.57525121199582,1.2317396834832124,2.740726894338721,3.6586503603036675,1.7747548446789665,6.3875234068335836,3.230003356933608,-0.7804107242593403,-2.4799999237060604,-6.799282655565975,1.839282808153854,-4.6396412896360175,-0.3203585577761032,-1.88702706708375,4.617849870980597,-49.118905501329046,2.159641365929958,2,1.8449974060058594,1.7399978637695312,0.3099994659423828,3.0149993896484375,-7.400001525878906,2,-0.033759655817587664,-1.0284704272464649,117.87000274658205,-2.2566081302789653,116.66000366210938,1.2596511892492404,118.58000183105469,-0.033759655817587664
9945,2023-02-09,113.75,116.2300033569336,113.37000274658205,116.13999938964844,1890200.0,-0.010267121744039875,1.2256750659035205,2.192667357280847,41.91801732457183,46.945618044431775,2.4586584120874875,3.6403293965863526,4.721774291238873,2.8828820427257256,6.618132495956035,2.8600006103515483,-1.2323325210526122,-3.363500213623041,-7.838022755805085,1.1110223285590024,-5.600761484714056,-1.1262389425320265,-0.5494862632909019,5.612960736208565,-46.12258497991528,2.23726127109102,2,3.0249977111816406,2.9199981689453125,1.489999771118164,4.194999694824219,-4.050003051757798,3,-0.05204393994677203,-1.6107816711590297,114.93000030517578,-1.0284704272464649,117.87000274658205,-2.2566081302789653,116.66000366210938,-0.05204393994677203
9946,2023-02-10,114.22000122070312,114.72000122070312,113.0,113.0,1571800.0,0.004131878863324223,-1.8196713110038272,-0.5104608921605557,38.11290185177098,46.34509199140739,2.4308395490688213,2.874282620366273,4.148264538805762,2.321295747076306,6.813686213543428,1.720001220703125,-1.2049711496846385,-2.6119991302490178,-7.070001801873389,1.846003541375353,-4.841000466061203,-0.38299779443683235,6.6999969482421875,22.634533559431432,-23.92802830011017,2.229001335812189,2,2.7399978637695312,2.4499969482421875,1.2999992370605469,3.7249984741210938,-3.9300003051757812,4,-0.05156714521712713,1.2256750659035205,113.75,-1.6107816711590297,114.93000030517578,-1.0284704272464649,117.87000274658205,-0.05156714521712713
9947,2023-02-13,115.51000213623048,115.58000183105469,114.18000030517578,114.3000030517578,1295700.0,0.011294001941347664,1.0740786789264583,0.9918015358831561,43.57172324003544,45.99616951632949,1.418565148507767,1.2714268008548544,2.6425278478760816,0.9694335761449935,6.751311682930748,1.4000015258789062,-1.241254690229809,-1.0819984436034957,-5.259625799604237,3.0956289123972454,-3.170812121603859,1.0068152343968677,5.251596069335918,46.567762902737506,1.9449701140190783,2.08881367800037,2,1.4499969482421733,1.1599960327148295,0.009998321533188914,2.434997558593736,-8.440002441406264,0,-0.06293830956635993,-1.8196713110038272,114.22000122070312,1.2256750659035205,113.75,-1.6107816711590297,114.93000030517578,-0.06293830956635993
9948,2023-02-14,113.94000244140624,115.75,113.0,115.18000030517578,1246200.0,-0.01359189391211868,1.3109270366179304,-1.0247923983429577,46.30931426297738,46.09442829065882,3.0034126100458423,2.623074022038466,3.913815228328488,2.5018244991717182,7.226423547249899,2.75,-0.8221394701790672,-2.4279983520507926,-6.672814631036303,1.8168179269347178,-4.550406491543541,-0.3055902125580445,6.666363800048842,24.607395719948897,-20.020540442296223,2.1224081394927516,2,3.0199966430664205,2.7299957275390767,2.684997558593764,4.004997253417983,-6.060005187988281,1,-0.06090927060472151,1.0740786789264583,115.51000213623048,-1.8196713110038272,114.22000122070312,1.2256750659035205,113.75,-0.06090927060472151
9949,2023-02-15,115.2300033569336,115.33000183105469,113.0500030517578,113.62999725341795,1415900.0,0.011321756081151158,1.533327681939574,-1.2903297257720128,50.27625348397147,45.95330181636928,1.4802983542531933,1.2390841020104375,2.33135402822586,1.1861244859043722,7.956637415488108,2.279998779296889,-0.57471751898089,-1.0379974365234403,-5.2915334181252405,3.21553854507836,-3.1647654273243404,1.0887705542774597,5.224235559692389,69.0402798544039,21.836349186494658,2.1267679908008987,2,1.339996337890625,1.4399948120117188,1.9274959564208984,2.714996337890625,-6.390007019042969,2,-0.05692966238721853,1.3109270366179304,113.94000244140624,1.0740786789264583,115.51000213623048,-1.8196713110038272,114.22000122070312,-0.05692966238721853
9950,2023-02-16,114.66000366210938,115.51000213623048,113.44000244140624,113.72000122070312,1263500.0,-0.004946625689653095,-1.7599995930989438,0.587499284746986,53.699511968072194,46.73673717068949,1.2506160371492712,1.8354566452477457,2.6861839240816323,1.7682046387913886,8.183975716114373,2.069999694824247,-0.49541691887374384,-1.5649974822998018,-5.867478157598555,2.737483192998951,-3.7162378199491855,0.5862428553495818,5.645150476184085,60.36376953125,7.810593432395933,2.15124033764938,2,1.0349960327148438,2.0099945068359375,2.497495651245117,3.2849960327148438,-5.5800018310546875,3,-0.06218388849719425,1.533327681939574,115.2300033569336,1.3109270366179304,113.94000244140624,1.0740786789264583,115.51000213623048,-0.06218388849719425
9951,2023-02-17,114.75,115.27999877929688,113.88999938964844,114.25,1220300.0,0.0007848973924320379,-1.2786852440153087,0.5319135121096032,50.146621660926634,47.131424311778595,0.6260344078181816,1.575799534616067,2.4601564626564425,1.7065824640031622,8.8410247545481,1.3899993896484375,-0.5251996968335675,-1.3160011291503935,-5.588110209095618,2.9561079507948307,-3.4520556691229984,0.8200534108222115,5.409051055527584,63.63636363636363,7.862252603383631,2.1360545399726116,2,0.9449996948242188,1.9199981689453125,2.592498779296875,3.1949996948242188,-5.769996643066406,4,-0.0440087411917891,-1.7599995930989438,114.66000366210938,1.533327681939574,115.2300033569336,1.3109270366179304,113.94000244140624,-0.0440087411917891
9952,2023-02-21,111.5199966430664,113.77999877929688,111.43000030517578,113.43000030517578,1775500.0,-0.02814817740247144,-1.2488063079506462,-3.82000732421875,40.36411053679849,45.923277580466646,3.4087149270983588,4.362377589618774,5.519916145517016,4.957962098770679,9.303352599149987,3.3199996948242188,-1.0562679174662577,-4.122504425048831,-8.435842644725199,0.1908337946275367,-6.279173534887008,-1.9658353152106542,8.495873391350628,2.0832487094489704,-47.993535706749675,2.1566691098381816,2,2.6050033569335938,4.6750030517578125,5.900001525878906,6.4250030517578125,4.510002136230469,1,-0.011029373785544583,-1.2786852440153087,114.75,-1.7599995930989438,114.66000366210938,1.533327681939574,115.2300033569336,-0.011029373785544583
9953,2023-02-22,110.68000030517578,112.33000183105469,110.55999755859376,111.66999816894531,1219200.0,-0.007532248593757895,-1.878047872769382,0.5183224950868391,33.65876203022114,44.22857959548284,3.4883951667826523,4.824377647686262,6.185424501287756,5.749840608132786,9.875309801185914,1.7700042724609233,-1.3576243647086557,-4.565500640869146,-9.176287238350739,0.04528595661244594,-6.870893939609942,-2.26010734212835,8.992434940071604,2.4242956688195623,-41.24407100539352,2.3053932987407957,2,2.7150001525878906,5.079998016357422,6.8899993896484375,7.2649993896484375,2.8600006103515625,2,-0.032616557647251354,-1.2488063079506462,111.5199966430664,-1.2786852440153087,114.75,-1.7599995930989438,114.66000366210938,-0.032616557647251354
9954,2023-02-23,111.31999969482422,111.81999969482422,110.33000183105469,111.04000091552734,1266900.0,0.005782430320597998,1.3281238824118446,-0.28282766008276755,25.908615197156237,42.449757136881104,2.5506984998063587,4.05354265220393,5.395731112045681,5.128665342778845,10.143848092689392,1.4899978637695312,-1.5351205226611597,-3.710501098632818,-8.637905329071188,1.2169031318055517,-6.17420321385201,-1.2467989834136262,7.805689289223949,19.111926746033912,-17.178918657892414,2.4637021152191876,2,1.720001220703125,4.325000762939453,6.25,6.625,3.2699966430664062,3,-0.030901926435831673,-1.878047872769382,110.68000030517578,-1.2488063079506462,111.5199966430664,-1.2786852440153087,114.75,-0.030901926435831673
9955,2023-02-24,110.9800033569336,111.26000213623048,109.4499969482422,109.91000366210938,1569900.0,-0.0030542251062046777,1.220869003543189,3.821444141689373,28.384525083053347,41.368826384801366,2.7451292878142226,4.2889500426583,5.467453119709205,5.5045410894385185,10.522144758615264,1.870002746582017,-2.000198223709617,-3.8444976806640625,-9.093652313465881,1.4046569521377563,-6.469074997064979,-1.219920364263146,7.442030654875097,26.243669436628753,-5.329256202455415,2.6245773164009103,2,1.6199951171875,4.224994659423828,6.589996337890625,6.964996337890625,0.34999847412109375,4,-0.01928281631205475,1.3281238824118446,111.31999969482422,-1.878047872769382,110.68000030517578,-1.2488063079506462,111.5199966430664,-0.01928281631205475
9956,2023-02-27,110.98999786376952,112.3000030517578,110.58000183105469,111.8000030517578,1164800.0,9.005682585705443e-05,-1.1104345017716333,-0.7570144102904162,31.908075234541982,40.07286549530209,2.490699115633433,4.3408450036957476,5.172485960960714,5.488535395307281,10.252824061330196,1.7200012207031108,-2.2061568435942718,-3.732503128051775,-9.203090737283759,1.7380844811802092,-6.467796932667767,-0.9972093234357828,6.534832441682525,35.565825965302466,4.860135492296319,2.735293804615991,2,1.6100006103515767,4.215000152587905,6.900003433227553,6.955001831054702,-1.0899963378906108,0,-0.01720872213241398,1.220869003543189,110.9800033569336,1.3281238824118446,111.31999969482422,-1.878047872769382,110.68000030517578,-0.01720872213241398
9957,2023-02-28,110.4000015258789,111.66999816894531,110.3499984741211,110.66000366210938,1691900.0,-0.005315761323058887,-6.333163795113061,0.3209882357373621,25.1827000677268,37.725463918052036,2.5475119496058483,4.841175855333631,5.485733017095839,6.060566149887791,10.258508262353683,1.3199996948242188,-2.130534893760668,-4.10799942016601,-9.910313873778904,1.694315033446884,-7.009156646972457,-1.206842193359563,6.3173454438521475,32.98621413130981,4.331172888988487,2.9011572268064474,2,2.079998016357436,4.804996490478516,7.42249870300293,7.5449981689453125,-1.5699996948242188,1,-0.012862302077164878,-1.1104345017716333,110.98999786376952,1.220869003543189,110.9800033569336,1.3281238824118446,111.31999969482422,-0.012862302077164878
9958,2023-03-01,110.6999969482422,110.83999633789062,108.97000122070312,110.23999786376952,1925600.0,0.0027173498026897835,4.05405544730032,-1.769212711640709,32.95725257761441,35.80113048401236,1.9440241387815007,4.358233938754793,5.086978176203999,5.756940980516134,10.521924026276043,1.8699951171875,-1.9912800649095033,-3.5500038146972486,-9.554550535899395,2.454542906504898,-6.552277175298315,-0.5477304540961825,5.290615019339967,51.951795083282434,19.41944761910306,3.002273360601071,3,1.5400047302245952,4.245002746582017,6.505002975463853,7.245002746582017,-1.659996032714858,2,0.04814816601618088,-6.333163795113061,110.4000015258789,-1.1104345017716333,110.98999786376952,1.220869003543189,110.9800033569336,0.04814816601618088
9959,2023-03-02,112.0999984741211,112.3499984741211,110.0199966430664,110.0199966430664,1427600.0,0.012646807267153504,-1.2403844037706782,4.521752110526648,43.46791813883586,34.66428672520832,0.05960827661881751,2.6523849594182707,3.638555726748777,4.407718432134686,11.365004410769318,2.3300018310546875,-2.095218687138015,-1.869502258300784,-7.71553694531147,3.976532428709902,-4.79251960180612,1.0535150852045518,3.0481402038355867,92.60354428551113,54.3252583195714,2.92301734350534,3,0.02500152587890625,2.845001220703125,4.195001602172852,5.845001220703125,-2.7999954223632955,3,0.012845695459475781,4.05405544730032,110.6999969482422,-6.333163795113061,110.4000015258789,-1.1104345017716333,110.98999786376952,0.012845695459475781
9960,2023-03-03,112.7300033569336,113.01000213623048,111.58999633789062,112.29000091552734,1694900.0,0.005620025792934635,1.840011596679635,0.21153944907016836,44.17513864456706,34.00078861227948,-0.975546954751934,1.478344633272755,2.980637061579287,3.8662026024604614,11.980594672833375,1.420005798339858,-2.172878495977727,-0.8459976196289034,-5.805042300595602,4.113047061337795,-3.3255199601122456,1.6335247208544388,1.676758826152664,93.06933871671315,50.63060481500965,2.479522340483349,3,-1.3550033569335938,2.214996337890625,2.8449954986572266,5.214996337890625,-3.350006103515639,4,0.01649953806057991,-1.2403844037706782,112.0999984741211,4.05405544730032,110.6999969482422,-6.333163795113061,110.4000015258789,0.01649953806057991
9961,2023-03-06,113.12999725341795,113.62999725341795,112.62000274658205,112.88999938964844,1212600.0,0.0035482470023342483,-1.5897588888345693,0.5454466638923244,39.99996153239538,33.96032761179024,-1.8210023499522379,0.6841942068167697,2.5974214285354265,3.5532915747058524,12.780124914247754,1.009994506835909,-2.4706049124002902,-0.17350349426270384,-4.538106496083799,4.191099507558391,-2.3558049951732585,2.008798006647851,0.6243536141823256,89.27037713144341,45.39779531214598,2.1823015009105498,3,-1.8299980163574077,1.8150024414062642,2.4450016021728658,4.815002441406264,-4.7199935913085795,0,-0.01591085888856847,1.840011596679635,112.7300033569336,-1.2403844037706782,112.0999984741211,4.05405544730032,110.6999969482422,-0.01591085888856847
9962,2023-03-07,112.08999633789062,113.25,111.58000183105469,113.08000183105469,2161400.0,-0.009192972162791357,1.5112719846723954,-4.125059605175563,41.864514596527144,34.87207789693536,-0.7729254192216359,1.4379937674040235,3.626020474774407,4.699801310508292,13.883958989166272,1.6699981689453125,-2.875766045718919,-0.9850040435790959,-5.079894049620478,3.109885962462286,-3.032449046599794,1.0624409594416022,-3.1199951171875,66.95274191831977,19.790492523397575,2.0474450030206937,3,-0.7899971008300781,2.8550033569335938,3.4850025177001953,5.855003356933594,-2.839996337890625,1,-0.01953782570756868,-1.5897588888345693,113.12999725341795,1.840011596679635,112.7300033569336,-1.2403844037706782,112.0999984741211,-0.01953782570756868
9963,2023-03-08,112.69000244140624,113.12000274658205,111.52999877929688,112.0,1128000.0,0.005352896093482995,1.0516139829298594,-0.6969682958030713,38.10859329626724,36.227631019058805,-1.18214371906177,0.45325601023398576,3.1048456410578495,4.216303104160758,14.862890625468287,1.5900039672851705,-3.209659964630873,-0.1259979248047074,-3.5430802549384737,3.291084405329059,-1.8345390898715834,1.5825432402621686,-3.634401245117175,73.96136695056734,28.345177948908912,1.7085411650668807,3,-1.390003204345689,2.254997253417983,2.8849964141845845,5.254997253417983,-4.770004272460923,2,-0.034253265833041224,1.5112719846723954,112.08999633789062,-1.5897588888345693,113.12999725341795,1.840011596679635,112.7300033569336,-0.034253265833041224
9964,2023-03-09,111.0500030517578,113.36000061035156,110.95999908447266,113.2699966430664,1279100.0,-0.014553193310126722,1.0,-3.2173706324635987,34.63827532605137,36.92249215716969,0.4643615744341787,1.8842796833755386,4.682773397486969,5.9282113117163675,15.7073220058134,2.4000015258789062,-3.0833745029574544,-1.571997451782238,-4.923671885796566,1.7796769822320897,-3.247834668789409,0.10383976522493299,-1.9105138793945144,3.370937416061801,-38.711734697112554,1.6758372170071645,3,0.24999618530274859,3.8949966430664205,4.524995803833022,6.8949966430664205,-1.4800033569335795,3,-0.01809997371448646,1.0516139829298594,112.69000244140624,1.5112719846723954,112.08999633789062,-1.5897588888345693,113.12999725341795,-0.01809997371448646
9965,2023-03-10,107.83000183105469,110.8499984741211,107.5999984741211,110.56999969482422,1901200.0,-0.02899595796681198,-1.0312470942777239,1.2342368349605906,26.747301766349494,36.34907288292608,3.565495089129115,4.888674141016594,7.8303760348232885,9.219371660872326,16.60206576233994,3.4500045776367045,-2.7996109940734186,-4.495998764038092,-8.42426948783374,-0.5677280402424429,-6.460134125935923,-2.53186340214026,5.529998779296875,3.8143184659220397,-34.07375506080436,1.964135361897825,3,2.7849960327148438,6.429996490478516,8.839996337890625,10.114997863769531,1.4700012207031108,4,0.013632580874906042,1.0,111.0500030517578,1.0516139829298594,112.69000244140624,1.5112719846723954,112.08999633789062,0.013632580874906042
9966,2023-03-13,108.33000183105469,110.54000091552734,106.77999877929688,107.27999877929688,1906600.0,0.004636928419823105,-2.6682893062099455,-0.3832130913829541,36.87243449545147,37.64793226378438,2.9597429726084243,4.136885446909574,7.284861239573928,8.750091443695894,17.518283361553426,3.7600021362304688,-2.4043512028244862,-3.701498794555661,-7.905378951823195,0.5023813627118727,-5.803438873189435,-1.5995587159218871,5.029998779296875,23.55627082719774,-18.08174906042161,2.10194007863377,3,1.8749961853027344,5.129997253417969,8.339996337890625,9.614997863769531,1.4399948120117188,0,0.009692563506098484,-1.0312470942777239,107.83000183105469,1.0,111.0500030517578,1.0516139829298594,112.69000244140624,0.009692563506098484
9967,2023-03-14,108.23999786376952,110.19000244140624,106.8499984741211,109.5,1885300.0,-0.0008308314018634633,1.5302993084434797,-1.1999985467862313,39.29822917642636,38.35248521920793,3.029738068351861,3.851796614238225,7.261923200687491,8.847770670882412,18.783185280849573,3.340003967285142,-2.0817970202302547,-3.4280025482177905,-7.62267993037355,0.7666748339379694,-5.5253412392956704,-1.3306638571399105,4.856802673339857,22.188429759731896,-23.401516272443452,2.097338691077877,3,1.9650001525879048,4.345001220703139,8.42000007629396,9.705001831054702,0.8300018310547017,1,0.001570637487944504,-2.6682893062099455,108.33000183105469,-1.0312470942777239,107.83000183105469,1.0,111.0500030517578,0.001570637487944504
9968,2023-03-15,107.0,107.8000030517578,106.29000091552734,107.30999755859376,1992900.0,-0.01145600414118797,1.3410730761042144,0.24602939128434828,31.99998982746736,37.07827096238921,4.123306715646407,4.790837313149538,8.401255733446789,10.119127790129127,19.827517194453094,1.9499969482421733,-1.9067852695432919,-4.321000289916995,-8.858512129473482,0.21651154963949182,-6.5897562096952385,-2.0522443701387516,5.8441284667968745,10.042420298722643,-37.29002970646454,2.268755919778242,3,2.9599990844726562,5.340000152587891,9.659997940063477,10.944999694824219,2.5199966430664062,2,0.02102803738317749,1.5302993084434797,108.23999786376952,-2.6682893062099455,108.33000183105469,-1.0312470942777239,107.83000183105469,0.02102803738317749
9969,2023-03-16,108.66999816894531,108.91000366210938,106.16999816894531,106.80999755859376,1583000.0,0.015607459522853473,1.3418734309282383,-6.000049222287531,41.33531060463401,36.762734513507766,2.140715343632337,2.744914563018966,6.639862776788789,8.496745378155452,20.716307842432723,2.7400054931640625,-1.5305227050997416,-2.3230018615722656,-6.612367878060695,1.966364154916164,-4.46768486981648,-0.17831885332805086,3.7808826447753887,53.41879993544359,3.2775355276570437,2.144683008244218,3,1.2299995422363281,2.825000762939453,8.052499771118164,9.275001525878906,2.220001220703125,3,-0.006901628900683354,1.3410730761042144,107.0,1.5302993084434797,108.23999786376952,-2.6682893062099455,108.33000183105469,-0.006901628900683354
9970,2023-03-17,107.52999877929688,109.30999755859376,107.3000030517578,108.66999816894531,7237500.0,-0.010490470312478739,-1.5125075102282064,-0.6129026965388858,38.03596368070294,36.544512529986385,2.755269461725291,3.502962418380676,7.632716274226794,9.660650927457397,21.64818523365195,2.009994506835966,-1.3988513247968797,-3.106501007080084,-7.2966461486833225,1.083644134523155,-5.201573577881703,-1.0114284362784645,4.4184114228418,31.12127587140026,-20.00182623074397,2.095072570801623,3,2.2350006103515625,3.670001983642578,9.192499160766602,10.415000915527344,0.4199981689453267,4,0.01897145855748028,1.3418734309282383,108.66999816894531,1.3410730761042144,107.0,1.5302993084434797,108.23999786376952,0.01897145855748028
9971,2023-03-20,109.6999969482422,109.87999725341795,107.83999633789062,108.20999908447266,2174400.0,0.020180397968749153,1.2054082141841056,-1.3070163697447623,47.817940967325406,37.20600434896396,0.05314809125530928,0.985773463067062,5.4251186885091585,7.495645459862871,22.524113649445237,2.3499984741210795,-1.4883119574975865,-0.684002685546858,-4.413777039630389,3.0457716685366734,-2.5488898625886236,1.1808844914949077,1.7861402912409972,87.8108215824341,32.97276408435184,1.8648871770417652,3,0.06500244140623579,1.2600021362304545,7.022500991821275,8.245002746582017,-4.329994201660156,0,-0.003646252576224973,-1.5125075102282064,107.52999877929688,1.3418734309282383,108.66999816894531,1.3410730761042144,107.0,-0.003646252576224973
9972,2023-03-21,110.29000091552734,110.70999908447266,109.08000183105469,110.1999969482422,1901500.0,0.005378340781208246,2.5053692871850823,0.06040543377521429,48.744654638113175,38.3877889425024,-0.9152889185450448,0.3150493178321483,4.703980925439083,6.876912239345771,22.5431149773189,1.6299972534179688,-1.6401762227877015,-0.03249893188475994,-3.723768334372096,3.658770470602576,-1.878133633128428,1.813135769358908,0.770845198312827,90.74894087556528,34.07743065011615,1.845634701243665,3,-0.5250015258789062,0.6699981689453125,6.524997711181641,7.654998779296875,-2.4500045776367188,1,-0.004714881386747027,1.2054082141841056,109.6999969482422,-1.5125075102282064,107.52999877929688,1.3418734309282383,108.66999816894531,-0.004714881386747027
9973,2023-03-22,107.06999969482422,110.66000366210938,106.9800033569336,110.29000091552734,1930400.0,-0.02919576746734609,-1.1647099478507508,-35.77621429177474,36.14326104117849,38.55500957751652,1.590988411486805,3.426404984979982,7.754017260448933,10.06657264720414,22.57044411897805,3.6800003051757812,-1.8753115443939947,-3.072000122070307,-7.032869962826524,0.8888697186859105,-5.052435042448408,-1.0915652016922053,3.6399993896484375,19.82381815829142,-30.968147163826625,1.9804349203781078,3,1.4399986267089844,3.8899993896484375,9.744998931884766,10.875,2.7900009155273438,2,0.018679368690580844,2.5053692871850823,110.29000091552734,1.2054082141841056,109.6999969482422,-1.5125075102282064,107.52999877929688,0.018679368690580844
9974,2023-03-23,107.87999725341795,109.76000213623048,106.76000213623048,107.13999938964844,1984700.0,0.007565121517721485,-3.0000203451556398,-0.22981291404850146,36.77030654929129,39.668676775621165,0.31741701994981497,2.4722296497366756,6.783186739682989,9.224728457246954,22.55932285524242,3.0,-2.0804480089060604,-2.09000244140627,-6.1333886733485485,1.9533837905360087,-4.111695557377402,-0.06830932543513768,2.8300018310547017,28.354328670706735,-16.383869866246187,2.021693115971136,3,0.5600013732910298,2.960002899169936,8.93500137329103,10.065002441406264,2.190002441406264,3,0.015202071110513415,-1.1647099478507508,107.06999969482422,2.5053692871850823,110.29000091552734,1.2054082141841056,109.6999969482422,0.015202071110513415
9975,2023-03-24,108.83999633789062,109.12999725341795,107.1500015258789,107.87999725341795,1655000.0,0.00889876815826729,1.5714214940723894,1.2972998051406213,38.64478739684268,39.86560487577574,-0.5411561880790856,1.4163007745533633,5.593789977452786,8.173794186102683,22.30097207661329,1.9799957275390483,-2.2977410436108983,-1.023003005981451,-5.067113388546673,3.021107376583771,-3.045058197264055,0.9990521853011529,1.82000732421875,52.65812173818971,12.993086147979199,2.0220551912826092,3,-0.3999977111816406,2.0000038146972656,7.780002593994141,9.105003356933594,-1.2399978637695312,4,0.018835015809754774,-3.0000203451556398,107.87999725341795,-1.1647099478507508,107.06999969482422,2.5053692871850823,110.29000091552734,0.018835015809754774
9976,2023-03-27,109.08000183105469,109.66000366210938,108.5999984741211,109.43000030517578,2284400.0,0.0022051222091092892,1.6172799969859375,-0.36458209156871085,41.68050697273071,40.13030240869845,-0.7415701404453046,1.0813054846761645,5.11696562059538,7.866957368235731,22.409387561273928,1.0600051879882812,-2.347125349095222,-0.6874977111816349,-4.709699044419949,3.3347036220566793,-2.698598377800792,1.3236029554375222,1.2208013916015688,58.73421486709376,21.59057584646851,2.0111006666191544,3,-0.6400032043457031,1.6449966430664062,7.102497100830078,8.864997863769531,-1.410003662109375,0,-0.010359413859954425,1.5714214940723894,108.83999633789062,-3.0000203451556398,107.87999725341795,-1.1647099478507508,107.06999969482422,-0.010359413859954425
9977,2023-03-28,108.9800033569336,110.61000061035156,108.48999786376952,108.75,2643500.0,-0.0009167443384899832,-4.653283149381849,-0.6571553133514987,39.45424034192175,40.95855246586005,-0.5873265804050618,1.1272619931482382,4.959271133870459,7.902856333777862,22.27000422013917,2.1200027465820455,-1.9517486937469926,-0.7164962768554659,-4.741817805086953,3.308825251376021,-2.7291570409712165,1.2961644872602847,-2.8100051879882812,56.9230859519425,23.427189430515995,2.0126607641157457,3,-0.5400047302246094,0.9949951171875,7.202495574951172,8.964996337890625,-1.780006408691392,1,-0.0331253486800509,1.6172799969859375,109.08000183105469,1.5714214940723894,108.83999633789062,-3.0000203451556398,107.87999725341795,-0.0331253486800509
9978,2023-03-29,116.02999877929688,116.86000061035156,109.2300033569336,110.51000213623048,5048100.0,0.06469072495137462,1.125347334015516,23.999635121239198,60.826077668563215,43.12419325074107,-6.9528822593343875,-5.8003353834383375,-2.210879105998316,0.8859490418869882,21.694688892559057,7.879997253417969,-1.6283266747753373,6.066999053955072,1.154051128386854,10.979946979523291,3.6105250911709703,8.523473016739175,-9.771200561523443,91.78215884703967,52.22532437848815,2.456473962784106,3,-4.219997406005859,-4.5149993896484375,-0.8699989318847656,1.9150009155273438,-8.199996948242188,2,-0.07058521526820516,-4.653283149381849,108.9800033569336,1.6172799969859375,109.08000183105469,1.5714214940723894,108.83999633789062,-0.07058521526820516
9979,2023-03-30,113.54000091552734,117.93000030517578,113.29000091552734,117.93000030517578,2497400.0,-0.021459949064601913,1.1138952322360212,-0.7952902281494443,62.81993701209294,45.87796806533996,-4.134179813609762,-3.3696905191742985,0.16591557434851723,3.4182037597755084,21.912014212102804,4.6399993896484375,-1.3757219738752156,3.5050010681152344,-1.57904033669422,8.589042472924689,0.9629803657105072,6.047021770519962,-6.857154602050784,59.27643889830965,14.57058562844523,2.5420207024047277,3,-1.1949996948242188,-1.4900016784667969,1.0374984741210938,4.404998779296875,-7.209999084472656,3,-0.032411487365705316,1.125347334015516,116.02999877929688,-4.653283149381849,108.9800033569336,1.6172799969859375,109.08000183105469,-0.032411487365705316
9980,2023-03-31,114.58999633789062,115.12000274658205,113.70999908447266,114.37000274658205,3092600.0,0.009247801778198506,1.2031196914878766,-0.05011244234505399,63.716031295907605,47.64442254629353,-4.556569623147567,-4.504124007942124,-0.9322889357854507,2.405503497046908,22.43709887554548,1.5800018310547017,-0.8510411249104664,4.461996841430661,-0.8905723635126037,9.814566046373926,1.7857122389590359,7.138281443902287,-7.232320784912105,64.618611191931,16.525415547843508,2.6762846024716316,3,-2.2449951171875,-2.539997100830078,-0.2474956512451172,3.3550033569335938,-7.339996337890625,4,-0.03944494971217494,1.1138952322360212,113.54000091552734,1.125347334015516,116.02999877929688,-4.653283149381849,108.9800033569336,-0.03944494971217494
9981,2023-04-03,111.33000183105469,112.76000213623048,110.30999755859376,112.66000366210938,3514600.0,-0.028449206833231933,2.2026229181210137,-6.045638980406148,55.94460568567875,48.44441710713416,-1.1633859176365178,-1.4607903637567574,2.1629275874240506,5.65834837935725,22.790442400014953,4.279998779296861,-0.6194031695584243,1.2920021057128963,-3.9063439085430787,6.490348119968871,-1.3071709014150912,3.891175112840884,-3.337986792944335,30.08478000840537,-20.405924879734886,2.5991730071279875,4,1.0149993896484375,0.7199974060058594,2.5724964141845703,6.614997863769531,-2.709999084472642,0,-0.03350402672761954,1.2031196914878766,114.58999633789062,1.1138952322360212,113.54000091552734,1.125347334015516,116.02999877929688,-0.03350402672761954
9982,2023-04-04,109.9000015258789,112.31999969482422,108.69000244140624,111.56999969482422,2958400.0,-0.01284469847890446,1.2902204102065562,1.2556359923361977,55.53858514575271,50.599453118753516,0.2296224432644749,-0.2142563360737313,3.3417257766624147,7.046145862644508,22.855403008020026,3.629997253417983,-0.23934850192564738,-0.028498458862301845,-5.136322295415368,5.079325377690765,-2.5824103771388423,2.5254134594142386,-1.3117073717446317,13.095231214469564,-40.755786507916724,2.553911918276536,4,2.4449996948242188,2.1499977111816406,4.002496719360352,8.044998168945312,-3.2900009155273438,1,-0.02029120405797702,2.2026229181210137,111.33000183105469,1.2031196914878766,114.58999633789062,1.1138952322360212,113.54000091552734,-0.02029120405797702
9983,2023-04-05,108.83000183105469,110.29000091552734,108.0199966430664,109.72000122070312,2333800.0,-0.009736120836834172,1.2364587561448608,0.5329343505870529,50.312751653831704,52.104169241480236,1.760688314442291,0.5815509744592191,4.187076416645354,8.096192910195612,22.98278382166282,2.2700042724609375,-0.20147331191731155,-0.9054981231689396,-5.863483235561915,4.052486989224036,-3.3844906793654275,1.5734944330275482,9.099998474121094,8.173611389118994,-43.842933967578766,2.478992556196489,4,3.7099990844726562,3.2199974060058594,5.0124969482421875,9.114997863769531,-1.94000244140625,2,-0.01497753243947264,1.2902204102065562,109.9000015258789,2.2026229181210137,111.33000183105469,1.2031196914878766,114.58999633789062,-0.01497753243947264
9984,2023-04-06,109.04000091552734,109.58999633789062,108.08999633789062,108.62000274658205,2090100.0,0.0019296065509459837,-1.0270119801224817,-0.4719083786239489,53.06288636405139,53.70618023783675,1.9361464971809426,0.22477075716922457,3.8469504714772995,7.7692214662555585,22.916568509279553,1.5,-0.22205379860562857,-0.5949989318847599,-5.522183948010635,4.3321860842411155,-3.0585914399476906,1.8685935761781707,8.691799316406247,14.366245008660938,-38.628932147097,2.4635925080629364,4,3.93499755859375,3.009998321533203,4.552499771118164,7.534999847412109,-0.8700027465820312,3,-0.011096836704999946,1.2364587561448608,108.83000183105469,1.2902204102065562,109.9000015258789,2.2026229181210137,111.33000183105469,-0.011096836704999946
9985,2023-04-10,109.3000030517578,109.3000030517578,107.52999877929688,107.80999755859376,2573400.0,0.0023844656460694225,1.375835902057395,3.5476475930972367,49.12050556670919,54.53284674827879,1.9537121277893874,0.08489677452975286,3.473923644819749,7.398479110862482,21.887765609999995,1.7700042724609233,0.30922645744900024,-0.40849685668946734,-5.265670232321227,4.4486765189422925,-2.8370835445053473,2.0200898311264126,8.237561108398452,33.84327220582686,-14.13873706106206,2.428586687815879,4,3.42999649047853,2.7499961853027486,4.234996795654311,5.454998016357436,-3.240005493164034,0,-0.027172928982414524,-1.0270119801224817,109.04000091552734,1.2364587561448608,108.83000183105469,1.2902204102065562,109.9000015258789,-0.027172928982414524
9986,2023-04-11,109.37999725341795,109.5999984741211,108.47000122070312,109.3000030517578,2325200.0,0.000731877396401126,3.346171339700747,0.05368718573667011,47.95320633909545,55.47717630352033,2.1464718835797925,0.09233284809918985,3.346236454906986,7.204211504200245,20.544380617280822,1.1299972534179688,0.8095038527849852,-0.38100242614747515,-5.197971668319099,4.435966816024148,-2.78948704723328,2.0274821949383295,7.757264291503915,38.622090198857684,-3.7870115764960204,2.4084846210858113,4,3.3500022888183736,2.6700019836425923,3.780002593994155,5.100002288818374,-2.0699996948241903,1,-0.019473370880445873,1.375835902057395,109.3000030517578,-1.0270119801224817,109.04000091552734,1.2364587561448608,108.83000183105469,-0.019473370880445873
9987,2023-04-12,108.41000366210938,110.56999969482422,108.27999877929688,110.33999633789062,1932300.0,-0.008868107658306479,-1.0913227056102115,-24.126657129232235,53.35336784003452,54.646875211461584,3.382851018800409,1.1338489057700514,4.202767254499392,8.045466935748522,18.98866292745309,2.2900009155273438,1.210330108796299,-1.3594963073730497,-6.165752402507579,3.4467597877614793,-3.762624354940314,1.0436317401942148,8.342967372187502,28.94752032204066,-15.644368858225434,2.4031280475672645,4,4.319995880126953,3.639995574951172,4.712495803833008,6.069995880126953,0.34999847412110796,2,0.001937082163812054,3.346171339700747,109.37999725341795,1.375835902057395,109.3000030517578,-1.0270119801224817,109.04000091552734,0.001937082163812054
9988,2023-04-13,109.25,109.33000183105469,108.04000091552734,108.72000122070312,1749600.0,0.0077483286552475494,2.739119858469704,-0.2746118086082034,53.42330007431143,53.60280444059697,1.6538966844182141,0.4965163988839407,3.2190112900979955,7.099151240964645,17.228750951223528,1.2900009155273438,1.5583322447897956,-0.6319999694824219,-5.2676078949679095,4.003607956003066,-2.9498039322251657,1.685803993260322,7.13405214409687,56.578970483788794,9.52281137304788,2.317803962742743,4,2.075000762939453,2.799999237060547,3.872499465942383,5.229999542236328,-1.1399993896484375,3,-0.024164754138658484,-1.0913227056102115,108.41000366210938,3.346171339700747,109.37999725341795,1.375835902057395,109.3000030517578,-0.024164754138658484
9989,2023-04-14,107.91999816894531,109.9499969482422,107.20999908447266,109.08000183105469,1561200.0,-0.012173929803704242,-1.124027844313159,-2.188691195946335,47.74288683474815,51.82801061157925,2.34999195609268,1.8629643203352515,4.327194640245409,8.318331520805913,16.09324468451639,2.7399978637695455,1.9487523007775849,-1.924501800537115,-6.613222121639637,2.7642185205654073,-4.268861961088376,0.4198583600141461,8.109891840559555,21.130921294635353,-24.174954360240005,2.3443601605512647,4,2.06500244140625,4.130001068115234,5.20250129699707,6.560001373291016,2.0699996948242045,4,-0.009544095596484725,2.739119858469704,109.25,-1.0913227056102115,108.41000366210938,3.346171339700747,109.37999725341795,-0.009544095596484725
9990,2023-04-17,109.56999969482422,109.56999969482422,108.0500030517578,108.4499969482422,1777900.0,0.015289117437677024,1.714273063535015,-0.9655165609954891,51.12436560220304,51.29242838008196,-0.09720346386814072,0.39382217477214,2.3768068064917998,6.556238069350556,15.109874657175018,1.6500015258789062,1.2925296055272781,-0.37650032043457315,-4.940312695835971,4.187312054966824,-2.658406508135272,1.9054058672661256,5.93069685917871,70.23810064441123,25.530727901970756,2.281906187700701,4,0.19499969482421875,2.479999542236328,3.552499771118164,4.909999847412109,-0.720001220703125,0,-0.012777234003634286,-1.124027844313159,107.91999816894531,2.739119858469704,109.25,-1.0913227056102115,108.41000366210938,-0.012777234003634286
9991,2023-04-18,109.3000030517578,110.2699966430664,108.54000091552734,109.7300033569336,1370100.0,-0.0024641475204747465,1.291404982896871,-0.3839279023985026,50.72859779796455,50.757985341438825,-0.16253698844457176,0.6664869319650819,2.4022069345507333,6.69993842359402,14.26459618553422,1.7299957275390625,0.7150085810380062,-0.626497268676772,-5.198356638107029,3.945362100753485,-2.9124269533919005,1.6594324160383565,5.703251654073313,62.202487727121614,18.253784548697972,2.28592968471513,4,-0.4100036621093608,2.7499961853027486,3.137495040893569,4.979995727539077,-0.9700012207031108,1,-0.029643233327539487,1.714273063535015,109.56999969482422,-1.124027844313159,107.91999816894531,2.739119858469704,109.25,-0.029643233327539487
9992,2023-04-19,109.7699966430664,110.22000122070312,108.87000274658205,109.41000366210938,1268800.0,0.004300032737291293,1.1428510877923614,-0.8371923848050681,29.648843707695335,48.46199556964589,-0.7296406151057369,0.16394394804137846,1.7499318940320308,6.085459823689675,13.807311005301173,1.3499984741210795,-0.01920888069537341,-0.13050346374511435,-4.6995723874860715,4.438565459995843,-2.415037925615593,2.1540309981253642,4.765662725483196,83.6601176822579,43.87164290074702,2.2845344618704755,4,-0.8799972534179688,2.2800025939941406,2.062501907348633,4.100002288818359,-1.8899993896484517,2,-0.022410487015606773,1.291404982896871,109.3000030517578,1.714273063535015,109.56999969482422,-1.124027844313159,107.91999816894531,-0.022410487015606773
9993,2023-04-20,109.06999969482422,109.66000366210938,108.25,108.93000030517578,1464000.0,-0.006376942421874476,1.1363573311138855,0.3888947758821659,33.554038031420376,46.294345754909116,0.008918001681678334,1.076659267486832,2.2167472637403876,6.629366880407744,12.705285095446902,1.5199966430664062,-0.3757789758643213,-0.9305004119873104,-5.3228587233719935,3.4618578993973728,-3.126679567679659,1.2656787437050383,5.026120056680767,60.784382168146,22.491853917305598,2.196179155692342,4,-0.18000030517578125,2.979999542236328,2.3249988555908203,4.799999237060547,-0.9000015258789062,3,-0.0028421890479609635,1.1428510877923614,109.7699966430664,1.291404982896871,109.3000030517578,1.714273063535015,109.56999969482422,-0.0028421890479609635
9994,2023-04-21,109.5199966430664,109.62999725341795,108.66999816894531,109.48999786376952,1343100.0,0.004125762808299793,6.679992675782009,0.21427792915541485,30.484940571037242,44.223727422056676,-0.40882340426364294,0.7966724229404178,1.6287696085407646,6.023513811190924,11.473681306858854,0.959999084472642,-0.6242740268676812,-0.5625034332275334,-4.848115251529904,3.7231083850748377,-2.705309342378712,1.580302475923645,4.162955868416645,66.21611868897777,29.962606302130617,2.1428059091511824,4,-0.6299972534179688,2.5300025939941406,1.6300029754638672,4.105003356933594,-2.1800003051757812,4,-0.012874325017650623,1.1363573311138855,109.06999969482422,1.1428510877923614,109.7699966430664,1.291404982896871,109.3000030517578,-0.012874325017650623
9995,2023-04-24,110.88999938964844,111.01000213623048,109.52999877929688,109.70999908447266,1995600.0,0.012509156214156603,1.0845032585977872,39.33494404881148,48.01800266135861,44.23092701341925,-1.7093197647914025,-0.43413287347189566,0.1719016000736815,4.547789114038352,10.000979298548879,1.4900054931640767,-0.5936022766002793,0.7049991607666044,-3.553462140221967,4.963460461755176,-1.4242314897276742,2.834229811260883,2.404575916213986,95.65207776447807,56.19680227267918,2.1292306504942826,4,-1.779998779296875,1.4550018310546875,-0.19250106811523438,2.674999237060547,-5.959999084472656,0,-0.008116164945735749,6.679992675782009,109.5199966430664,1.1363573311138855,109.06999969482422,1.1428510877923614,109.7699966430664,-0.008116164945735749
9996,2023-04-25,107.9499969482422,110.19000244140624,107.5500030517578,110.19000244140624,1888600.0,-0.02651278255558076,1.3571365317675246,-1.898309249022056,42.268009426342374,42.999220523009015,1.1247887775120802,2.5474825564341046,2.9739328585642824,7.369009806698173,8.993063322346217,3.339996337890639,-0.7330351464442089,-2.1785030364990092,-6.5277125896209185,2.1707065166229,-4.353107813059964,-0.0038982599380545935,4.979503784336842,11.560520298385102,-29.93908063385547,2.1746047765609515,4,1.1600036621093608,4.395004272460923,2.5325031280517436,5.615001678466783,-0.75,1,0.008337207515720424,1.0845032585977872,110.88999938964844,6.679992675782009,109.5199966430664,1.1363573311138855,109.06999969482422,0.008337207515720424
9997,2023-04-26,105.37000274658205,107.08999633789062,104.77999877929688,105.7699966430664,2350000.0,-0.023899900644713923,-1.9240441538624973,0.1785682658837433,37.74785449873108,41.257504347944526,3.607586104773361,5.104887896179704,5.341544504632324,9.752061330230774,8.80992828573426,3.1699981689453267,-0.8471489212706445,-4.577997207641587,-9.401663840788473,0.24566942550529802,-6.989830524215023,-2.1661638910681518,7.216327887110609,9.470363553312255,-34.74751765202572,2.4118333165734396,4,2.5249977111816264,5.984996795654283,4.992496490478501,8.194995880126939,4.8799972534179545,2,0.028091477719627056,1.3571365317675246,107.9499969482422,1.0845032585977872,110.88999938964844,6.679992675782009,109.5199966430664,0.028091477719627056
9998,2023-04-27,107.83999633789062,108.05999755859376,105.69000244140624,105.83000183105469,1688400.0,0.023441145742863823,-1.0698707996561756,-5.025062943465502,46.336974924951846,41.101291913522715,1.0242619685528496,2.097394494456239,2.7341045571327527,7.067629940099806,8.50429185025406,2.6899948120117188,-0.8873856553072841,-1.6985034942626953,-5.662048466035458,2.265041477510067,-3.6802759801490765,0.2832689916236859,4.121827747450368,49.117109306019266,1.0767987812377768,1.9817724858863797,4,0.055004119873046875,3.515003204345703,2.522502899169922,5.725002288818359,3.8100051879882812,3,0.00037092838358421254,-1.9240441538624973,105.37000274658205,1.3571365317675246,107.9499969482422,1.0845032585977872,110.88999938964844,0.00037092838358421254
9999,2023-04-28,109.86000061035156,110.0199966430664,108.06999969482422,108.55999755859376,1854200.0,0.018731494260550097,1.4074108959385125,0.6467694550092166,51.543546084734416,41.14786752269286,-0.7728908615497545,-0.22392261379950185,0.5557057607616969,4.841479679095642,7.553918845578587,2.1800003051757812,-0.9475837560354705,0.5055007934570312,-2.9899173578208575,4.00091894473492,-1.242208282181906,2.2532098690959685,1.5272774505059061,81.54091643306998,30.39508444757554,1.747709075638944,4,-1.9650001525878906,1.4949989318847656,-0.1250019073486328,3.704998016357422,1.5500030517578125,4,-0.01538323713833123,-1.0698707996561756,107.83999633789062,-1.9240441538624973,105.37000274658205,1.3571365317675246,107.9499969482422,-0.01538323713833123
10000,2023-05-01,110.06999969482422,110.72000122070312,109.37000274658205,109.5199966430664,1438100.0,0.0019115154133075851,-2.176501211740491,0.42307827740413856,51.888350937619315,41.276728982654504,-1.0108029677451498,-0.8325987328700677,0.20486221331842103,4.469011265274347,6.450843937547187,1.3499984741210795,-1.0680676515260927,0.9414997100830078,-1.5764464462592258,3.4594458664252414,-0.3174733680881019,2.2004727882541175,0.7886960235084075,89.05721786664749,34.82657691975473,1.258973078171114,5,-2.174999237060547,1.2849998474121094,-0.43000030517578125,3.4949989318847656,1.8400039672851562,0,-0.02480242904063501,1.4074108959385125,109.86000061035156,-1.0698707996561756,107.83999633789062,-1.9240441538624973,105.37000274658205,-0.02480242904063501
10001,2023-05-02,107.5999984741211,110.1999969482422,107.0199966430664,109.9800033569336,1394000.0,-0.022440276438188023,1.2553257111319005,-4.327257594673325,47.95142652832121,43.310349296057375,1.3328570868039975,1.4162436517099763,2.4995121385050822,6.801406782873727,6.949921443970935,3.1800003051757955,-1.0054938925279373,-1.3420013427734432,-3.7221522117706485,1.038149526223762,-2.5320767772720387,-0.15192590827484764,3.1200027465820312,47.474722824467484,-9.542870774179626,1.1900754344985993,5,0.2950019836425781,3.7550010681152344,2.0400009155273438,5.965000152587891,3.3600006103515625,1,-0.024814109728704792,-2.176501211740491,110.06999969482422,1.4074108959385125,109.86000061035156,-1.0698707996561756,107.83999633789062,-0.024814109728704792
10002,2023-05-03,107.66999816894531,109.1500015258789,107.58000183105469,108.33999633789062,1510500.0,0.0006505547938371326,-2.6941567184274304,0.2815112581422783,45.84209710540539,44.67568919316682,1.0433672684384732,1.2338730006907497,2.3554877802492484,6.595845104900235,7.328273796115736,1.5699996948242188,-1.1553418570843093,-1.160501480102539,-3.5605403580997432,1.239537397894665,-2.360520919101134,0.039517958896055916,3.0500030517578125,39.363741710805094,-16.977780410497438,1.2000194389985996,5,0.22500228881835938,3.6850013732910156,1.9125003814697266,5.895000457763672,4.020004272460923,2,-0.004365201343884406,1.2553257111319005,107.5999984741211,-2.176501211740491,110.06999969482422,1.4074108959385125,109.86000061035156,-0.004365201343884406
10003,2023-05-04,107.1999969482422,107.87000274658205,106.8499984741211,107.41999816894531,1584700.0,-0.004365201343884406,-1.2174050055562315,0.3283609282834742,48.015430400850626,46.62352139647942,1.3636112810817167,1.660638901903198,2.771556389734414,6.930645838408097,7.5976700158906505,1.0200042724609517,-1.2987775215847108,-1.549002456665022,-4.0573707431949515,0.9593658298649075,-2.8031865999299868,-0.29481831340005726,3.0448040771484273,9.043881801640193,-49.61374159761243,1.2541841432649652,5,0.6950035095214702,4.155002593994126,2.0075016021728374,6.365001678466783,5.889999389648423,3,0.0284515218151582,-2.6941567184274304,107.66999816894531,1.2553257111319005,107.5999984741211,-2.176501211740491,110.06999969482422,0.0284515218151582
10004,2023-05-05,107.83000183105469,108.77999877929688,106.62000274658205,108.0,1539300.0,0.005876911387568962,1.4971114070754927,0.7727146622278207,44.918226824026,46.279101858998025,0.5237479696992295,0.9858827294986554,2.0731953840476365,6.178110005044175,7.735506114485667,2.1599960327148295,-1.0617184822757793,-0.8584976196289062,-3.395518218324227,1.6785229790664147,-2.127007918976574,0.4100126797187613,1.9776150146484355,29.51218377543496,-26.5371306341921,1.2685102993476634,5,-0.0800018310546875,3.5249977111816406,3.832498550415039,5.734996795654297,5.6800003051757955,4,0.03542613029729247,-1.2174050055562315,107.1999969482422,-2.6941567184274304,107.66999816894531,1.2553257111319005,107.5999984741211,0.03542613029729247
10005,2023-05-08,106.33000183105469,108.04000091552734,106.2699966430664,108.04000091552734,1205100.0,-0.013910785259469427,1.070181543993968,10.058926487747957,41.90734958443688,46.23902854323075,1.462708334762695,2.373668371312931,3.4969605500586596,7.490366349297176,7.734455014015608,1.7700042724609375,-0.9208917854082017,-2.2099975585937557,-4.936892002600715,0.5168968854132032,-3.573444780597228,-0.8465503365902833,3.075405569335942,1.5268494485675903,-51.52401535021788,1.3634472220034768,5,1.4199981689453125,3.6199989318847656,5.867498397827148,7.234996795654297,5.209999084472656,0,0.04777580874235454,1.4971114070754927,107.83000183105469,-1.2174050055562315,107.1999969482422,-2.6941567184274304,107.66999816894531,0.04777580874235454
10006,2023-05-09,107.25,107.66000366210938,105.9800033569336,106.5,2051300.0,0.00865229148032065,1.140117793414454,-0.43859672605105005,43.29787963653229,46.85569800298644,0.48385608856678175,1.3554066972306629,2.509524006972555,6.380479780713301,7.896470937847807,1.6800003051757812,-0.7585281174253709,-1.183499526977542,-3.9384925374097435,1.5714934834546597,-2.5609960321936427,0.19399697823855888,1.785374710703124,40.06300872687715,-8.739419238506485,1.377496505216102,5,0.9550018310546875,1.5200004577636719,4.947500228881836,6.314998626708984,6.059997558593764,1,0.04344991759542549,1.070181543993968,106.33000183105469,1.4971114070754927,107.83000183105469,-1.2174050055562315,107.1999969482422,0.04344991759542549
10007,2023-05-10,108.62000274658205,108.66999816894531,106.6999969482422,107.72000122070312,2249300.0,0.01277391838304931,2.9400325014686413,1.2000020345052274,48.84438387255037,47.13429899716405,-0.4209164068717399,0.0020482288247194447,1.105632260065562,4.837006020125813,8.297297913527373,1.9700012207031108,-0.9680492678571966,0.17600326538087074,-2.580213143136305,2.9322196738980466,-1.2021049388777243,1.5541114696394658,0.07494188960858139,94.285846632571,45.05757279688739,1.3781082042585893,5,-0.2700004577636861,-0.07000350952149859,3.5774974822997905,4.944995880126939,4.9699935913085795,2,0.02154295966416031,1.140117793414454,107.25,1.070181543993968,106.33000183105469,1.4971114070754927,107.83000183105469,0.02154295966416031
10008,2023-05-11,106.61000061035156,108.05999755859376,106.30999755859376,107.83000183105469,1919400.0,-0.018504898595150587,1.0833424159854326,-1.3555546136565717,43.08132395168413,46.1940520934918,1.5603499409713493,1.9016246078406311,3.0480190490057453,6.749344268873827,8.68238771446244,2.3100051879882812,-0.9269702838663392,-1.7019989013671903,-4.54712020720244,1.143122404468059,-3.124559554284815,-0.27943824844956566,2.05999755859375,22.499938692265143,-23.56413376501965,1.4225606529176216,5,1.7400016784667969,1.2849998474121094,5.587499618530273,6.954998016357422,5.6299972534179545,3,0.0476503311318941,2.9400325014686413,108.62000274658205,1.140117793414454,107.25,1.070181543993968,106.33000183105469,0.0476503311318941
10009,2023-05-12,106.88999938964844,107.47000122070312,105.91999816894531,107.16999816894531,1010900.0,0.0026263838072775325,2.522714662227771,0.2295069665057408,39.96991095724784,44.86978098456163,0.9105006049085063,1.6237551898780964,2.6571313119794127,6.390201528685793,8.82308594256593,1.5500030517578125,-0.579045677288974,-1.370500183105463,-4.282011703497119,1.5410113372861929,-2.826255943301291,0.08525557709036491,1.779998779296875,35.27277166193182,-4.332086654801586,1.4557557601958244,5,1.1699981689453125,1.0050010681152344,5.405000686645508,6.674999237060547,5.970001220703125,4,0.05800352683735355,1.0833424159854326,106.61000061035156,2.9400325014686413,108.62000274658205,1.140117793414454,107.25,0.05800352683735355
10010,2023-05-15,108.16999816894531,108.44000244140624,106.5500030517578,106.88999938964844,1551600.0,0.011974916143753234,1.0769140480901762,-4.571444141689374,50.6017539261334,45.164261806540765,-0.7457836228202552,0.2461123553375728,1.258520934803812,5.044724018253447,8.801303540394862,1.8899993896484375,-0.5084085306860118,-0.02050132751465128,-2.866021224671158,2.8250185696418555,-1.4432612760928976,1.402258621063595,-3.3899993896484375,81.81818181818183,37.06865476877541,1.4227599485782512,5,-0.6349983215332031,-0.2749977111816406,4.342500686645508,5.375,3.0999984741210938,0,0.04936677505480658,2.522714662227771,106.88999938964844,1.0833424159854326,106.61000061035156,2.9400325014686413,108.62000274658205,0.04936677505480658
10011,2023-05-16,106.05999755859376,107.93000030517578,105.88999938964844,107.86000061035156,2063800.0,-0.019506338597288675,1.1030910806984426,-1.40625372529384,51.93709885182144,45.841484222809214,1.2547448456945602,2.214471292766362,3.210051069956947,7.096430113524022,9.203380505546155,2.279998779296875,-0.7606428250826411,-1.968501663207988,-4.915179726545588,0.9781764001296125,-3.441840694876788,-0.4951626315391877,-1.2067987060546983,6.115044733520463,-41.31676417033468,1.4733390316688,5,1.275001525878892,1.8350028991699077,6.330001831054673,7.485000610351548,2.3199996948241903,1,0.05166889951987885,1.0769140480901762,108.16999816894531,2.522714662227771,106.88999938964844,1.0833424159854326,106.61000061035156,0.05166889951987885
10012,2023-05-17,107.30999755859376,107.68000030517578,105.93000030517578,106.66999816894531,1667100.0,0.011785781904336101,1.5362229102167182,-0.35555461365660374,48.402656995722246,45.884509400017166,-0.05776625976081107,0.8123757799541096,1.8463658535189325,5.786669311893931,9.627186209511764,1.75,-1.0352002747218165,-0.595501708984358,-3.439689937988149,2.248686520019433,-2.0175958234862605,0.8265924055175446,-2.385062634277361,55.68613606036577,8.117722371273345,1.4220941145018975,5,0.02500152587889204,0.5850028991699077,5.080001831054673,6.235000610351548,3.340003967285142,2,0.055912777341401654,1.1030910806984426,106.05999755859376,1.0769140480901762,108.16999816894531,2.522714662227771,106.88999938964844,0.055912777341401654
10013,2023-05-18,108.76000213623048,108.80999755859376,106.91000366210938,107.18000030517578,1053100.0,0.0135122971822359,1.2619073569482075,2.4687552154113592,46.566798823683534,46.06768406664579,-1.4116644502401101,-0.6978214869529751,0.27783834700785803,4.326083791765129,9.59579246301479,1.8999938964843892,-1.01023534394497,0.8700027465820455,-1.9507470873853947,3.6907525805494856,-0.5403721704016817,2.2803776635657727,-3.764765861572286,98.2878269275991,52.744022968254335,1.4103749169837207,5,-1.4100036621093892,-0.8650016784668111,3.6299972534179545,4.7849960327148295,2.309997558593736,3,0.04440965526655827,1.5362229102167182,107.30999755859376,1.1030910806984426,106.05999755859376,1.0769140480901762,108.16999816894531,0.04440965526655827
10014,2023-05-19,108.11000061035156,109.29000091552734,107.58999633789062,109.0999984741211,1480600.0,-0.005976475846927065,1.4817535320684527,-0.6265802002955123,44.04618050872165,46.30533194712188,-0.8021196937136637,-0.1674549836549204,0.852190354376873,4.900463019327276,9.552920454970632,1.7000045776367188,-0.9563351288929027,0.29050102233887287,-2.4273191480425425,3.008321192720288,-1.068409062851842,1.6494111075295876,-2.9621738843359395,65.29412424687811,24.21123821055842,1.3589100851907079,5,-0.5200004577636719,-0.21500015258789062,3.5774993896484375,5.43499755859375,2.5999984741210938,4,0.03820180584683586,1.2619073569482075,108.76000213623048,1.5362229102167182,107.30999755859376,1.1030910806984426,106.05999755859376,0.03820180584683586
10015,2023-05-22,109.98999786376952,110.27999877929688,107.88999938964844,108.8000030517578,1419100.0,0.017389670176710226,1.7005694039146624,-1.202017555351762,57.529923840712534,47.88667019203079,-2.356120009568272,-2.2328126960214547,-0.9793642691150382,2.9690589962389993,10.172480028695457,2.3899993896484375,-0.868642685194132,2.2154983520507727,-0.31135487589131117,4.742351579992857,0.9520717380797237,3.4789249660218218,-4.593640686383196,93.39405567547057,50.92537423993994,1.263426613971045,5,-1.9049987792968608,-2.094997406005845,1.0275020599365376,3.5550003051757955,-0.6599960327148295,0,0.02609330668536569,1.4817535320684527,108.11000061035156,1.2619073569482075,108.76000213623048,1.5362229102167182,107.30999755859376,0.02609330668536569
10016,2023-05-23,108.8499984741211,109.9800033569336,108.52999877929688,109.95999908447266,2351100.0,-0.010364573250200348,1.5217270158026723,-0.9327776887321686,53.482879585797086,48.40205860461376,-1.0787333238595807,-1.0771566994604882,0.18071067949064457,4.061677639079136,10.134166528773548,1.459999084472642,-0.7847728234315952,1.0304988861084041,-1.5411722027686636,3.602169974985472,-0.25533665833013686,2.316334430546945,-3.0629499685819326,67.12641823478549,23.262621396170864,1.285835544438534,5,-0.7649993896484375,-0.9549980163574219,2.0575008392333984,4.694999694824219,3.0200042724609517,1,0.02223241343931348,1.7005694039146624,109.98999786376952,1.4817535320684527,108.11000061035156,1.2619073569482075,108.76000213623048,0.02223241343931348
10017,2023-05-24,108.33000183105469,109.45999908447266,108.05999755859376,109.06999969482422,1723300.0,-0.004777185579750265,-1.1874914318752388,0.6666643755584576,53.32549887422681,49.54030026267406,-0.6752043234412355,-0.34154545533610303,0.7180559304228211,4.498375469110471,8.991616105752934,1.400001525878892,-0.5119260218202868,0.3625022888183622,-1.942484795719352,2.6674893733560765,-0.7899912534504949,1.5149958310872194,-2.183517303614906,42.13650523417974,-5.8784793092141285,1.152493542268857,5,-0.24500274658203125,-0.4350013732910156,2.1399974822998047,5.214996337890625,3.1399993896484375,2,0.0004615103989495939,1.5217270158026723,108.8499984741211,1.7005694039146624,109.98999786376952,1.4817535320684527,108.11000061035156,0.0004615103989495939
10018,2023-05-25,107.87999725341795,108.08999633789062,106.06999969482422,107.6500015258789,2619700.0,-0.00415401615462474,5.21543264942016,-0.31080593444885857,50.1487073376961,50.67127763827942,-0.029173563215209697,0.11764106267548868,1.220512667424245,4.8759892712583905,8.392867477416774,2.2600021362304688,-0.33025308149208854,-0.08950233459474077,-2.394092971344506,2.2150883021550243,-1.2417976529696233,1.0627929837801418,2.4000015258789205,42.99282546804771,-7.058495914122403,1.1522953183748834,5,0.2050018310547017,0.015003204345717336,2.5900020599365376,5.2750015258789205,5.0,3,0.025676718047684233,-1.1874914318752388,108.33000183105469,1.5217270158026723,108.8499984741211,1.7005694039146624,109.98999786376952,0.025676718047684233
10019,2023-05-26,108.16999816894531,109.41999816894531,107.0999984741211,108.19000244140624,2188900.0,0.002688180597985479,-1.1481442235691377,-0.08697671332841171,55.89742185253364,51.259685185657226,-0.13243983921778124,-0.32196988838387597,0.9335779279316796,4.510557208787532,8.404759477683399,2.3199996948242188,-0.3699533013873122,0.28499870300292685,-1.845052231259288,2.4150496372651418,-0.7800267641281806,1.3500241701340343,2.025800628662111,49.88120975765341,-6.047548593918613,1.0650254671311077,5,-0.08499908447265625,-0.2749977111816406,2.3000011444091797,4.1100006103515625,5.5500030517578125,4,0.026809666034657287,5.21543264942016,107.87999725341795,-1.1874914318752388,108.33000183105469,1.5217270158026723,108.8499984741211,0.026809666034657287
10020,2023-05-30,107.33999633789062,108.5500030517578,105.1999969482422,108.5500030517578,2164000.0,-0.007673124203610993,4.53716944728189,60.48741418768528,50.29012340820728,51.076687914144536,0.634130326303918,0.30885548476169333,1.7938156695119005,5.23941703934041,9.002284814632025,3.3500061035155966,-0.12152717425507831,-0.4085029602050838,-2.283628901802686,1.4666229813925185,-1.346065931003892,0.5290600105937244,2.773286477661131,44.76980168389114,-12.621998894746106,0.9375629707988022,5,0.40000152587890625,0.5550041198730469,3.130002975463867,4.94000244140625,6.100006103515611,1,0.03139559215163157,-1.1481442235691377,108.16999816894531,5.21543264942016,107.87999725341795,-1.1874914318752388,108.33000183105469,0.03139559215163157
10021,2023-05-31,104.93000030517578,107.58000183105469,104.08999633789062,107.5199966430664,16804900.0,-0.022451985419568388,1.5756434294465747,2.140480964451027,38.85195842603081,50.01549918417882,3.2039043809728582,2.644131825166127,4.1367104175132,7.576501207046846,8.92959914410023,3.4900054931640625,0.12885583246867327,-2.6849990844726506,-4.945269293159171,-0.42472887578612983,-3.815134188815904,-1.5548639801293973,4.9867510756835856,15.642523978592243,-35.55059105615102,1.1301351043432573,5,2.2549972534179688,2.4749984741210938,5.7975006103515625,7.119998931884766,11.550003051757812,2,0.041932731469380036,4.53716944728189,107.33999633789062,-1.1481442235691377,108.16999816894531,5.21543264942016,107.87999725341795,0.041932731469380036
10022,2023-06-01,107.1999969482422,107.26000213623048,105.06999969482422,105.88999938964844,3044300.0,0.02163343787729355,2.0629234823990967,-0.5057912783230681,51.75489715520219,50.59195455434756,1.0243886349581004,0.35533677696513166,1.8055860645765591,5.196713971978696,8.852985449614277,2.3300018310547017,0.07903708072915094,-0.39150238037107954,-2.6591261693943835,1.8761214086522244,-1.5253142748827315,0.7423095141405724,2.3671491300390386,58.348959511261135,3.380680734756943,1.1338118945116522,6,-0.01499938964845171,0.2050018310546733,3.527503967285142,4.850002288818345,10.940002441406236,3,0.043563488164972464,1.5756434294465747,104.93000030517578,4.53716944728189,107.33999633789062,-1.1481442235691377,108.16999816894531,0.043563488164972464
10023,2023-06-02,110.25,110.37000274658205,106.94000244140624,107.41999816894531,2892700.0,0.0284515218151582,1.234522555120378,2.1603107673670734,58.5801846173029,52.20684389974548,-2.0026291484990537,-2.5870934895567075,-1.167557570780417,2.054179910146601,8.135698729180982,3.4300003051758097,0.24141550445948212,2.506000518798828,-0.04347970090854858,5.055480738506205,1.2312604089451469,3.7807406286525094,-6.160003662109375,98.08913018916726,38.95113939621039,1.2747401098536872,6,-3.020000457763672,-2.845001220703125,-0.625,1.1049995422363281,8.309997558593764,4,0.011065770709325351,2.0629234823990967,107.1999969482422,1.5756434294465747,104.93000030517578,4.53716944728189,107.33999633789062,0.011065770709325351
10024,2023-06-05,111.6500015258789,112.02999877929688,110.30999755859376,110.69000244140624,2547500.0,0.012698426538584107,1.000008871422028,0.33922207185106207,58.83249377739755,52.351573892710476,-3.182329853091858,-3.8854454402988097,-2.4989595029272778,0.5704457340067393,8.024416229143124,1.779998779296875,0.44331061636272295,3.7150020599365234,0.6236177578155946,6.806386362057452,2.169309908876059,5.260694210996988,-7.434405059814452,95.21414185672884,37.33626315401644,1.5456921510604649,6,-3.5900039672851562,-3.5900039672851562,-2.0250015258789062,-0.2950019836425781,8.879997253417969,0,0.011016531220144676,1.234522555120378,110.25,2.0629234823990967,107.1999969482422,1.5756434294465747,104.93000030517578,0.011016531220144676
10025,2023-06-06,111.41000366210938,111.7699966430664,110.23999786376952,111.75,1581600.0,-0.0021495554007127105,7.0528450387504265,-0.35416318972573363,65.0028198376218,53.63156725402433,-3.039340466899233,-3.4207359149919796,-2.2226848412939972,0.6866231149152213,7.765998560275706,1.5299987792968892,0.5827356609466534,3.221004104614252,-0.13830146636802,6.580309675596524,1.541351319123109,4.900656890105395,-6.881831103515623,92.19149966561353,26.61898698761945,1.6796527854911376,6,-3.350006103515625,-3.350006103515625,-1.785003662109375,-0.055004119873046875,9.449996948242188,1,0.020734202339671715,1.000008871422028,111.6500015258789,1.234522555120378,110.25,2.0629234823990967,107.1999969482422,0.020734202339671715
10026,2023-06-07,111.91000366210938,112.4499969482422,110.55999755859376,111.75,1849700.0,0.004487927327571306,2.0484101201023126,-0.4706040750381474,63.46605857837767,54.7582961100411,-3.4191963824564056,-3.745767310976163,-2.687587328911036,0.06173867161865587,7.475217432397551,1.8899993896484375,0.8525307280752514,3.488003921508792,-0.2248983561792528,7.200906199196837,1.6315527826647696,5.344455060352814,-7.081758054687498,92.68301507994826,24.791694710412628,1.856451138844022,6,-3.6400070190429688,-3.6400070190429688,-2.285003662109375,-0.5550041198730469,9.1199951171875,2,0.013671689118306185,7.0528450387504265,111.41000366210938,1.000008871422028,111.6500015258789,1.234522555120378,110.25,0.013671689118306185
10027,2023-06-08,110.95999908447266,111.87000274658205,110.58000183105469,111.58999633789062,1513700.0,-0.008489004973184278,1.1680504176897597,-3.9373927140949836,56.63448946103713,55.47893856819011,-2.298618185148129,-2.7525945094294144,-1.7095769974911548,0.8727218503572516,7.656688710824053,1.3300018310546875,0.6957123868090491,2.420999526977539,-1.4617629763911992,6.303762030346277,0.479618275293177,4.362380778661901,-5.674448396601562,72.95826952420765,8.543761293520163,1.9413812516843674,6,-2.69000244140625,-2.69000244140625,-1.3349990844726562,0.3950004577636719,11.23000335693358,3,0.04974769572824722,2.0484101201023126,111.91000366210938,7.0528450387504265,111.41000366210938,1.000008871422028,111.6500015258789,0.04974769572824722
10028,2023-06-09,111.69000244140624,112.2300033569336,110.37999725341795,110.66999816894531,1545100.0,0.006578977676251041,-1.3124988079116287,-1.6190614592794204,60.74430085269682,56.01748067931934,-2.717065311091119,-3.249085604132574,-2.629791676054083,0.03670855707402154,7.739105590599854,1.8500061035156392,0.715414403754778,2.8970027923583785,-1.1168606419638394,6.9108662266805965,0.8900710751972696,4.9039345095194875,-5.974584977912869,65.61109404181931,1.2538253323995434,2.0069317171611107,6,-3.4200057983398295,-3.4200057983398295,-2.065002441406236,-0.33500289916990766,11.619995117187528,4,0.05774909846229015,1.1680504176897597,110.95999908447266,2.0484101201023126,111.91000366210938,7.0528450387504265,111.41000366210938,0.05774909846229015
10029,2023-06-12,113.08999633789062,113.3499984741211,111.6999969482422,112.18000030517578,1768000.0,0.012534639322072216,1.3076939493045316,0.8921492363157782,59.579723163322356,57.049658429887685,-3.7389548445983394,-4.385628998989034,-4.12737823350831,-1.4432297892186625,7.8174822346464525,1.659996032714858,0.8236448141572055,3.986996841430667,-0.3525033936397506,8.326497076501084,1.8172467238954653,6.1567469589658685,-6.97050410531233,91.6398043342803,29.67675437063211,2.1697501175352074,6,-4.369998931884766,-4.369998931884766,-3.464996337890625,-1.7349967956542969,10.760002136230469,0,0.048368568377700205,-1.3124988079116287,111.69000244140624,1.1680504176897597,110.95999908447266,2.0484101201023126,111.91000366210938,0.048368568377700205
10030,2023-06-13,113.51000213623048,113.91000366210938,113.02999877929688,113.5199966430664,1381800.0,0.003713907612880041,1.2278363657434233,-0.010983022427148501,65.071156657162,59.96290267779115,-3.566790937501821,-4.622037026390132,-4.675958007583375,-1.914245404466456,8.460313227120624,0.8800048828125,1.066461503797541,4.140002441406267,-0.5967273776634414,8.876732260475976,1.77163753187142,6.508367350941114,-6.812069404328767,88.66853258696567,26.228457861220683,2.368364909534852,6,-4.020000457763686,-4.510002136230483,-3.957502365112319,-2.155002593994155,9.900001525878892,1,0.06184474064797607,1.3076939493045316,113.08999633789062,-1.3124988079116287,111.69000244140624,1.1680504176897597,110.95999908447266,0.06184474064797607
10031,2023-06-14,111.54000091552734,114.51000213623048,111.06999969482422,114.08999633789062,1615900.0,-0.017355309520114548,1.0294957633317119,255.13969465685133,59.49141614732524,60.82251589913816,-0.6264331243711467,-2.3404328246487864,-2.754977820076334,-0.045708210295316576,8.482790150633956,3.440002441406264,1.1531680239972673,1.8960010528564482,-2.665281404523398,6.457283510236294,-0.3846401758334821,4.176642281546378,-4.120861090604862,28.08722253421231,-35.395943916699274,2.2806412286899267,6,-0.8149986267089844,-2.240001678466797,-2.690000534057617,-0.18500137329101562,13.709999084472656,2,0.08355746475098691,1.2278363657434233,113.51000213623048,1.3076939493045316,113.08999633789062,-1.3124988079116287,111.69000244140624,0.08355746475098691
10032,2023-06-15,113.30999755859376,113.5999984741211,111.2300033569336,111.47000122070312,1366900.0,0.01586871641149523,-1.0431062265280218,-0.721568486654525,64.89303155588983,61.52394333675893,-1.607641418499398,-3.8344723888098002,-4.5083384512051765,-1.9407988059850396,8.506481755023591,2.3699951171875,1.4818445063425258,3.3659976959228715,-1.3360094055756804,8.068004797421423,1.0149941451735884,5.7170012466721545,-5.039954256314317,70.94423344072376,4.668035996004818,2.3510035507492772,6,-0.9349975585937642,-4.009998321533217,-4.8224964141845845,-1.954998016357436,11.709999084472642,3,0.06813168640932155,1.0294957633317119,111.54000091552734,1.2278363657434233,113.51000213623048,1.3076939493045316,113.08999633789062,0.06813168640932155
10033,2023-06-16,113.58999633789062,114.62999725341795,113.13999938964844,113.80999755859376,3843800.0,0.0024710862706713854,-1.6607220708446613,-0.11956611878659894,64.87375907194408,62.195195036152995,-1.52433802427214,-3.9358604990722625,-4.733610044019969,-2.323658421391926,9.264165660511047,1.489997863769517,2.2913042655539613,3.404496765136713,-1.5317735869829079,8.340767117256334,0.9363615890768955,5.872631941196531,-4.571157975537048,70.78647110257712,2.335772064829044,2.468135176059812,6,-1.1549987792968892,-4.229999542236328,-5.139995574951172,-2.234996795654297,14.160003662109375,4,0.07571094621689745,-1.0431062265280218,113.30999755859376,1.0294957633317119,111.54000091552734,1.2278363657434233,113.51000213623048,0.07571094621689745
10034,2023-06-20,112.23999786376952,113.3000030517578,111.8000030517578,113.0,1520100.0,-0.011884835968348217,1.2058689883821194,3.4545359966706695,63.07364483576641,61.98084225816906,-0.09146597179345406,-2.382753641116679,-3.350213061519,-1.0375137760059943,9.850031035046513,1.7899932861328267,2.697235451296862,1.8479984283447095,-3.0681951595091306,6.76419201619855,-0.6100983655822034,4.3060952222716224,-2.4355972566669237,32.86513964373248,-36.98729094302653,2.458096793926917,6,0.2649993896484375,-2.88000106811522,-4.117496490478501,-0.8849983215331889,14.810005187988281,1,0.09862793928649549,-1.6607220708446613,113.58999633789062,-1.0431062265280218,113.30999755859376,1.0294957633317119,111.54000091552734,0.09862793928649549
10035,2023-06-21,112.86000061035156,113.79000091552734,111.12000274658205,112.02999877929688,2018200.0,0.005523901981311141,-1.015097598894466,-1.0921046027204535,73.39232496620778,63.08376074570574,-0.5410540549494272,-2.9267758941763873,-3.937306137097565,-1.7101103367243695,9.880906337549325,2.6699981689452983,2.75040691089535,2.3245010375976562,-2.7084459042105493,7.357447979405862,-0.19197243330644653,4.840974508501759,-2.3800164727648223,50.28095907555697,-25.336919426254347,2.5164734709040992,6,-0.35500335693360796,-3.5000038146972656,-4.882501602172852,-1.5050010681152344,13.659996032714844,2,0.09737726213304243,1.2058689883821194,112.23999786376952,-1.6607220708446613,113.58999633789062,-1.0431062265280218,113.30999755859376,0.09737726213304243
10036,2023-06-22,111.2699966430664,113.0,110.6999969482422,112.63999938964844,1417700.0,-0.014088286006435857,1.2009556802377017,-1.6506020773968195,62.507672764394364,63.73633666830099,1.0600983290758421,-1.2081166776001169,-2.334768804462712,-0.14942792888447798,9.843238747952764,2.3000030517577983,2.6600274867008693,0.6134971618652401,-4.364895905897171,5.591890229627651,-1.8756993720159727,3.102693695746453,3.3600006103515483,14.503807902343501,-60.683678097407274,2.489196533881206,6,1.2350006103515483,-1.9099998474121094,-3.5549964904785156,0.08500289916992188,14.200004577636719,3,0.10910404767950044,-1.015097598894466,112.86000061035156,1.2058689883821194,112.23999786376952,-1.6607220708446613,113.58999633789062,0.10910404767950044
10037,2023-06-23,108.37999725341795,110.51000213623048,108.0500030517578,110.5,2821200.0,-0.025972854110160815,1.2990570241893755,1.547444157956005,44.19614590274254,61.897652784972735,3.962317509931239,1.7769241119797954,0.5657108928370036,2.6676414922387153,10.448497775016541,3.219993591308608,2.3940846093884005,-2.2790019989013786,-7.252524194674763,2.6945201968720056,-4.765763096788078,0.20775909898532063,6.171399993896486,5.015113867074496,-64.49638797160604,2.4867610978866925,6,2.960002899169922,0.9799995422363423,-0.7649974822997905,2.9750022888183736,17.43000030517581,4,0.15565605438368868,1.2009556802377017,111.2699966430664,-1.015097598894466,112.86000061035156,1.2058689883821194,112.23999786376952,0.15565605438368868
10038,2023-06-26,110.6500015258789,110.83999633789062,108.05999755859376,108.11000061035156,1924200.0,0.02094486372013038,-1.1060540818597298,-1.1981120871765079,47.055361151399815,60.50605700587023,1.7089939507936833,-0.2897750150482352,-1.6942990784221763,0.3184852811435519,10.662171278503777,2.779998779296861,2.179183017858108,-0.14749794006347372,-4.946384150030383,4.6513882699034355,-2.546941045046921,2.2519451649199738,3.6413399536132687,45.29615752180174,-20.098126496967033,2.399443104983451,6,0.6899986267089702,-1.2900047302246094,-3.035001754760742,0.7049980163574219,13.739997863769531,0,0.1298689102487418,1.2990570241893755,108.37999725341795,1.2009556802377017,111.2699966430664,-1.015097598894466,112.86000061035156,0.1298689102487418
10039,2023-06-27,111.06999969482422,111.83000183105469,110.6500015258789,111.04000091552734,1769200.0,0.003795735771834341,-1.9135897822319343,0.011810538773229845,49.00931310152024,58.72140772191003,1.0865929846318636,-0.507386681262858,-2.056339975816144,-0.20856532445932885,11.395405171516567,1.1800003051757812,2.1917113630610743,0.12750015258788494,-4.509631672684094,4.764631977859864,-2.1910657600481045,2.4460660652238744,2.971688247558575,52.61320151577795,-9.003465281700372,2.318565912635987,6,0.27000045776365766,-1.7100028991699219,-3.447500228881836,0.2849998474121094,13.599998474121094,1,0.1501755681192556,-1.1060540818597298,110.6500015258789,1.2990570241893755,108.37999725341795,1.2009556802377017,111.2699966430664,0.1501755681192556
10040,2023-06-28,110.70999908447266,111.4800033569336,109.62999725341795,111.1999969482422,2266900.0,-0.0032412047478229677,2.523785303755831,-16.33392675483262,46.474724622531284,57.275108663599596,1.1260617717810675,0.12440966550053645,-1.6945629980747867,-0.00494240429486581,11.47082183945685,1.8500061035156392,2.0557701721972137,-0.40100059509276775,-4.721024745450535,3.9190235552649995,-2.5610126702716514,1.7590114800861159,3.092021462285132,53.73732672015994,-3.786499739933433,2.1600120751788867,6,0.6300010681152202,-1.3500022888183594,-2.967498779296875,0.6450004577636719,12.27999877929686,2,0.14759284709972387,-1.9135897822319343,111.06999969482422,-1.1060540818597298,110.6500015258789,1.2990570241893755,108.37999725341795,0.14759284709972387
10041,2023-06-29,109.33000183105469,114.7699966430664,108.83999633789062,114.31999969482422,2886700.0,-0.012464973939391166,1.0135852634605893,10.18371350720095,45.32952198904606,55.10138537839473,2.4133977292540294,1.9509729144642591,-0.320084310597224,1.2413185518515206,10.98686354357803,5.930000305175781,1.7965757038336818,-2.000997924804693,-5.3301859254489585,1.3281900758395722,-3.6655919251268188,-0.3364039244825676,-1.2799987792968892,19.047619047619218,-35.015091427139126,1.6645940003221307,6,2.079998016357422,0.09999465942382812,-1.3400020599365234,2.0249977111816406,15.739997863769531,3,0.15723035328010915,2.523785303755831,110.70999908447266,-1.9135897822319343,111.06999969482422,-1.1060540818597298,110.6500015258789,0.15723035328010915
10042,2023-06-30,111.87000274658205,113.38999938964844,110.22000122070312,111.16000366210938,2943600.0,0.023232423607312924,-1.4478712843579977,-0.14228444657816441,50.46729046004935,53.50066664373976,-0.39375499943679415,-0.23317943442832245,-2.851354156697539,-1.3883495005287756,10.476751540027312,4.05999755859375,1.4456324780787213,0.30550270080567543,-2.4004938702389467,3.0114992718502975,-1.0474955847166285,1.6585009863279794,-3.6855998229980713,56.781009058628214,4.006457481138803,1.3529982855223097,6,-0.4600028991699361,-2.44000625610353,-3.8800029754638814,-0.5150032043457173,12.02999877929686,4,0.12156966246732837,1.0135852634605893,109.33000183105469,2.523785303755831,110.70999908447266,-1.9135897822319343,111.06999969482422,0.12156966246732837
10043,2023-07-03,111.47000122070312,111.81999969482422,110.52999877929688,111.43000030517578,1132000.0,-0.0035755923487821306,2.486499025702886,0.056339390292387735,45.56409022234704,51.55516057558205,-0.36442255926132816,0.27711572420277264,-2.4245231519453228,-1.1005716546809623,11.033966381285271,1.3400039672851705,1.3068867445270484,-0.15549888610840412,-2.7908090090977424,2.479811236880934,-1.4731539476030804,1.1621561753862721,-3.1538864227294994,44.350838911711314,-3.3626275607959712,1.3176550614946694,7,-0.060001373291015625,-2.0400047302246094,-3.480001449584961,-0.11500167846679688,12.55999755859375,0,0.12864444407332876,-1.4478712843579977,111.87000274658205,1.0135852634605893,109.33000183105469,2.523785303755831,110.70999908447266,0.12864444407332876
10044,2023-07-05,112.87999725341795,113.5199966430664,110.58000183105469,111.12999725341795,2576700.0,0.012649107538118098,-1.0631608816931626,43.748998664886514,48.36362368100644,48.774193766115225,-1.870824748947058,-1.0919945148100538,-3.8052592290743377,-2.5687881700205395,11.20394062810331,2.9399948120117188,0.9172894435657071,1.1929973602294837,-1.5014648225050706,3.887459542964038,-0.15423373113779348,2.540228451596761,-4.434804818542474,68.12817382152855,24.537934489828757,1.3472310913672803,7,-1.4699974060058452,-3.450000762939439,-4.8899974822997905,-1.5249977111816264,11.43000030517581,2,0.10196671169640692,2.486499025702886,111.47000122070312,-1.4478712843579977,111.87000274658205,1.0135852634605893,109.33000183105469,0.10196671169640692
10045,2023-07-06,113.72000122070312,113.94000244140624,111.06999969482422,111.5999984741211,3527300.0,0.007441566156307866,1.2421851018492442,1.2114301409040178,56.01545246892136,48.05283595550712,-2.8787387777702236,-1.8446417123795982,-4.649805084833986,-3.443877863312906,11.46907911604098,2.870002746582017,0.502064675864915,1.917501449584961,-0.9211477364668639,4.756150635636786,0.49817685655905564,3.3368260426108662,-5.148312701663826,82.29350137727933,35.22445087026469,1.4193245930259093,7,-2.3100013732910156,-4.290004730224609,-5.730001449584961,-2.365001678466797,11.760002136230469,3,0.09628910333012475,-1.0631608816931626,112.87999725341795,2.486499025702886,111.47000122070312,-1.4478712843579977,111.87000274658205,0.09628910333012475
10046,2023-07-07,113.44000244140624,115.25,112.55999755859376,112.91999816894531,2165000.0,-0.0024621770690406164,-3.3386943948810215,0.24528471639921165,50.390874457730426,48.74113912828355,-2.5239769311441336,-1.5221853850293172,-4.282915881454599,-3.208453765876058,11.648175171892102,2.690002441406236,0.19323784981926906,1.561002731323228,-1.370782311503774,4.49278777415023,0.09511020990973407,3.026895252736722,-4.744347759886395,64.01594437669472,19.142130082780852,1.4658925214134997,7,-1.7850036621093608,-3.7700042724609233,-5.622503280639634,-2.0850028991699077,11.549995422363281,4,0.08418543033173886,1.2421851018492442,113.72000122070312,-1.0631608816931626,112.87999725341795,2.486499025702886,111.47000122070312,0.08418543033173886
10047,2023-07-10,116.4800033569336,117.05999755859376,113.79000091552734,113.83999633789062,3161100.0,0.026798314969162407,-1.3868607244589215,5.076894861938576,57.45231039938426,49.896355711392935,-4.798806583999308,-4.350489551163264,-7.1157361548332005,-6.296402073687787,12.036310140662906,3.6199951171875284,-0.29236299797372567,4.325003433227536,0.7819115080881147,7.868095358366958,2.5534574706578184,6.096549395797254,-7.522174862674547,91.1180044397708,47.476265587056304,1.7715459625697112,7,-3.5300064086914062,-5.415004730224609,-9.185005187988281,-5.470005035400391,7.109992980957031,0,0.07374653236889084,-3.3386943948810215,113.44000244140624,1.2421851018492442,113.72000122070312,-1.0631608816931626,112.87999725341795,0.07374653236889084
10048,2023-07-11,118.13999938964844,118.62999725341795,116.62000274658205,116.62000274658205,2799800.0,0.014251339155855414,-1.64473545517973,0.5757547734162493,64.97461968251653,51.67027866483697,-5.905658024310071,-5.79985341720635,-8.624618088946562,-7.970111055513243,12.45412431413628,2.149993896484361,-0.3825140637111275,5.662499618530276,1.234050923305972,10.09094831375458,3.448275270918117,7.8767239661424355,-8.69604075152931,93.9130665539476,46.887814722827585,2.2142243476121544,7,-4.405002593994141,-5.354999542236342,-10.845001220703125,-7.130001068115234,4.3600006103515625,1,0.048755731894266185,-1.3868607244589215,116.4800033569336,-3.3386943948810215,113.44000244140624,1.2421851018492442,113.72000122070312,0.048755731894266185
10049,2023-07-12,118.55999755859376,119.5500030517578,117.27999877929688,119.47000122070312,2837900.0,0.0035550886331063847,3.242969596714478,-0.5986879420164698,64.61537679036454,53.68590668348511,-5.756864357160168,-6.10188813022576,-8.950626836868523,-8.422116757744035,12.541820717839961,2.2700042724609233,0.15927999230434864,5.808997726440438,0.612266336883664,11.005729115997212,3.2106320316620582,8.407363421218818,-8.381155831250737,88.32541154179417,39.988905716657804,2.5983656947783866,7,-4.3649978637695455,-4.759994506835966,-11.242498397827163,-7.549999237060561,2.440002441406236,2,0.04613698830416868,-1.64473545517973,118.13999938964844,-1.3868607244589215,116.4800033569336,-3.3386943948810215,113.44000244140624,0.04613698830416868
10050,2023-07-13,120.52999877929688,120.6999969482422,118.30999755859376,118.55999755859376,2545900.0,0.016616070017456908,1.0692657277987432,-2.1648277943593195,73.28974702106248,56.79259835370915,-6.914548194327409,-7.925339500128075,-10.808579125907443,-10.403893727639698,12.525202743318376,2.3899993896484375,0.5805563333432531,7.427999114990229,1.1745570502532559,13.681441179727202,4.301278082621749,10.554720147358708,-9.414040919512374,97.91157024948292,43.42434712481708,3.1267210323684846,7,-5.069999694824219,-6.154998779296875,-12.470001220703125,-9.520000457763672,-0.04999542236328125,3,0.03136147695660774,3.242969596714478,118.55999755859376,-1.64473545517973,118.13999938964844,-1.3868607244589215,116.4800033569336,0.03136147695660774
10051,2023-07-14,120.86000061035156,121.2699966430664,119.7300033569336,120.12999725341795,2406000.0,0.0027379227942991857,-1.0130747635123343,0.3705598500457088,86.02772395158584,60.74375763054654,-6.075975637889954,-7.927770778620669,-10.940759464478887,-10.745308897981346,13.609624769365444,1.5399932861328125,0.9872452010340851,7.292000961303714,0.19633997814059967,14.387661944466828,3.7441704697221496,10.839831452885278,-8.593958059952143,94.51876648531544,32.37849944008598,3.5478304915815575,7,-4.960002899169922,-6.200000762939453,-12.800003051757812,-9.85000228881836,-0.29000091552734375,4,0.038226069197838,1.0692657277987432,120.52999877929688,3.242969596714478,118.55999755859376,-1.64473545517973,118.13999938964844,0.038226069197838
10052,2023-07-17,121.02999877929688,122.0500030517578,120.0,120.19000244140624,1839000.0,0.0014065709753996458,-2.360657377992322,1.1506746234963339,84.09987392946553,65.02551137578193,-5.3752498250483995,-7.8945068062381125,-10.909138741363662,-10.87427380165505,14.817133196822502,2.0500030517577983,1.5340344961051642,7.075999069213864,-0.7616948416477101,14.913692980075439,3.15715211378307,10.994846024644659,-7.503402655924077,81.21539198646677,16.24450027320968,3.9188469554307903,7,-4.714996337890625,-5.979995727539077,-12.760002136230469,-10.020000457763672,-1.5800018310546733,0,0.03271915330424702,-1.0130747635123343,120.86000061035156,1.0692657277987432,120.52999877929688,3.242969596714478,118.55999755859376,0.03271915330424702
10053,2023-07-18,122.19000244140624,122.7300033569336,120.6999969482422,120.93000030517578,1675800.0,0.009584430916377062,-1.3604604227195327,1.5000090826520922,84.83710333480076,69.07812022620352,-5.425227172163787,-8.8298982523727,-11.834735360447482,-11.97266990952069,15.718018638375295,2.030006408691392,2.3135313916344984,7.806002426147444,-0.8486720641048464,16.460676916399734,3.4786651810212987,12.133339671273589,-7.299661209491845,90.09173464288138,22.58453484261942,4.327337245126147,7,-5.2900009155273295,-6.799999237060533,-13.92000579833983,-11.180004119873033,-0.5699996948241903,1,0.011457515905654692,-2.360657377992322,121.02999877929688,-1.0130747635123343,120.86000061035156,1.0692657277987432,120.52999877929688,0.011457515905654692
10054,2023-07-19,123.30999755859376,123.5500030517578,122.22000122070312,122.3499984741211,1479000.0,0.009166012724523886,-1.1803423239757875,0.7619027435498621,87.67943571662252,72.5963405870592,-5.48717292695693,-9.568622324601549,-12.722786075760638,-13.03413826887423,17.42212315985111,1.3600006103515625,2.896318660196414,8.372497558593764,-1.0836677628295348,17.828662880017063,3.6444148978821147,13.100580219305414,-7.0085171441759115,95.41974729841145,25.089664426633504,4.72808266071165,7,-5.254997253417983,-7.509994506835966,-15.040000915527358,-12.299999237060561,-2.5499954223632812,2,-0.0065687906465886625,-1.3604604227195327,122.19000244140624,-2.360657377992322,121.02999877929688,-1.0130747635123343,120.86000061035156,-0.0065687906465886625
10055,2023-07-20,123.8499984741211,124.12000274658205,122.3499984741211,123.11000061035156,1599200.0,0.004379214388279706,1.7656178288520408,0.7708318432157815,95.71788146859127,77.63267469937708,-4.9608016173358465,-9.742571503882829,-12.971428658834753,-13.506449400290123,19.59146578197659,1.7700042724609517,3.7119048929717877,8.362998580932612,-1.8331634417817924,18.559160603647015,3.2649175695754167,13.461079592289806,-6.098813532235255,93.8495601366684,16.32899174271442,5.0980810113572,7,-4.894996643066406,-7.764995574951172,-15.130001068115234,-12.84000015258789,-1.9799957275390483,3,-0.023011695674074684,-1.1803423239757875,123.30999755859376,-1.3604604227195327,122.19000244140624,-2.360657377992322,121.02999877929688,-0.023011695674074684
10056,2023-07-21,123.41000366210938,124.88999938964844,123.41000366210938,124.66000366210938,5885800.0,-0.003552642853715149,-1.3679931640625,-1.6891940655511222,91.87230887883798,81.45711897487193,-3.3054375263652958,-8.797497227851352,-12.268839943254747,-13.000795736253636,22.137507878420912,1.4799957275390625,4.432461510357385,7.316003417968744,-3.2614308919545465,17.893437727892035,2.027286263007099,12.60472057293039,-4.385055159284292,69.73423492297275,-9.979732282941526,5.288717154961648,7,-2.6550025939941406,-6.94000244140625,-14.165002822875977,-12.400005340576172,-1.2100067138671733,4,-0.023741999985657403,1.7656178288520408,123.8499984741211,-1.1803423239757875,123.30999755859376,-1.3604604227195327,122.19000244140624,-0.023741999985657403
10057,2023-07-24,125.25,125.30999755859376,123.41000366210938,123.61000061035156,1646100.0,0.014909620640871646,1.1590907120501273,-1.31199951171875,95.26942013540425,84.82320791408169,-4.21369967211551,-9.811894234687301,-13.863613382379427,-14.754346592270721,23.752112934774665,1.8999938964843892,5.037264721808015,8.312499618530268,-2.364940381310589,18.989939618371125,2.9737796186098393,13.651219618450696,-5.052041319810243,98.69853469305315,13.91191988016891,5.338719999920428,7,-3.9550018310546875,-8.569999694824219,-15.237499237060547,-15.645000457763672,-3.2699966430664062,0,-0.037365271897611074,-1.3679931640625,123.41000366210938,1.7656178288520408,123.8499984741211,-1.1803423239757875,123.30999755859376,-0.037365271897611074
10058,2023-07-25,125.0199966430664,125.3000030517578,124.37000274658205,124.9800033569336,1329500.0,-0.0018363541471744238,2.099969482732365,0.024386159156672468,93.23363673413931,88.0030145745011,-3.2465458951921704,-8.906783513663612,-13.321205530552419,-14.443147671683036,25.618417170664447,0.9300003051757528,5.867929317806571,7.363996505737305,-3.464872896197136,18.192865907671745,1.9495618047700844,12.778431206704525,-3.799630187195845,90.61484597987179,3.5673376619080983,5.41443470096722,7,-3.209999084472642,-8.339996337890625,-14.182497024536133,-15.71999740600586,-2.4899978637695312,1,-0.044552870295834546,1.1590907120501273,125.25,-1.3679931640625,123.41000366210938,1.7656178288520408,123.8499984741211,-0.044552870295834546
10059,2023-07-26,127.75,129.02999877929688,124.93000030517578,124.93000030517578,2452300.0,0.0218365335965236,-1.9078006509335188,70.51182754673789,94.03642570604252,90.30820109505443,-5.068905907466302,-10.880963637629819,-15.709666989689595,-17.097610347799232,28.31651663723049,4.099998474121094,6.447130115209021,9.259999847412104,-1.994082643466328,20.51408233829055,3.632958601972888,14.88704109285132,-5.711707323584804,80.83834250269256,-6.52918034144129,5.627041245439222,7,-3.3699989318847656,-9.209999084472656,-16.852502822875977,-18.390003204345703,-5.519996643066406,2,-0.04798432292303678,2.099969482732365,125.0199966430664,1.1590907120501273,125.25,-1.3679931640625,123.41000366210938,-0.04798432292303678
10060,2023-07-27,127.0500030517578,129.69999694824222,126.37000274658205,128.05000305175778,2217100.0,-0.005479428166279443,-1.8220282546149267,-0.354609967453319,91.62082027936191,90.92965624258511,-3.740095749134497,-9.374693909206755,-14.710484814940955,-16.33543564459319,30.777089353509634,3.3299942016601705,6.760264983309085,7.743002700805647,-3.505423780131551,18.991429181742845,2.118789460337055,13.367215941274239,-3.6133691547662607,57.869686406077804,-31.111109710611814,5.624213240468599,7,-2.2000045776366903,-8.175003051757798,-16.117506027221665,-17.6900062561035,-4.650001525878892,3,-0.04950807370673482,-1.9078006509335188,127.75,2.099969482732365,125.0199966430664,1.1590907120501273,125.25,-0.04950807370673482
10061,2023-07-28,126.5199966430664,128.33999633789062,125.54000091552734,128.00999450683594,1909700.0,-0.0041716363318423655,1.6046450559784249,1.4899978637695523,86.27166164287809,91.17096598851984,-2.595758069224871,-7.895638571595029,-13.813261316068349,-15.752088963532913,33.53246367281931,2.7999954223632812,7.093053325917964,6.353496551513672,-4.296096837048879,17.003089940076222,1.0286998572323967,11.678293245794947,-1.8306901358247387,49.443502393133556,-37.64487399306786,5.324796694281277,7,-1.3199996948241903,-7.644996643066406,-15.587499618530273,-17.15999984741211,-5.149993896484361,4,-0.036753035250251864,-1.8220282546149267,127.0500030517578,-1.9078006509335188,127.75,2.099969482732365,125.0199966430664,-0.036753035250251864
10062,2023-07-31,125.47000122070312,126.44000244140624,124.3000030517578,126.3000030517578,1508400.0,-0.00829904718797525,2.855852635920093,0.5570490074092185,77.70220785406919,90.37819982399411,-0.9495726359483996,-6.08658680285987,-12.44097602253457,-14.63771157068885,36.160456800545084,2.219993591308608,7.070542053573945,4.623501205444342,-5.520337940924065,14.767340351812763,-0.4484183677398619,9.695420778628545,4.229995727539091,21.66665724765052,-61.891599096606114,5.071919573184208,7,0.48999786376954546,-6.595001220703125,-14.537504196166992,-16.110004425048828,-5.0999984741210795,0,-0.026062040652322538,1.6046450559784249,126.5199966430664,-1.8220282546149267,127.0500030517578,-1.9078006509335188,127.75,-0.026062040652322538
10063,2023-08-01,125.80999755859376,126.12999725341795,124.1999969482422,125.23999786376952,1550500.0,0.0027097818967307674,2.190085562778643,-0.6867451052486901,77.56655271885059,89.254546157575,-0.8069288788204858,-5.583449373431236,-12.494831916293705,-14.920275644189317,38.90856251022195,1.9300003051757528,6.852900575390109,4.246497726440438,-5.102848419568417,13.595843872449308,-0.4281753465640037,8.92117079944488,3.7819995117187517,29.272738370028335,-51.46493599988595,4.674673073004435,8,0.21500015258789062,-6.930000305175767,-15.45999908447267,-16.450000762939467,-5.619995117187528,1,-0.030442685605143738,2.855852635920093,125.47000122070312,1.6046450559784249,126.5199966430664,-1.8220282546149267,127.0500030517578,-0.030442685605143738
10064,2023-08-02,124.38999938964844,124.98999786376952,123.76000213623048,124.52999877929688,1490200.0,-0.011286846804714257,1.320752000921296,-0.24561309579578758,65.3174738693047,85.87672309098761,0.8743227680827061,-3.4329468471064786,-10.778339511997999,-13.424333253082352,41.04619019439847,2.0499954223632812,6.736205572549238,2.2509994506835938,-6.223863363977472,10.725862265344674,-1.986431956646939,6.488430858014127,4.986317675781265,10.606023630592864,-65.15194113522236,4.237431407330539,8,2.165000915527358,-5.120002746582017,-14.040000915527344,-15.03000259399414,-3.8499984741210938,2,-0.014952975476148711,2.190085562778643,125.80999755859376,2.855852635920093,125.47000122070312,1.6046450559784249,126.5199966430664,-0.014952975476148711
10065,2023-08-03,124.66999816894531,125.27999877929688,123.6999969482422,124.5199966430664,1012400.0,0.0022509750033825604,1.3065673919217475,-1.0714441416893732,65.17928790627322,82.91083187181376,0.8078246116466801,-3.00458419933031,-10.813084579941602,-13.574574391855336,43.17225097224811,1.5800018310546733,6.507418855037244,1.9834983825683565,-5.565526854870029,9.532523620006742,-1.7910142361508292,5.758011001287542,4.36934000073245,20.90520147194693,-50.3117679231733,3.774512618719192,8,1.885002136230483,-5.400001525878892,-14.319999694824219,-15.310001373291016,-4.779998779296875,3,-0.019571627880391795,1.320752000921296,124.38999938964844,2.190085562778643,125.80999755859376,2.855852635920093,125.47000122070312,-0.019571627880391795
10066,2023-08-04,122.98999786376952,125.02999877929688,122.70999908447266,125.02999877929688,1268800.0,-0.013475578165158542,1.2745084839577092,-13.599867758506782,56.97012975948934,78.65535516337874,2.706610725321667,-0.6033735101323856,-8.865544503120091,-11.781251815139498,44.727200787255335,2.3199996948242188,6.061932701724132,-0.17400169372560015,-6.342277781010452,5.994274393559252,-3.258139737368026,2.910136349916826,5.622193008193406,7.506662930379951,-59.86601103330195,3.084138043642425,8,3.215000152587919,-3.7200012207030966,-12.639999389648423,-13.63000106811522,-3.229995727539034,4,-0.00479710828635127,1.3065673919217475,124.66999816894531,1.320752000921296,124.38999938964844,2.190085562778643,125.80999755859376,-0.00479710828635127
10067,2023-08-07,125.06999969482422,125.1999969482422,123.2699966430664,123.44000244140624,1056900.0,0.016911959242072783,1.0423372691492425,-0.7990179028898203,59.61281555949532,74.91970836619608,0.6687130303352689,-2.1152900265715147,-10.631557058245363,-13.73324868866385,45.81312730745372,2.2099990844726847,5.495464102097884,1.4765003204345675,-3.874227548059679,6.827228188928814,-1.1988636138125628,4.151864254681698,2.9519719983896664,69.0059027452453,4.320856106624518,2.6753639342471263,8,1.1349983215332173,-5.110000610351548,-14.650001525878906,-15.640003204345703,-5.7699966430664205,0,-0.029583408949151013,1.2745084839577092,122.98999786376952,1.3065673919217475,124.66999816894531,1.320752000921296,124.38999938964844,-0.029583408949151013
10068,2023-08-08,123.9000015258789,124.45999908447266,122.6999969482422,124.45999908447266,1533200.0,-0.009354746716240148,5.285749318801039,-0.343557363314249,51.962755537913196,70.24485612529283,1.8585822342505622,-0.5182102237554886,-9.140184103563357,-12.420950282546357,46.386897487338416,2.370002746582017,5.1090051559889105,0.018502044677731533,-4.6761370409974745,4.713141130352952,-2.3288174981598786,2.3658215875153417,3.590772906460856,46.511772324834254,-13.695420404770147,2.347319542837609,8,2.2999954223633097,-3.785003662109361,-13.480003356933594,-14.47000503540039,-4.9599990844726705,1,-0.028490708118026564,1.0423372691492425,125.06999969482422,1.2745084839577092,122.98999786376952,1.3065673919217475,124.66999816894531,-0.028490708118026564
10069,2023-08-09,124.02999877929688,124.31999969482422,122.83000183105469,122.83000183105469,1044300.0,0.0010492110719693137,-1.4833360883994762,-2.142861035422343,50.61559664577713,65.68872016600564,1.2800175109583734,-0.2291454503190664,-8.950018966538295,-12.433111820121994,46.75126345405396,1.4899978637695312,4.432474782420314,-0.12500076293945028,-4.095839076896652,3.8458375510177376,-2.1104199199180442,1.8604183940391437,2.8858823549511783,51.5504219821032,-4.219426946538903,1.9854191569785966,8,1.4899978637695312,-3.8899993896484233,-13.610000610351562,-14.60000228881836,-8.05999755859375,2,-0.03096022233075768,5.285749318801039,123.9000015258789,1.0423372691492425,125.06999969482422,1.2745084839577092,122.98999786376952,-0.03096022233075768
10070,2023-08-10,124.30999755859376,125.31999969482422,123.77999877929688,124.30999755859376,1002000.0,0.0022575085225562397,-1.9056687971439308,0.0,53.11201392919329,62.0043148644851,0.6375168534157609,-0.222862546975648,-8.873243156639148,-12.574247873075919,46.96925818566499,1.5400009155273438,3.855886486052782,-0.03400192260740198,-3.61949519893318,3.551491353718376,-1.8267485607702838,1.7587447155554798,2.099977473333581,61.450340556013714,7.139269090391863,1.792746638162887,8,0.26000213623045454,-3.924999237060547,-13.889999389648452,-14.880001068115249,-8.0,3,-0.030327380879316856,-1.4833360883994762,124.02999877929688,5.285749318801039,123.9000015258789,1.0423372691492425,125.06999969482422,-0.030327380879316856
10071,2023-08-11,125.4800033569336,125.66999816894531,123.4499969482422,123.95999908447266,1419100.0,0.009412000815045785,1.3368508970590447,100.0,50.833949752224505,59.018952853169026,-0.7772635756125084,-1.08461131136211,-9.587829615073048,-13.631826340099906,47.1024690382001,2.220001220703111,2.948502449121321,0.9050037384033232,-2.311725724197103,4.1217332010037495,-0.70336099289689,2.5133684697035363,0.48477430495152873,93.60287091172509,43.0514732074444,1.6083647313002134,8,-1.0650062561035156,-4.350006103515597,-15.060005187988281,-16.050006866455078,-9.330001831054688,4,-0.044548962525798874,-1.9056687971439308,124.30999755859376,-1.4833360883994762,124.02999877929688,5.285749318801039,123.9000015258789,-0.044548962525798874
10072,2023-08-14,124.98999786376952,126.1999969482422,124.75,125.25,967900.0,-0.0039050484543758923,-2.9189219840607437,-0.171053556191346,49.89324280149129,55.944140640129106,-0.40510845072265056,-0.2979998668166246,-8.711888901091683,-13.040522170278038,47.119306638479664,1.4499969482422017,2.0566625759809227,0.21699829101561363,-2.5348821387939324,2.9688787208251597,-1.1589419238891594,1.5929385059203867,-2.2900009155273153,65.42859758649472,19.1210510609489,1.3759402149047764,8,-0.5400009155273153,-3.244998931884737,-14.327499389648423,-15.319999694824205,-9.33999633789061,0,-0.04184331400052799,1.3368508970590447,125.4800033569336,-1.9056687971439308,124.30999755859376,-1.4833360883994762,124.02999877929688,-0.04184331400052799
10073,2023-08-15,123.58999633789062,124.66999816894531,123.5500030517578,124.05999755859376,1824500.0,-0.011200908471130644,-3.0727999112194615,1.8076821502977933,33.647785916331046,52.42528642313203,0.7228886840121618,1.277775643522645,-7.032588903964225,-11.494920265766638,46.680778347473264,1.4399948120117188,1.345213055261354,-1.2530029296874972,-3.7911597973248092,1.285153937949815,-2.522081363506146,0.016075504131151774,-0.8199993896484301,22.551798456913005,-18.586943162128833,1.2690784338186543,8,0.8600006103515767,-0.4299964904784872,-11.582498550415039,-13.014999389648438,-10.27999877929686,1,-0.03471149294643672,-2.9189219840607437,124.98999786376952,1.3368508970590447,125.4800033569336,-1.9056687971439308,124.30999755859376,-0.03471149294643672
10074,2023-08-16,122.5,123.94000244140624,122.43000030517578,123.58999633789062,1385200.0,-0.008819454407220872,-1.4552965549752277,2.3191351210959628,32.64682364635004,48.81056817202946,1.6948234943725708,2.4284874018210445,-5.715334556791987,-10.277117012455733,45.78004646405166,1.5100021362304545,0.8159813192238659,-2.302499389648432,-4.966386058581435,0.36138727928457115,-3.6344427241149333,-0.9705560551819303,3.6999969482422017,1.8567574841998467,-35.63035821495557,1.3319433344665,8,1.8149986267089844,0.9899978637695455,-9.240001678466797,-11.140003204345703,-9.550003051757798,2,-0.029061204559949094,-3.0727999112194615,123.58999633789062,-2.9189219840607437,124.98999786376952,1.3368508970590447,125.4800033569336,-0.029061204559949094
10075,2023-08-17,121.0,123.58999633789062,120.7699966430664,122.83000183105469,1836800.0,-0.01224489795918371,-1.4628726395607616,1.6789064031133634,30.39773112116933,45.85807943443835,2.9273270727432106,3.9041952166023037,-3.993084078518791,-8.672063450966334,44.37138942951192,2.8199996948242188,0.1921654914505524,-3.659999465942377,-6.800666740916284,-0.5193321909684698,-5.230333103429331,-2.0896658284554235,5.124597015380871,4.235789024069813,-30.42782195170729,1.5703336374869572,8,2.484996795654297,3.004997253417997,-7.002498626708984,-9.180000305175781,-6.650001525878906,3,-0.04157023784542868,-1.4552965549752277,122.5,-3.0727999112194615,123.58999633789062,-2.9189219840607437,124.98999786376952,-0.04157023784542868
10076,2023-08-18,120.4800033569336,121.37000274658205,120.26000213623048,120.45999908447266,1480900.0,-0.0042974929179041554,-4.285740236149313,-0.010931285489156265,31.586717529314143,42.744068542196,3.412722598057883,4.4200468100397075,-3.2684160007453755,-8.052802680420939,42.62506483353663,1.1100006103515625,-0.16244132023555835,-4.033496093750003,-7.656046512555719,-0.410945674944287,-5.844771303152868,-2.222220884347138,5.430409643554697,3.7037274890919005,-31.257076803221405,1.8112752094028584,8,2.7499961853027486,4.234996795654311,-5.562503814697266,-8.085006713867188,-7.760002136230469,4,-0.03461160094746829,-1.4628726395607616,121.0,-1.4552965549752277,122.5,-3.0727999112194615,123.58999633789062,-0.03461160094746829
10077,2023-08-21,120.56999969482422,120.79000091552734,119.55999755859376,120.33999633789062,1404000.0,0.0007469815353839948,2.671620036666283,11.49771167048055,30.30075313049082,40.33717938581573,2.9248523512601565,4.175541714772237,-3.1178490843921622,-8.04040712698233,40.56743312562134,1.2300033569335795,-0.5604181841861191,-3.7094997406005916,-7.716001743522924,0.2970022623217403,-5.712750742061758,-1.7062487391394257,5.001388653808604,19.765205784603033,-15.257664203657342,2.0032510014611664,8,2.309997558593764,4.059997558593778,-5.290000915527344,-7.890003204345703,-4.059997558593736,0,-0.036659187029383866,-4.285740236149313,120.4800033569336,-1.4628726395607616,121.0,-1.4552965549752277,122.5,-0.036659187029383866
10078,2023-08-22,119.4499969482422,121.31999969482422,119.36000061035156,120.91999816894531,1394100.0,-0.009289232391281987,-1.3757652542216139,-6.391216373105056,30.999990609976038,38.15766760406005,3.740603824432398,5.119328929956495,-1.7888715107806092,-6.936054073101346,38.49059255208108,1.9599990844726562,-0.7670836367451273,-4.551002502441392,-9.080944764218444,-0.021060240664340313,-6.815973633329918,-2.286031371552866,5.640480137187495,1.9649847578754143,-34.65327943192055,2.264971130888524,8,3.3300018310546733,5.0800018310546875,-3.7674942016601705,-6.379997253417983,-2.3299942016601562,1,-0.03181243632856545,2.671620036666283,120.56999969482422,-4.285740236149313,120.4800033569336,-1.4628726395607616,121.0,-0.03181243632856545
10079,2023-08-23,121.62000274658205,121.91999816894531,119.5,119.94000244140624,1164300.0,0.018166645908581414,1.1228136513152391,-1.1428564014200309,39.758247197390176,36.67391574497081,1.3329646435636562,2.5998267059779323,-3.7655111096592293,-9.069491798848702,35.694953943173665,2.470001220703111,-1.1572754629228257,-2.074496841430644,-6.359282339254889,2.210288656393601,-4.216889590342774,0.06789590748148555,2.897426691339845,53.42800044730335,14.209852206927643,2.142392748912124,8,1.1599960327148295,2.9099960327148438,-5.475000381469741,-8.210002899169936,-6.290000915527358,2,-0.06832761881533356,-1.3757652542216139,119.4499969482422,2.671620036666283,120.56999969482422,-4.285740236149313,120.4800033569336,-0.06832761881533356
10080,2023-08-24,120.76000213623048,122.86000061035156,120.66000366210938,122.3000030517578,1146000.0,-0.007071210252671434,-1.5287352289917349,-0.9166670451087545,42.07535690581861,35.70073876203683,1.8287547354895253,3.1246364726397076,-2.7316909037148065,-8.194318164270783,32.79518555106962,2.1999969482421875,-1.364639505396056,-2.619997406005851,-6.7895803296055846,1.5495855175938829,-4.704788867805718,-0.535205944205984,3.241684418934369,40.000043596540586,-3.095991317304943,2.0847914617998686,8,2.019996643066392,3.7699966430664062,-3.832500457763686,-6.940002441406264,-6.980003356933608,3,-0.06467377484125703,1.1228136513152391,121.62000274658205,-1.3757652542216139,119.4499969482422,2.671620036666283,120.56999969482422,-0.06467377484125703
10081,2023-08-25,121.87000274658205,122.3499984741211,120.8499984741211,120.94000244140624,1452700.0,0.009191790251041665,-1.702682640163309,-0.6038959430471287,37.78627688049932,34.35552032637106,0.17078334411364438,1.7374902032711503,-3.587881086962426,-9.230484294333621,30.298027078216116,1.5899963378906108,-1.5485348884269712,-1.277497100830061,-5.222384257177012,2.66739005551689,-3.2499406790035295,0.6949464773434073,1.6675152141014706,71.71434674944237,30.578155914716746,1.9724435781734735,8,0.14499664306639204,2.6599960327148438,-4.350000381469741,-7.765003204345717,-7.630004882812528,4,-0.061705129260546054,-1.5287352289917349,120.76000213623048,1.1228136513152391,121.62000274658205,-1.3757652542216139,119.4499969482422,-0.061705129260546054
10082,2023-08-28,122.1999969482422,122.73999786376952,121.80999755859376,122.45999908447266,1460600.0,0.0027077557579640033,1.268294271439081,-0.27957209775463787,43.06686671524757,35.402084859584,-0.6667030445561153,1.212099541567781,-3.7120582910038564,-9.461142505748413,28.522154198593036,0.9300003051757528,-1.810773699667564,-0.7840026855468665,-4.592282928175507,3.024277557081774,-2.688142806861194,1.120137435767461,0.9197692774081219,81.14275251116112,39.00581772482997,1.9041401213143216,8,-0.5499954223632955,2.3300018310546875,-3.587495803833022,-7.7099990844726705,-6.919998168945327,0,-0.07757770838205769,-1.702682640163309,121.87000274658205,-1.5287352289917349,120.76000213623048,1.1228136513152391,121.62000274658205,-0.07757770838205769
10083,2023-08-29,121.9800033569336,122.37000274658205,120.70999908447266,122.1999969482422,1694900.0,-0.0018002749329182333,4.9285295840653625,0.8461222453711505,41.70042236580449,36.40804027285672,-0.7812619344199163,1.1915383875383156,-3.2935871247472903,-9.124998853343016,26.476962619224377,1.6600036621093892,-2.154796388620383,-0.8124965667724666,-4.401296216679825,2.7763030831348914,-2.6068963917261385,0.9819032581812053,0.763786307186848,73.80961031057987,31.505864432532874,1.7943998249536757,8,-0.5050048828125,2.5499954223632955,-2.992504119873047,-7.280006408691406,-7.110000610351548,1,-0.04484342572689548,1.268294271439081,122.1999969482422,-1.702682640163309,121.87000274658205,-1.5287352289917349,120.76000213623048,-0.04484342572689548
10084,2023-08-30,122.52999877929688,122.87999725341795,121.83000183105469,122.16000366210938,1171000.0,0.004508898239278691,-1.0388284791561455,-1.6818449800588475,42.947704167996605,37.8024817225042,-1.482449978099254,0.5218048570935423,-3.591100655370184,-9.557819926312234,24.69352681052818,1.049995422363267,-2.4678310088357875,-0.16950111389159872,-3.6795308362934662,3.340528608510269,-1.9245159750925325,1.585513747309335,-3.1699981689453125,84.23425745500587,42.520274024867085,1.7550148612009366,8,-1.4099998474121094,2.000000000000014,-3.2849998474121094,-7.8300018310546875,-5.129997253417969,2,-0.044152420522417635,4.9285295840653625,121.9800033569336,1.268294271439081,122.1999969482422,-1.702682640163309,121.87000274658205,-0.044152420522417635
10085,2023-08-31,122.2300033569336,122.5999984741211,121.61000061035156,122.2699966430664,1930900.0,-0.0024483426536520136,1.8285776566757492,-0.10809138898053448,36.17019480629105,38.31175697550163,-1.1059305139049513,0.6636553017980873,-3.0568912842464897,-9.145356528940482,22.68965032051869,0.9899978637695312,-2.4504289117621454,-0.34749679565429403,-3.7366855172822966,3.0416919259737085,-2.042091156468288,1.3470975651597001,-2.7996028137206963,70.04633894229126,33.45443507321187,1.6945943608140008,8,-1.1100044250488281,2.2999954223632955,-0.7700023651123047,-5.670005798339844,-3.0699996948242188,3,-0.05645096405446104,-1.0388284791561455,122.52999877929688,4.9285295840653625,121.9800033569336,1.268294271439081,122.1999969482422,-0.05645096405446104
10086,2023-09-01,122.4000015258789,123.20999908447266,121.08000183105469,122.69000244140624,1219800.0,0.001390805565544273,2.20301735264592,7.2512399847382945,38.67015986383211,39.241691056983996,-1.0895090428906826,0.4713564519018689,-2.934612704158397,-9.202033674037523,21.332320349236163,2.1299972534179688,-2.3298699148656112,-0.14799880981445312,-3.5323372750070945,3.2363396553781882,-1.840168042410781,1.5441704227818747,-2.9006090484619023,67.60009765625,33.22424453569947,1.692169232596324,9,-1.1150016784667969,1.4499969482421875,-0.5375022888183594,-5.505004882812486,-3.970001220703125,4,-0.07042485816276323,1.8285776566757492,122.2300033569336,-1.0388284791561455,122.52999877929688,4.9285295840653625,121.9800033569336,-0.07042485816276323
10087,2023-09-05,121.37000274658205,122.23999786376952,120.7300033569336,121.37999725341795,1977700.0,-0.008415022601769295,-1.3410889390946183,0.034463707873940146,39.96383962230967,40.23767428057662,0.07364914334259254,1.2753352132678373,-1.5251121659191966,-8.048064774198437,19.76959397577516,1.6699981689453125,-2.055844114860747,-0.9929977416991989,-4.196548278700078,2.2105527953016804,-2.5947730101996314,0.6087775268012336,-1.7221860048828148,26.40014648437557,-9.080117503624663,1.6017752685004365,9,-0.015003204345717336,1.5299987792968608,0.6674957275390625,-4.475006103515625,-2.7099990844726705,1,-0.05874602225806835,2.20301735264592,122.4000015258789,1.8285776566757492,122.2300033569336,-1.0388284791561455,122.52999877929688,-0.05874602225806835
10088,2023-09-06,120.37000274658205,121.08000183105469,119.9000015258789,120.54000091552734,1149400.0,-0.0082392681665171,-1.1261255069076912,17.00916030539046,40.29169799222043,40.29694659111332,1.360999739151822,2.10525442749379,-0.22258620881001434,-6.942063382176812,18.312701860560747,1.4700012207031392,-1.7861938143898328,-1.8164978027343608,-5.052304688019021,1.4193090825502992,-3.434401245376691,-0.1985943600920308,-0.5796987111718721,14.199443122937494,-24.479186414365373,1.6179034426423264,9,1.1849975585937358,2.4099960327148295,2.0474967956542827,-3.475006103515625,-1.8100051879882812,2,-0.04228631595200083,-1.3410889390946183,121.37000274658205,2.20301735264592,122.4000015258789,1.8285776566757492,122.2300033569336,-0.04228631595200083
10089,2023-09-07,120.19000244140624,121.08999633789062,119.98999786376952,120.44000244140624,1056400.0,-0.0014953917177751297,-2.3845630179112622,1.4706040750382703,45.80311216736946,40.71114162017452,1.4715743532929082,2.089975573318668,0.2505459962528249,-6.634795893867533,16.7791310540708,1.099998474121108,-1.4979704100538527,-1.8044982910156335,-5.0354297135643975,1.4264331315331304,-3.4199640022900155,-0.18903257974125154,-0.29000091552732954,8.761363426821868,-32.85822798573448,1.6154657112743824,9,1.3649978637695455,2.589996337890639,2.2624950408935973,-3.2950057983398153,-2.209999084472642,3,-0.0442632464161713,-1.1261255069076912,120.37000274658205,-1.3410889390946183,121.37000274658205,2.20301735264592,122.4000015258789,-0.0442632464161713
10090,2023-09-08,120.54000091552734,120.93000030517578,120.23999786376952,120.76000213623048,989600.0,0.0029120431567652982,1.4643051771117674,0.8800048828125568,50.31644347154262,42.10338235251267,1.2148402908195095,1.521041481249597,0.2153958509120173,-6.880545738979123,14.819121509686717,0.7399978637695455,-1.1152415787615269,-1.2659999847412138,-4.365346613770598,1.83334664428817,-2.8156732992559057,0.28367332977347814,-0.6399993896484375,19.335343253858493,-25.961688623369366,1.54967331451469,9,1.0149993896484375,2.2399978637695312,2.372497558593764,-3.6450042724609233,-1.80999755859375,4,-0.026049438906582623,-2.3845630179112622,120.19000244140624,-1.1261255069076912,120.37000274658205,-1.3410889390946183,121.37000274658205,-0.026049438906582623
10091,2023-09-11,119.88999938964844,120.72000122070312,119.26000213623048,120.54000091552734,1063100.0,-0.005392413480520997,1.8910811811183934,2.9545359966706375,46.61353945899614,42.49745710181806,1.7371183561826768,1.8243148806698741,1.2236723641159415,-6.124705882028067,12.66539099919408,1.459999084472642,-1.014248164987933,-1.6365013122558594,-4.3212975221861285,1.0482948976744098,-2.978899417220987,-0.2941032072907319,3.3199996948242188,21.140877740057178,-26.254480994556147,1.3423981049651328,9,1.345001220703125,2.840000152587905,3.0224990844726705,-2.995002746582017,-0.75,0,-0.006088879233092204,1.4643051771117674,120.54000091552734,-2.3845630179112622,120.19000244140624,-1.1261255069076912,120.37000274658205,-0.006088879233092204
10092,2023-09-12,119.76000213623048,120.12000274658205,119.38999938964844,119.88999938964844,968300.0,-0.001084304396361313,1.4745710110818733,0.19999530499898044,51.71273959934209,43.609936794433345,1.6590731938422891,1.625757673659919,1.635936530428424,-5.896056191154969,10.219969773202427,0.730003356933608,-0.899942853530959,-1.504998779296855,-3.752602537166055,0.742604978572345,-2.628800658231455,-0.38119690036225506,3.370997009277332,27.322490942671173,-24.75292746245357,1.123801878934603,9,1.4749984741210795,2.9699974060058594,2.9774951934814453,-2.8650054931640625,-1.4900054931640767,1,-0.01110555951344916,1.8910811811183934,119.88999938964844,1.4643051771117674,120.54000091552734,-2.3845630179112622,120.19000244140624,-0.01110555951344916
10093,2023-09-13,119.3000030517578,119.87999725341795,118.81999969482422,119.48999786376952,872800.0,-0.0038410076508634816,1.1855764163631637,1.4615294324785917,34.196130199102896,42.63753968677849,1.8985928743600624,1.842339999065203,2.391572248152656,-5.3279010470553345,8.624175454454482,1.0599975585937358,-0.8193706210733751,-1.7504981994629105,-3.8795500452481946,0.37855364632237354,-2.8150241223555525,-0.6859722765702685,3.7535761535644667,21.145553602456914,-29.488159116805505,1.0645259228926394,9,1.7149963378906392,3.209995269775405,3.782495498657255,-2.405006408691378,-1.1100006103515625,2,-0.005364621737442565,1.4745710110818733,119.76000213623048,1.8910811811183934,119.88999938964844,1.4643051771117674,120.54000091552734,-0.005364621737442565
10094,2023-09-14,118.94000244140624,119.83999633789062,118.7699966430664,119.69000244140624,1479600.0,-0.003017607721228499,1.0381183514502732,3.947476207685821,36.695857021914414,42.69594659962553,1.8950877513077558,2.0258247569100973,3.003666299306744,-4.867924909582044,7.679062580457449,1.0699996948242188,-0.874418657356955,-1.9324989318847798,-4.144931403282641,0.2799335395130811,-3.0387151675837174,-0.8262826961858423,3.944233583496114,7.8706254680053895,-42.2861116738535,1.106216235698932,9,2.0499954223632955,3.544994354248061,4.217494964599652,-2.0450057983398153,-2.940002441406236,3,-0.003194929166069893,1.1855764163631637,119.3000030517578,1.4745710110818733,119.76000213623048,1.8910811811183934,119.88999938964844,-0.003194929166069893
10095,2023-09-15,115.97000122070312,119.0,115.7300033569336,119.0,3431500.0,-0.02497058314898082,1.1584144953518587,4.039998372395833,16.091844152928687,40.187244853969595,4.340136299692716,4.848241444472251,6.1693669261679815,-1.8360786402742661,8.192837446664743,3.2699966430664062,-0.9814769967946972,-4.65100021362305,-7.763074502503642,-1.5389259247424576,-6.207037358063346,-3.0949630691827537,6.667380441289069,4.809578487238723,-40.85966679712426,1.5560371444402958,9,3.0149993896484375,4.994998931884766,6.859996795654297,0.9249954223632955,0.6599960327148295,4,0.01733208687654675,1.0381183514502732,118.94000244140624,1.1855764163631637,119.3000030517578,1.4745710110818733,119.76000213623048,0.01733208687654675
10096,2023-09-18,116.30999755859376,117.1500015258789,115.97000122070312,115.97000122070312,1857900.0,0.0029317610960750695,-5.941253029351046,-0.11221005771148757,16.188200421501335,37.54550716499089,3.403321364910667,4.40570338522663,6.042082257958981,-2.0646815480674405,9.00516684028606,1.1800003051757812,-1.1653289744547521,-4.102503585815413,-7.764519333389217,-0.44048783824160864,-5.933511459602315,-2.2714957120285106,5.7747938389937445,13.21171485872612,-26.814943188471872,1.8310078737869013,9,2.100002288818345,4.655002593994126,6.167501449584947,0.5849990844726562,0.8100051879882812,0,0.020806515769383527,1.1584144953518587,115.97000122070312,1.0381183514502732,118.94000244140624,1.1855764163631637,119.3000030517578,0.020806515769383527
10097,2023-09-19,116.1500015258789,116.41999816894531,115.22000122070312,115.9800033569336,1514400.0,-0.0013756000006298619,2.3803137760584567,0.49999999999997913,16.300484225195802,34.8798167464326,3.067580104534642,4.445509490863316,6.319313136658735,-1.7518964151559828,10.338414983602886,1.1999969482421875,-1.269337451929914,-4.041499710083002,-8.167578130069899,0.08457870990389438,-6.10453892007645,-1.9784605000895539,5.426406828456294,19.957105084357334,-15.14371046124786,2.0630392099934487,9,2.0049972534179688,4.55999755859375,6.622495651245131,0.7449951171875142,-3.9599990844726705,1,0.025742555527245026,-5.941253029351046,116.30999755859376,1.1584144953518587,115.97000122070312,1.0381183514502732,118.94000244140624,0.025742555527245026
10098,2023-09-20,115.6500015258789,116.9499969482422,115.5999984741211,116.62999725341795,1612400.0,-0.00430477824736486,-1.4999929357578077,-5.764742841755593,9.99993790015614,30.90168627229779,3.1599390501995543,4.897314478891218,6.879640246393507,-1.1399024004610396,11.331147049954275,1.349998474121108,-1.4716573640649244,-4.351499938964849,-8.944856184787184,0.2418563068574855,-6.64817806187601,-2.054821816053689,5.290766115093092,9.307375749729173,-18.769626747775845,2.296678122911165,9,2.424999237060547,4.2949981689453125,7.4474964141845845,1.2449951171875142,-3.9000015258789062,2,0.022654518656458622,2.3803137760584567,116.1500015258789,-5.941253029351046,116.30999755859376,1.1584144953518587,115.97000122070312,0.022654518656458622
10099,2023-09-21,113.30999755859376,115.37999725341795,113.11000061035156,115.08000183105469,1872400.0,-0.020233497072298157,-1.0921645700463258,1.806134682755948,8.082647057769293,26.20904222632298,4.940979161334468,6.938577331386142,9.240484219355139,1.2673718493227994,12.426383144825612,2.5400009155273438,-1.7143895290107025,-6.276003646850569,-11.684062865267933,-0.867944428433205,-8.980033256059258,-3.57197403764188,7.058693440351348,3.395534277876031,-18.57236608188464,2.7040296092086824,9,3.6050033569335795,5.215003967285142,10.495000839233413,4.075000762939453,-3.7399978637695455,3,0.04306773442730827,-1.4999929357578077,115.6500015258789,2.3803137760584567,116.1500015258789,-5.941253029351046,116.30999755859376,0.04306773442730827
10100,2023-09-22,112.9499969482422,114.16999816894531,112.87999725341795,112.87999725341795,1285300.0,-0.00317713015716381,-35.85732970025792,-0.03954775472203984,6.371146642959175,21.737665246763314,4.594248789605857,7.044654849118714,9.554062528691915,1.6898792107671028,13.169742311870172,1.290000915527358,-1.9338196430129955,-6.2455039978027145,-12.376224084063153,-0.11478391154227552,-9.310864040932941,-3.180143954672488,6.547651204071684,1.6393354750416658,-13.95508900141547,3.06536004313022,9,3.5500030517577983,5.284999847412095,10.952501296997056,5.370002746582017,-2.379997253417983,4,0.027003126464495875,-1.0921645700463258,113.30999755859376,-1.4999929357578077,115.6500015258789,2.3803137760584567,116.1500015258789,0.027003126464495875
10101,2023-09-25,114.3499984741211,114.38999938964844,112.8499984741211,112.97000122070312,1667100.0,0.012394878828730027,1.109591618111985,19.714332425060114,18.660686672942816,18.06521492160784,2.599076260441649,5.325424505174652,8.112311141570075,0.40059883427412046,13.891255166706731,1.5400009155273438,-2.2231289582370266,-4.469502258300778,-10.827764563080535,1.8887600464789784,-7.64863341069065,-1.290371105910907,4.221178552347368,36.58537946947763,21.434228244544215,3.1791311523898775,9,2.0149993896484375,3.6800003051757812,9.394998550415053,4.525001525878906,-3.2999954223632955,0,0.019938774024669925,-35.85732970025792,112.9499969482422,-1.0921645700463258,113.30999755859376,-1.4999929357578077,115.6500015258789,0.019938774024669925
10102,2023-09-26,112.72000122070312,114.33000183105469,112.38999938964844,113.95999908447266,3140600.0,-0.014254458025085626,-1.0421061930556503,-0.898550965009758,17.666926139298823,16.22863669274072,3.4927284595708556,6.544319871871011,9.675276643994138,2.1318452500063074,14.525611825491854,1.9599990844726562,-2.6751409926493466,-5.625499725341797,-12.326846745886797,1.0758472952032037,-8.976173235614297,-2.2748262150692966,4.935787237389761,7.236886134571861,-7.702746670782133,3.350673510272502,9,3.3949966430664062,5.079998016357422,11.252498626708999,6.154998779296875,-3.8600006103515625,1,0.03903478955135764,1.109591618111985,114.3499984741211,-35.85732970025792,112.9499969482422,-1.0921645700463258,113.30999755859376,0.03903478955135764
10103,2023-09-27,116.51000213623048,118.08000183105469,110.41999816894531,112.5,3391800.0,0.03362314473459449,1.1426579097597542,-3.233878261725611,38.082896561879515,16.382752197181286,-0.8209895134402672,2.449073810860483,5.8235059632101525,-1.5263353518910918,14.98614331590771,7.660003662109375,-2.984143256067725,-1.5619987487792883,-8.082842234979935,4.958844737421359,-4.822420491879612,1.6984229943210352,-4.1200027465820455,79.50393023190976,61.147986726605325,3.260421743100326,9,-1.8000030517578267,0.3049964904785014,7.244995117187514,2.364997863769517,-4.040000915527358,2,-0.03707835907318102,-1.0421061930556503,112.72000122070312,1.109591618111985,114.3499984741211,-35.85732970025792,112.9499969482422,-0.03707835907318102
10104,2023-09-28,117.12000274658205,118.6500015258789,116.38999938964844,117.1500015258789,2402500.0,0.00523560723686467,-2.033548730657764,-0.007480988358041251,39.1082839690354,18.94013439897092,-1.9180055505055265,1.4893483657334912,5.121443975020654,-2.0096896406221987,15.10731532403818,2.2600021362304688,-3.365705992880521,-0.6814983367919751,-6.863744586568302,5.500747912984352,-3.7726214616801315,2.409624788096181,-6.700004577636733,81.40949993649916,60.56764887339168,3.091123124888163,9,-2.585002899169936,-0.3050041198730611,6.5349960327148295,1.7549972534179545,-6.660003662109389,3,-0.0458504322118346,1.1426579097597542,116.51000213623048,-1.0421061930556503,112.72000122070312,1.109591618111985,114.3499984741211,-0.0458504322118346
10105,2023-09-29,115.33000183105469,118.06999969482422,114.8000030517578,117.72000122070312,1691500.0,-0.015283477403944978,1.1165051899696892,79.66988809769796,36.4608119054825,21.19264678607994,-0.25516948399182127,2.8837660004762142,6.779276932591415,-0.07821470992038826,15.61915376842007,3.2699966430664205,-3.629457627168577,-2.1264991760253906,-8.032107151422238,3.779108799371457,-5.079303163723807,0.826304811673026,-4.910003662109375,59.65980145041869,37.2506832558223,2.9528039876984216,9,-0.7950019836425781,1.4849967956542969,8.324996948242188,3.5449981689453125,-3.8400039672851705,4,-0.049943657719421664,-2.033548730657764,117.12000274658205,1.1426579097597542,116.51000213623048,-1.0421061930556503,112.72000122070312,-0.049943657719421664
10106,2023-10-02,113.77999877929688,115.06999969482422,113.41000366210938,114.83000183105469,2220200.0,-0.013439721036581531,1.1699311857983445,0.4393319330145374,33.62540345746069,23.11763781188715,1.0037692522687962,3.9577862077963744,8.190560356560823,1.5909956894376762,16.033056265745017,1.9199981689453125,-3.973296074369543,-3.245502090454096,-8.884188486370007,2.3931843054618156,-6.064845288412059,-0.42615889249613303,-3.0308004760742193,40.826236207070764,18.252160593758298,2.8193431979579584,10,0.7550010681152344,3.0349998474121094,9.875,5.095001220703125,-1.25,0,-0.028212331858951778,1.1165051899696892,115.33000183105469,-2.033548730657764,117.12000274658205,1.1426579097597542,116.51000213623048,-0.028212331858951778
10107,2023-10-03,114.23999786376952,115.33999633789062,113.48999786376952,113.93000030517578,1680600.0,0.004042881784213304,-2.1092347540646776,-0.2952349120078919,36.144565728312536,26.02259645946008,0.2730588844135866,3.0949147741386724,7.535009118866796,1.232214003733148,16.644728645085642,1.849998474121108,-3.8539738039098097,-2.4290027618408345,-7.806689747440387,2.9486842237587183,-5.117846254640611,0.2598407309589419,-3.1747674316406176,46.41553021489281,22.683354743593625,2.688843492799775,10,0.29500198364259234,2.5750007629394673,9.03250122070314,4.635002136230483,-0.18999481201171875,1,-0.027923624576882133,1.1699311857983445,113.77999877929688,1.1165051899696892,115.33000183105469,-2.033548730657764,117.12000274658205,-0.027923624576882133
10108,2023-10-04,115.27999877929688,115.63999938964844,113.81999969482422,114.79000091552734,1702600.0,0.00910364964088628,2.008266234544159,1.580650718645475,40.33790076471181,29.606513538009253,-0.9218933397276317,1.743417451576235,6.314923919913184,0.3325996236270754,17.754568465214838,1.8199996948242188,-3.739744333330634,-1.1345016479492216,-6.250096168256491,3.9810928723580474,-3.692298908102856,1.423295612204413,-3.911377503417981,35.68694426608543,9.537431690722705,2.5577972601536363,10,-0.7449989318847656,1.5349998474121094,7.810001373291016,3.595001220703125,-1.2600021362304688,2,-0.05569047741955979,-2.1092347540646776,114.23999786376952,1.1699311857983445,113.77999877929688,1.1165051899696892,115.33000183105469,-0.05569047741955979
10109,2023-10-05,114.87000274658205,115.7300033569336,113.97000122070312,115.61000061035156,1103900.0,-0.0035565235691905617,2.591828790745109,-1.5102063059555957,46.64225073697267,34.081080659566304,-0.2987567899798904,1.8281470319619189,6.448348898846604,0.8775525345179744,18.899680721573837,1.7600021362304688,-3.6321063120076076,-1.2784976959228374,-6.113025865268696,3.5560304734230215,-3.6957617805957597,1.138766388750085,-3.2101262607031487,31.330479129659196,2.379095728085325,2.4172640846729285,10,-0.3350028991699361,1.944995880126939,8.132495880126939,4.0049972534179545,0.5599975585937358,3,-0.020893196382815726,2.008266234544159,115.27999877929688,-2.1092347540646776,114.23999786376952,1.1699311857983445,113.77999877929688,-0.020893196382815726
10110,2023-10-06,117.4000015258789,117.68000030517578,113.62000274658205,114.08000183105469,2219700.0,0.022024886557009626,1.0927837281416635,-4.4864990257029715,52.934851871831064,37.88932123722056,-2.3815894117725662,-1.0004476298861391,3.6880420230132103,-1.52184536911642,19.727973719427204,4.059997558593736,-3.358815813439378,1.408501052856451,-3.0117429555243262,5.828745061237228,-0.8016209513339305,3.6186230570468325,-5.460520038400006,93.44264638353907,59.91847781258218,2.2101220041903873,10,-2.865001678466797,-0.5850028991699219,5.424997329711914,1.4749984741210938,-2.9199981689453125,4,-0.05911415972065759,2.591828790745109,114.87000274658205,2.008266234544159,115.27999877929688,-2.1092347540646776,114.23999786376952,-0.05911415972065759
10111,2023-10-09,119.16000366210938,119.41000366210938,117.06999969482422,117.08000183105469,1259100.0,0.014991500113758605,-1.228568729745833,0.6265066332076321,57.46157974946695,42.310949416128125,-3.7856399368268256,-2.970228471961022,1.7305210195834206,-3.1059957236883236,20.63876641017234,2.3400039672851562,-2.713444599968284,3.20500297546387,-1.0899786778988982,7.499984628826638,1.057512148782493,5.352493802145247,-6.952101373094479,95.7770311632109,58.036010834247215,2.1474908266813824,10,-4.245002746582031,-2.3450050354003906,3.6649951934814453,-0.285003662109375,-2.900001525878892,0,-0.06436728400990122,1.0927837281416635,117.4000015258789,2.591828790745109,114.87000274658205,2.008266234544159,115.27999877929688,-0.06436728400990122
10112,2023-10-10,118.43000030517578,120.16000366210938,118.02999877929688,119.12000274658205,2029700.0,-0.006126244834664396,-1.8590564163483496,-0.3317316509555143,56.81371944036173,44.39215195818171,-2.414394100510407,-2.471699720475897,2.2843000649484395,-2.2225591728879124,21.71110121669933,2.1300048828125,-1.976459459882804,2.541499710083002,-1.5413723956207122,6.624371815786716,0.5000636572311379,4.582935762934866,-5.78997193377522,73.5473529854376,30.87911969112706,2.041436052851858,10,-1.6449966430664062,-2.1000022888183594,4.13749885559082,0.44499969482421875,-1.2900009155273438,1,-0.04981847091679059,-1.228568729745833,119.16000366210938,1.0927837281416635,117.4000015258789,2.591828790745109,114.87000274658205,-0.04981847091679059
10113,2023-10-11,118.66000366210938,119.18000030517578,117.4800033569336,119.02999877929688,1380300.0,0.0019421038279228142,4.074631624496117,0.5362229102167072,64.62548825599377,47.22739687895486,-2.57850457224545,-2.900835996284002,1.8661509168790644,-2.319386632305708,22.38098542991761,1.6999969482421875,-1.4443246804885632,2.8035030364990234,-1.175498749918674,6.782504822916721,0.8140021432901676,4.793003929707879,-5.418377267452115,77.0642233942401,28.212606825164947,1.989500893208852,10,-1.875,-2.9050064086914062,3.467496871948242,0.214996337890625,-2.170005798339858,2,-0.038850501163633866,-1.8590564163483496,118.43000030517578,-1.228568729745833,119.16000366210938,1.0927837281416635,117.4000015258789,-0.038850501163633866
10114,2023-10-12,118.55999755859376,119.31999969482422,117.95999908447266,119.13999938964844,1332500.0,-0.000842795385380124,1.8936108044932147,1.5675932035631421,65.55739390579845,50.460350434545525,-2.517495776040249,-2.9837363128203975,1.8187477798912255,-2.0750554628393445,23.077659185381062,1.3600006103515625,-0.7057525747941327,2.7224971771240405,-1.1977029872226694,6.64269734147075,0.7623970949506855,4.6825972592973955,-4.76490098254034,75.53507829460908,19.85585805769795,1.9601000821733539,10,-1.7749938964843892,-2.8050003051757955,3.607501983642564,0.3150024414062358,-1.040000915527358,3,-0.038292856013965704,4.074631624496117,118.66000366210938,-1.8590564163483496,118.43000030517578,-1.228568729745833,119.16000366210938,-0.038292856013965704
10115,2023-10-13,117.9800033569336,119.4000015258789,116.97000122070312,119.13999938964844,932600.0,-0.004891988981136186,1.8928569806676627,1.999986845913074,60.54620414496287,53.45155051093466,-1.7009396538968105,-2.366783063078003,2.2325273199853086,-1.382661812384896,22.038893142673473,2.4300003051757812,-0.4756485864713227,2.0420028686523466,-1.9938525199382582,6.077858257242951,0.02407517435705131,4.059930562947642,-3.6757142139956898,31.66148474122262,-25.341058886572288,2.0179276942952993,10,-1.1550025939941406,-2.305004119873047,4.187496185302734,0.8999938964844034,0.7899932861328125,4,-0.02161385810477645,1.8936108044932147,118.55999755859376,4.074631624496117,118.66000366210938,-1.8590564163483496,118.43000030517578,-0.02161385810477645
10116,2023-10-16,118.7300033569336,119.19000244140624,117.62000274658205,119.02999877929688,1292100.0,0.006357009481775977,4.064492709038472,0.2586176279078945,68.40171051580377,57.03567770954479,-1.8717776324517388,-3.084321194059754,1.375760454975051,-1.9965575089769914,20.9439908922558,1.5699996948241903,-0.2793417304471575,2.6710025787353544,-1.5525576107809087,6.8945627682516175,0.5592224839772229,4.782782673493486,-3.9572570524619692,55.17243853439204,-7.789485495534301,2.1117800947581298,10,-1.8400001525878906,-3.160003662109375,3.4374961853027344,0.5399932861328267,-0.37000274658203125,0,-0.03579550138833387,1.8928569806676627,117.9800033569336,1.8936108044932147,118.55999755859376,4.074631624496117,118.66000366210938,-0.03579550138833387
10117,2023-10-17,119.13999938964844,119.5500030517578,118.4499969482422,118.80999755859376,1110700.0,0.0034531796607659704,-1.0952436312906018,-1.1000228885327976,60.154425960434345,59.23751384240285,-1.6914914778433285,-3.4349399012533866,0.7945055105850543,-2.258380509850298,19.53027582242159,1.1000061035155966,0.15129967036992298,2.9314987182617216,-1.5115906562051862,7.374588092728629,0.7099540310282748,5.153043405495168,-3.936272496565792,84.1083964680073,22.278948951918764,2.2215446872334517,10,-2.2499961853027344,-3.8499984741210938,2.842500686645508,0.12999725341798296,-0.1900024414062358,1,-0.024173218634985005,4.064492709038472,118.7300033569336,1.8928569806676627,117.9800033569336,1.8936108044932147,118.55999755859376,-0.024173218634985005
10118,2023-10-18,118.2699966430664,119.2300033569336,117.8000030517578,119.08000183105469,1372900.0,-0.007302356480099359,1.5765580001512378,-2.454547556295477,54.35273774417222,60.09423462098057,-0.3942098655193007,-2.4860507405748535,1.5173271584560553,-1.2365741830545147,18.354244393590786,1.4300003051757955,0.8062484114094133,1.9304962158203125,-2.596954112894224,6.457946544534849,-0.3332289485369557,4.194221380177581,-2.669767608461626,50.3873837109588,-8.594970783542557,2.263725164357266,10,-1.3799934387207031,-2.9799957275390625,3.712503433227539,1.0000000000000142,0.23000335693359375,2,-0.009554386450421948,-1.0952436312906018,119.13999938964844,4.064492709038472,118.7300033569336,1.8928569806676627,117.9800033569336,-0.009554386450421948
10119,2023-10-19,118.19000244140624,119.62999725341795,117.52999877929688,118.51000213623048,1622600.0,-0.0006763693576621321,-1.5609627882526262,0.39505882131322445,62.43478526239805,61.14978277548801,0.2304906721556108,-2.1309693854701948,1.4419853251726948,-1.0083309113801278,16.199219003300158,2.0999984741210795,1.417435433057534,1.6065017700195199,-2.756508500920674,5.969512040959714,-0.5750033654505842,3.788006905489624,-2.224991436601087,45.86477595073555,-12.493552289477378,2.1815051354701,10,0.3750000000000142,-2.900001525878892,3.5724964141845845,1.7699966430664347,0.7599945068359659,3,-0.014383658029616386,1.5765580001512378,118.2699966430664,-1.0952436312906018,119.13999938964844,4.064492709038472,118.7300033569336,-0.014383658029616386
10120,2023-10-20,116.0,118.37999725341795,115.9000015258789,118.19000244140624,2038900.0,-0.018529506694036524,-1.0753107622373486,6.8437641561159825,59.14333332914369,61.336644284340984,2.4596801324973683,0.31541917472880243,3.4389744408320837,1.331943659196213,14.009806118311218,2.4799957275390483,1.8505022119025796,-0.7360008239746065,-4.764669828736999,3.2926681807877856,-2.7503353263557955,1.2783336784065824,4.160003662109375,2.680927309991051,-55.503506104239634,2.0143345023811947,10,2.0300025939941406,-0.7099990844726562,5.737497329711914,4.1149978637695455,3.5800018310546875,4,0.013103419336779387,-1.5609627882526262,118.19000244140624,1.5765580001512378,118.2699966430664,-1.0952436312906018,119.13999938964844,0.013103419336779387
10121,2023-10-23,116.62999725341795,117.9499969482422,115.66999816894531,116.08000183105469,1540100.0,0.005431010805327263,-2.328458698327683,-0.2511391822970326,59.70755427965116,61.658181488706475,1.601472219966979,-0.1423042482181387,2.5815864135241213,0.8958882956529095,11.919278415199571,2.279998779296889,2.2026373642003136,-0.22000350952150427,-4.090312516196676,3.650305497153667,-2.15515801285909,1.7151509938160814,3.4448063659668122,24.2424067277401,-33.96710755147437,1.935154503337583,10,1.020000457763686,-1.3399963378906108,3.345003128051772,3.510002136230497,4.520004272460952,0,0.01834861905208296,-1.0753107622373486,116.0,-1.5609627882526262,118.19000244140624,1.5765580001512378,118.2699966430664,0.01834861905208296
10122,2023-10-24,117.12000274658205,117.6500015258789,115.56999969482422,117.23999786376952,1229300.0,0.004201367612993945,3.425524316602818,-0.21817475620409052,57.823144698317904,60.902365537853605,1.0125860309326242,-0.30121456922572065,1.8809925063709017,0.5683976127733246,9.564353947831473,2.0800018310546875,2.2606873697135086,0.05000190734864418,-3.29662688388143,3.3966306985787185,-1.623312488266393,1.7233163029636813,2.7786086547851454,38.17743802522636,-21.935838144981652,1.6733143956150394,10,0.4799957275390483,-1.8300018310547017,2.5674972534179545,3.264995574951172,4.8499984741210795,1,0.010587413206030627,-2.328458698327683,116.62999725341795,-1.0753107622373486,116.0,-1.5609627882526262,118.19000244140624,0.010587413206030627
10123,2023-10-25,112.19000244140624,115.94000244140624,111.36000061035156,115.94000244140624,3904900.0,-0.042093580853503565,1.4426676432291592,31.25127161750486,41.769044071920526,58.25921555631161,5.507470289430572,4.520306441798965,6.583908625106275,5.585195047085435,10.216607750550434,5.760002136230483,1.9349240443099518,-4.663998413085949,-8.65787019797537,-0.6701266281965275,-6.66093430553066,-2.667062520641238,7.4488922575683745,10.036301910116869,-51.49877741665863,1.996935892444712,10,3.30499649047853,3.099998474121108,7.24249649047853,8.939994812011761,11.729995727539077,2,0.060254874407071446,3.425524316602818,117.12000274658205,-2.328458698327683,116.62999725341795,-1.0753107622373486,116.0,0.060254874407071446
10124,2023-10-26,111.75,113.27999877929688,111.6500015258789,112.25,2314900.0,-0.003921939850532019,-3.6571553133514985,0.13333333333333333,30.09162256514152,54.87537315855368,5.4533667734854845,4.782579544425943,6.822171245200764,6.087963173919022,11.21023482793272,1.6299972534179688,1.6347489506673867,-4.835500717163086,-9.430819329409857,-0.24018210491631464,-7.1331600232864645,-2.5378414110397074,7.226583171884769,5.555549517728581,-49.797707358896666,2.2976593061233843,10,3.7449989318847656,3.5400009155273438,7.260000228881836,9.99499893188478,12.430000305175781,3,0.06040268456375841,1.4426676432291592,112.19000244140624,3.425524316602818,117.12000274658205,-2.328458698327683,116.62999725341795,0.06040268456375841
10125,2023-10-27,109.56999969482422,111.56999969482422,109.0199966430664,111.56999969482422,1739100.0,-0.019507832708508088,1.5500030517578125,4.0,17.180018621769776,49.18407405921658,7.057079859674417,6.860679935850101,8.81929737860996,8.322521860315959,11.823964519541,2.7300033569335938,1.0649096663446755,-6.727500915527344,-12.277040931823478,-1.1779608992312092,-9.502270923675411,-3.9527309073792765,8.797256872137893,6.159048521409711,-42.259937390085206,2.774770008148065,10,4.754997253417969,5.020000457763672,8.150001525878906,11.83499908447267,13.470001220703125,4,0.0856073494527998,-3.6571553133514985,111.75,1.4426676432291592,112.19000244140624,3.425524316602818,117.12000274658205,0.0856073494527998
10126,2023-10-30,110.56999969482422,111.0199966430664,109.23999786376952,110.55999755859376,1290500.0,0.009126585769692497,2.9121022846363758,-0.00500106811522727,23.588716293264028,45.12121742953099,5.3393464793472845,5.91092039773298,7.661036435696474,7.375465505853569,11.922527336670466,1.7799987792968892,0.45936664614640677,-5.567000961303705,-11.588696297443718,0.4546943748363077,-8.577848629373719,-2.5561532932336917,6.86253087974832,17.960627749409454,-26.152888792986232,3.010847668070009,10,3.7549972534179688,4.020000457763672,6.79749870300293,10.71999740600586,13.849998474121094,0,0.08148686046032627,1.5500030517578125,109.56999969482422,-3.6571553133514985,111.75,1.4426676432291592,112.19000244140624,0.08148686046032627
10127,2023-10-31,111.0500030517578,111.30999755859376,110.0,110.68000030517578,1369800.0,0.004341171730653848,1.9438419929191084,36.9923722349863,24.851294929202453,41.843279338978796,4.013117459777234,5.459593235808484,7.022185524147389,6.9669033492859,12.113989647568987,1.3099975585937642,-0.016336247880673227,-4.9274978637695455,-11.318428800219522,1.4634330726804308,-8.12296333199454,-1.7320323955445502,5.5412741296641315,29.335328146378263,-10.171851416381092,3.19546546822499,10,3.274993896484389,3.5399971008300923,6.147495269775405,10.224994659423857,13.77999877929689,1,0.09095000627252325,2.9121022846363758,110.56999969482422,1.5500030517578125,109.56999969482422,-3.6571553133514985,111.75,0.09095000627252325
10128,2023-11-01,108.86000061035156,109.36000061035156,106.2699966430664,109.36000061035156,3094200.0,-0.01972086790835592,11.360015869140625,-1.3513413200817064,21.8350863512711,37.332201682186906,5.283562123607652,7.530033404369661,9.060723858935944,9.204681446706886,12.819366858797283,4.780006408691392,-0.8047357801948323,-6.7965003967285185,-13.936019386178685,0.3430185927216485,-10.366259891453595,-3.226740902003442,6.974148517234809,36.947263594956546,1.9148615873811607,3.5697594947250817,11,3.464996337890625,4.354999542236328,8.097497940063477,12.184997558593764,15.159996032714844,2,0.12042991490765176,1.9438419929191084,111.0500030517578,2.9121022846363758,110.56999969482422,1.5500030517578125,109.56999969482422,0.12042991490765176
10129,2023-11-02,112.47000122070312,112.52999877929688,109.5,109.6500015258789,1562600.0,0.03316186468961213,1.0612272966723844,-5.6399993896484375,36.39506157955157,34.804615932232224,0.8681465790750593,3.9326401925659695,5.268128326983984,5.641579586948723,13.009979087357381,3.6699981689453125,-1.392027433380207,-3.066499710083008,-10.341079461548063,4.208080041382047,-6.703789585815542,0.5707901656495267,2.216449608740845,99.04157287348981,60.956233757401904,3.637289875732529,11,-0.3600044250488281,0.7449989318847656,3.2924976348876953,7.589996337890639,12.729995727539077,3,0.10180489751905952,11.360015869140625,108.86000061035156,1.9438419929191084,111.0500030517578,2.9121022846363758,110.56999969482422,0.10180489751905952
10130,2023-11-03,110.45999908447266,114.0999984741211,108.58000183105469,113.48999786376952,2878300.0,-0.017871451181779463,1.5976454790900736,-1.0744677685100714,30.776381873900462,31.590041220482146,2.245830104979092,5.687666039051436,7.096139061267053,7.680562239739118,14.042547200723526,5.519996643066406,-1.9300454681143009,-4.729501724243164,-12.286411841834024,2.827408393347696,-8.507956783038594,-0.9510466654477341,-4.19000244140625,53.51215148875469,16.86166449051796,3.7784550587954264,11,1.5,2.7550010681152344,5.215000152587891,9.599998474121108,16.099998474121108,4,0.1242078701287237,1.0612272966723844,112.47000122070312,11.360015869140625,108.86000061035156,1.9438419929191084,111.0500030517578,0.1242078701287237
10131,2023-11-06,111.48999786376952,111.54000091552734,109.9800033569336,110.7699966430664,1745500.0,0.009324631430688068,2.804838109415705,-0.23762426098078948,32.71577677224731,28.80033367314097,0.45823522262112704,4.272648116853887,5.8565811752662995,6.7172828880584206,14.78857181828957,1.55999755859375,-2.605068136459863,-3.3160026550293082,-10.802660396834568,4.170655086775952,-7.059331525931938,0.42732621587332176,-5.063401184082011,66.66666666666649,34.53136649116156,3.743328870902633,11,-0.3849983215331889,1.7250022888183736,4.18500137329103,8.569999694824247,16.629997253417983,0,0.10359676449066635,1.5976454790900736,110.45999908447266,1.0612272966723844,112.47000122070312,11.360015869140625,108.86000061035156,0.10359676449066635
10132,2023-11-07,112.52999877929688,112.68000030517578,110.81999969482422,111.62000274658205,1910800.0,0.009328199259615477,2.074383500318417,1.2638812359598237,37.13005579719095,28.284890531504352,-1.4542597071733354,2.9175550479317565,4.604147072682608,5.7224645039041775,15.073001889561999,1.8600006103515625,-3.1053982775074047,-1.981001663208005,-9.33010140392409,5.36809807750808,-5.6555515335660544,1.6935482071500445,-5.94993406372069,79.94892301816049,48.05188448421064,3.6745498703580437,11,-2.345001220703125,0.6850013732910156,3.145000457763672,7.529998779296889,14.300003051757812,1,0.10566070842112141,2.804838109415705,111.48999786376952,1.5976454790900736,110.45999908447266,1.0612272966723844,112.47000122070312,0.10566070842112141
10133,2023-11-08,114.0500030517578,114.41999816894531,112.33999633789062,113.05999755859376,1502700.0,0.013507547222515237,1.404632332836466,1.087922867323398,41.2805480818549,29.528104477805837,-2.997942129181908,1.0903771128587465,2.892084419522277,4.252469433339854,15.406390758613242,2.0800018310546875,-3.6728490848857973,-0.2304973602295064,-7.3161344833388995,6.855139762879887,-3.773315921784203,3.31232120132519,-7.319539661010708,93.6644631985993,60.90971519896329,3.5428185615546974,11,-3.705005645751939,-0.8350028991699077,1.6249961853027486,6.009994506835966,12.789993286132827,2,0.09451993415909632,2.074383500318417,112.52999877929688,2.804838109415705,111.48999786376952,1.5976454790900736,110.45999908447266,0.09451993415909632
10134,2023-11-09,114.0199966430664,115.16000366210938,113.6999969482422,114.6500015258789,1897000.0,-0.00026309871011376273,-1.29921543655612,-0.636365037530266,45.41241638345193,32.66503756243719,-2.9190427366319938,0.8040424184037249,2.7079932336329335,4.3543738878312155,15.593039512779205,1.4600067138671733,-4.2968036376147865,-0.03350372314453409,-6.82673394171691,6.7597264954278415,-3.430118832430722,3.3631113861416537,-6.981951861191391,82.67467018530843,44.21079057142561,3.396615109286191,11,-3.3049964904785156,-0.8049964904785156,1.6550025939941406,6.040000915527358,13.72000122070311,3,0.0877039141766025,1.404632332836466,114.0500030517578,2.074383500318417,112.52999877929688,2.804838109415705,111.48999786376952,0.0877039141766025
10135,2023-11-10,115.43000030517578,115.83000183105469,114.26000213623048,114.9000015258789,1537000.0,0.012366284017033546,1.3608985464015482,-0.8412613834528192,47.31664741122996,35.30147435332229,-3.8111750012538295,-0.8503965584634159,1.1055333428365373,3.0152976211295055,16.339898885479005,1.8100051879882812,-4.263728926999875,1.50400009155274,-5.071153945139784,8.079154128245264,-1.783576926793529,4.791577109899009,-7.904637990486705,93.16236529550544,50.71433854323071,3.2875770183462625,11,-4.380001068115234,-2.2150001525878906,0.24499893188476562,4.629997253417983,13.359992980957003,4,0.08464001227788565,-1.29921543655612,114.0199966430664,1.404632332836466,114.0500030517578,2.074383500318417,112.52999877929688,0.08464001227788565
10136,2023-11-13,114.4800033569336,114.87000274658205,113.87000274658205,114.16000366210938,1275400.0,-0.00823006970224871,-1.2222184546264423,0.6037743997236138,44.21560741220684,37.45306462921167,-2.512425228556367,-0.24783068613470505,1.8425865967719233,4.056805677611777,17.072304767811115,1.5599975585937358,-4.026837396666053,0.766503143310544,-5.418035109656714,6.951041396277802,-2.325765983173085,3.858772269794173,-6.29026988093527,73.05393416185578,28.823723328445624,3.0922691264836266,11,-3.430004119873047,-1.2650032043457031,1.1949958801269531,5.5799942016601705,13.379997253417969,0,0.10552056121099462,1.3608985464015482,115.43000030517578,-1.29921543655612,114.0199966430664,1.404632332836466,114.0500030517578,0.10552056121099462
10137,2023-11-14,116.26000213623048,116.93000030517578,115.33999633789062,116.3000030517578,1737800.0,0.015548556316399509,1.4461685632625754,-0.12500298023499212,60.34569226693631,41.732020842063356,-3.8841229246454816,-2.376498763065186,-0.10085755380330852,2.425742701527895,17.928370900026923,2.4499969482421875,-3.305200796254681,2.690501785278329,-3.0824569232072463,8.463460493763904,-0.19597756896445162,5.576981139521109,-7.459047191827651,85.40310261776133,35.32545624554261,2.8864793542427867,11,-3.5050010681152486,-3.0450019836425923,-0.3950023651123189,3.7999954223632812,2.6399993896484233,1,0.10201266783962204,-1.2222184546264423,114.4800033569336,1.3608985464015482,115.43000030517578,-1.29921543655612,114.0199966430664,0.10201266783962204
10138,2023-11-15,117.13999938964844,117.87999725341795,116.5999984741211,116.69000244140624,2240500.0,0.007569217592021005,-3.063456694439017,-11.249666221637186,63.40128079640045,44.73271186615768,-3.873417365997085,-3.5262877910795964,-1.1052065019202075,1.6650649222928422,19.267793498295138,1.6199951171874716,-2.6930016430778636,3.6269989013671875,-1.9717500470552665,9.225747849789641,0.8276244271559676,6.426373375578407,-7.526139909168307,82.29670311618787,25.48901653203069,2.7993744742112248,11,-3.9099998474121094,-4.19000244140625,-0.5824985504150391,2.2399978637695312,2.720001220703125,2,0.08272155106620693,1.4461685632625754,116.26000213623048,-1.2222184546264423,114.4800033569336,1.3608985464015482,115.43000030517578,0.08272155106620693
10139,2023-11-16,116.48999786376952,118.87999725341795,115.43000030517578,118.30999755859376,1316400.0,-0.005548928882241011,1.3310797400850187,-4.0444711946016785,68.62215232495114,48.937797471829974,-2.897963129066895,-3.17285017093009,-0.5838707721902949,2.425111376833044,20.32264427647653,3.4499969482421733,-2.1019511901322687,3.061997604370106,-2.2836768263482696,8.407672035088481,0.3891603890109252,5.734834819729286,-5.884201850536854,52.29536905904004,-10.467975757821435,2.6728372153591873,11,-2.059997558593736,-3.5400009155273295,-0.21999740600584516,1.9400024414062642,3.690002441406264,3,0.0888488167561392,-3.063456694439017,117.13999938964844,1.4461685632625754,116.26000213623048,-1.2222184546264423,114.4800033569336,0.0888488167561392
10140,2023-11-17,117.5199966430664,117.68000030517578,116.55999755859376,117.19000244140624,1275500.0,0.008841950366429208,2.446154207307725,-0.1813155258204794,68.6727324606068,52.93301477053659,-3.152727275136513,-4.303793660550525,-1.7445027050158899,1.5180122999874186,20.974188793970875,1.1900024414062642,-1.1307856997726589,4.015996551513666,-1.5233526229674936,9.555345725994826,1.2463219642730792,6.785671138754253,-5.755812456207806,72.854249470815,4.240925336211291,2.769674587240582,11,-2.6699981689453125,-4.569999694824219,-1.2499961853027344,0.7900009155273438,1.5500030517578125,4,0.0869639339060182,1.3310797400850187,116.48999786376952,-3.063456694439017,117.13999938964844,1.4461685632625754,116.26000213623048,0.0869639339060182
10141,2023-11-20,118.7699966430664,119.02999877929688,117.06999969482422,117.06999969482422,1502300.0,0.010636487710227849,-1.3058854152642019,5.151596421057277,69.91741126701018,56.57605426718317,-3.644744484487404,-5.676275594876287,-3.0923494240666685,0.42146301489313487,21.718810626812786,1.9599990844726562,-0.5979602491439664,5.15899658203125,-0.7076034486526908,11.02559661271519,2.2256965666892796,8.09229659737322,-6.009598626889499,92.95387630878145,18.57190631472116,2.9333000153419717,11,-3.0849990844726562,-5.819999694824219,-2.5199966430664062,-0.45999908447265625,0.7300033569335938,0,0.08436471269068879,2.446154207307725,117.5199966430664,1.3310797400850187,116.48999786376952,-3.063456694439017,117.13999938964844,0.08436471269068879
10142,2023-11-21,118.36000061035156,119.05999755859376,118.12999725341795,118.8000030517578,1861900.0,-0.00345201687549912,-1.0666463218215396,-0.258825430163979,76.98862700423257,60.5436185918918,-2.5935316821399965,-5.447937473257355,-2.7827908463094104,0.9435269451767567,22.456717200721688,0.9300003051758097,0.3044121979237815,4.687000656127935,-1.3592031507895825,10.733204463045453,1.6638987526691693,7.710102559586701,-4.596466472075463,80.71632292330004,1.5330565695478384,3.0231019034587594,11,-1.9800033569335795,-5.410003662109375,-2.1299991607666016,-0.0500030517578125,0.75,1,0.08026360215453687,-1.3058854152642019,118.7699966430664,2.446154207307725,117.5199966430664,1.3310797400850187,116.48999786376952,0.08026360215453687
10143,2023-11-22,118.9499969482422,119.88999938964844,118.25,119.3499984741211,2495300.0,0.0049847611933777625,1.2162103646120617,0.9090893327784684,72.22220477962149,63.52248396924397,-2.699220501322941,-5.803050544053576,-3.4536102187195326,0.4765539240603971,21.62014122756923,1.6399993896484375,1.1768966249921107,4.938997268676772,-1.5011121880664433,11.379106725419987,1.7189425403051644,8.15905199704838,-4.233099394308923,78.92370774965349,2.1593399718146316,3.2200547283716086,11,-2.0699958801269673,-5.86999893188478,-2.8599948883056783,-0.6399993896484517,-1.0799942016601562,2,-0.00042030620971811317,-1.0666463218215396,118.36000061035156,-1.3058854152642019,118.7699966430664,2.446154207307725,117.5199966430664,-0.00042030620971811317
10144,2023-11-24,118.5,119.31999969482422,118.2300033569336,119.30999755859376,548200.0,-0.0037830765850125347,1.6264914054600608,2.02498617177527,80.87558751333819,67.25125509170044,-1.7286958292182248,-5.0819882444969835,-3.0797260334664145,1.0256928194330328,20.73478613527867,1.089996337890625,1.9064889352499108,4.151500320434565,-2.493912437667234,10.796913078536363,0.8287939413836654,7.474206699485464,-2.7484820789236863,58.25829953948707,-20.561350667537127,3.3227063790508957,11,-1.6199989318847656,-5.420001983642578,-2.4099979400634766,-0.19000244140625,-1.660003662109375,4,0.011476798399591148,1.2162103646120617,118.9499969482422,-1.0666463218215396,118.36000061035156,-1.3058854152642019,118.7699966430664,0.011476798399591148
10145,2023-11-27,118.9499969482422,119.0999984741211,117.73999786376952,118.19000244140624,1659800.0,0.003797442601199963,1.5660447976046794,-0.9382676512697045,79.9839316543343,71.2255133408257,-1.8180604744019888,-5.052260395159564,-3.506429356118204,0.6650485689779657,18.921617460845315,1.3600006103515767,2.485930529857569,4.132497406005868,-2.4162296463879613,10.681224458399697,0.8581338798089462,7.40686093220279,-2.3707827334514633,66.66657648468896,-13.124810400964975,3.274363526196917,11,-1.3349990844726705,-5.86999893188478,-2.022495269775405,-0.6399993896484517,-1.099998474121108,0,0.010340507679615918,1.6264914054600608,118.5,1.2162103646120617,118.9499969482422,-1.0666463218215396,118.36000061035156,0.010340507679615918
10146,2023-11-28,119.58000183105469,119.69000244140624,118.5999984741211,119.13999938964844,1903100.0,0.005296384186429304,2.3030239977806515,0.5789547653944008,79.3017612931539,73.33174323262767,-1.842288033555576,-5.2413769349425365,-4.116300412574503,0.13343773999875452,17.091446442037007,1.090003967285142,2.9950041107952785,4.312002182006836,-2.246059786281549,10.87006415029522,1.0329711978626506,7.591033166151021,-2.3386305812924064,85.58151913557256,5.570051945980893,3.279030984144192,11,-1.9200019836425781,-6.500003814697266,-2.9200000762939453,-1.2700042724609375,-1.5999984741210938,1,-0.004264945044498369,1.5660447976046794,118.9499969482422,1.6264914054600608,118.5,1.2162103646120617,118.9499969482422,-0.004264945044498369
10147,2023-11-29,121.1500015258789,121.91000366210938,119.66999816894531,120.0,1991100.0,0.013129283080647092,-1.4751370968761723,2.6136253294492997,79.38742500863671,75.10798147843168,-2.95661478100061,-6.341020858477606,-5.642349692056172,-1.376579660224337,15.62931099443981,2.3300018310546875,3.4308859666648175,5.377001953125003,-1.3663345945930985,12.120338500843104,2.0053336792659593,8.748670226984046,-3.410003662109389,81.77455444946774,3.3459270256844036,3.3716682738590475,11,-2.479999542236328,-7.060001373291016,-4.680002212524414,-2.8400039672851562,-1.6800003051757812,2,-0.013619492406910516,2.3030239977806515,119.58000183105469,1.5660447976046794,118.9499969482422,1.6264914054600608,118.5,-0.013619492406910516
10148,2023-11-30,121.97000122070312,122.16999816894531,120.81999969482422,121.58999633789062,2678400.0,0.006768466236040993,2.4615399663523614,0.33043859008976134,80.88582869710312,76.47061218644856,-3.3742678755408804,-6.459684749644509,-6.391845380535898,-2.157725253656281,13.175858050888955,1.3499984741210938,4.096357207199688,5.541501617431635,-0.9150651906669651,11.998068425530235,2.313218213382328,8.769785021480942,-3.3960021972656307,95.48539651321195,16.86708053010237,3.2282834040493005,11,-2.6050033569335938,-7.750003814697266,-5.525001525878906,-3.660003662109375,-3.3000030517578125,3,-0.023448393717537375,-1.4751370968761723,121.1500015258789,2.3030239977806515,119.58000183105469,1.5660447976046794,118.9499969482422,-0.023448393717537375
10149,2023-12-01,123.91999816894531,124.13999938964844,121.63999938964844,121.95999908447266,1625900.0,0.01598751273859289,1.0833320087865137,5.157826052039833,81.65551840416265,77.91314395795477,-4.64830141351905,-7.913630241331788,-8.17178868437658,-4.063840682096497,12.538337292913674,2.5,4.3084122178463815,6.918998718261719,-0.06839113865082425,13.906388575174262,3.42530378980544,10.412693646717997,-4.626799316406249,96.5624817460819,18.96663809034534,3.493694928456273,12,-3.3149986267089844,-8.71500015258789,-8.527498245239258,-5.6100006103515625,-5.029998779296875,4,-0.04882178431051176,2.4615399663523614,121.97000122070312,-1.4751370968761723,121.1500015258789,2.3030239977806515,119.58000183105469,-0.04882178431051176
10150,2023-12-04,124.18000030517578,124.4000015258789,122.4800033569336,122.5,1610600.0,0.00209814509419215,-1.2325643288991008,0.8571434132214355,88.1289609017089,79.9366494729213,-4.318352915516016,-7.476380195331927,-8.243604119628799,-4.309459207405155,12.618295791783252,1.9199981689453125,4.411888525859297,6.493000793457028,-0.4844610676848191,13.470462654598876,3.0042698628861046,9.981731724027952,-3.91744134521484,96.20687750092736,17.29144309998665,3.488730930570924,12,-3.1100006103515625,-8.845001220703125,-8.787500381469727,-6.635002136230469,-5.040000915527344,0,-0.059107778621733775,1.0833320087865137,123.91999816894531,2.4615399663523614,121.97000122070312,-1.4751370968761723,121.1500015258789,-0.059107778621733775
10151,2023-12-05,123.04000091552734,124.2699966430664,122.52999877929688,124.01000213623048,1732000.0,-0.009180217320396644,1.3355829100442405,-0.5773815741073013,78.06294004855518,80.05601758895716,-2.803806152307345,-5.719983589381968,-6.969918058129494,-3.1668284107279874,12.702575347287517,1.7399978637695312,4.472299989187007,4.775501251220703,-1.9497112117464752,11.500713714187881,1.4128950197371068,8.1381074827043,-1.9499534423828067,71.2473647960953,-6.564563218140137,3.362606231483591,12,-1.970001220703125,-7.7050018310546875,-8.582502365112305,-6.560001373291016,-3.3199996948242188,1,-0.04218142394983748,-1.2325643288991008,124.18000030517578,1.0833320087865137,123.91999816894531,2.4615399663523614,121.97000122070312,-0.04218142394983748
10152,2023-12-06,124.41999816894531,124.55999755859376,123.0,123.63999938964844,1841600.0,0.011215842353296201,1.9433983992629178,-0.804121440931245,78.93484320303901,80.8018663026702,-3.613825605832659,-6.496624736978049,-8.144888898623222,-4.538857311892798,13.338452195863615,1.5599975585937642,4.517557058529505,5.560998535156244,-1.1318468177226038,12.253843888035092,2.2145758587168274,8.907421211595661,-2.6679598852539073,96.2566986734226,18.22669577256481,3.346422676439423,12,-3.270000457763672,-9.005001068115234,-9.962499618530273,-8.115001678466797,-4.610000610351548,2,-0.05176012624005255,1.3355829100442405,123.04000091552734,-1.2325643288991008,124.18000030517578,1.0833320087865137,123.91999816894531,-0.05176012624005255
10153,2023-12-07,124.83000183105469,125.33999633789062,123.5500030517578,124.8499984741211,1753100.0,0.0032953196282212716,2.5800138856040142,-0.025636762001643255,83.79259156672907,81.12597786415809,-3.4665844774075794,-6.3849699496789185,-8.463056419421136,-4.956949525161065,14.816572995703273,1.7899932861328267,4.456196017044789,5.432002258300784,-1.3656498175893148,12.229654334190883,2.0331762203557417,8.830828296245826,-2.516371692382805,86.21635331136616,4.7273939686241135,3.398826037945048,12,-3.2900047302246094,-9.025005340576172,-10.372503280639648,-8.715003967285156,-4.720001220703125,3,-0.04293840047848274,1.9433983992629178,124.41999816894531,1.3355829100442405,123.04000091552734,-1.2325643288991008,124.18000030517578,-0.04293840047848274
10154,2023-12-08,124.0199966430664,125.16000366210938,123.83999633789062,124.44000244140624,1707800.0,-0.006488866266977533,-2.3846063558202997,21.003815337656672,76.81519232125045,80.77389571603766,-2.001726606572362,-5.046093126606735,-7.588399110430203,-4.177708274157823,16.66422187246752,1.32000732421875,4.315881540656093,4.121997070312503,-2.4782946568015802,10.722288797426586,0.8218512067554542,7.4221429338695515,-1.1010932645507694,53.846051245114914,-27.548121797999052,3.300145863557043,12,-2.049999237060547,-7.05999755859375,-11.249998092651367,-9.279998779296875,-3.649993896484361,4,-0.04313819237972216,2.5800138856040142,124.83000183105469,1.9433983992629178,124.41999816894531,1.3355829100442405,123.04000091552734,-0.04313819237972216
10155,2023-12-11,125.1999969482422,126.12999725341795,124.7300033569336,124.79000091552734,2264800.0,0.009514597138491121,-4.28308405429911,-0.9761675537229784,76.68050932717576,80.48264549759564,-2.460699377788174,-5.751503319932098,-8.630996692998494,-5.390545468602184,18.631397752467034,2.1100006103515483,4.370940223548743,4.813497543334975,-1.840410033398527,11.467405120068477,1.486543754968224,8.140451331701726,-1.796874977851573,74.16664723996008,-5.527142442940573,3.3269537883667475,12,-2.299999237060561,-7.844997406005874,-12.537498474121108,-10.45999908447267,-3.1100006103515767,0,-0.05039934275080149,-2.3846063558202997,124.0199966430664,2.5800138856040142,124.83000183105469,1.9433983992629178,124.41999816894531,-0.05039934275080149
10156,2023-12-12,126.55999755859376,126.66000366210938,124.61000061035156,125.75,1406500.0,0.010862624948096311,3.0593727338651195,1.9756229181785703,81.53844980093143,80.72164825229505,-3.046875601025363,-6.492998133602541,-9.784989432253582,-6.768782535004448,20.91561971287189,2.0500030517578125,4.429382638185629,5.5694984436035355,-1.019693337868901,12.158690225075972,2.2749025528673172,8.864094334339754,-2.720001220703139,97.26759553409916,16.971850587423006,3.2945958907362196,12,-2.8199958801269673,-8.23999404907228,-13.97249794006349,-11.819999694824233,-3.7699966430664205,1,-0.058628305247162116,-4.28308405429911,125.1999969482422,-2.3846063558202997,124.0199966430664,2.5800138856040142,124.83000183105469,-0.058628305247162116
10157,2023-12-13,128.1199951171875,128.19000244140622,125.7300033569336,126.88999938964844,2907700.0,0.012326150353088483,2.5912123405915204,1.518517820812271,82.82031985564763,80.93659171435554,-3.9271913915224275,-7.50363267403614,-11.13143378998187,-8.367509875228194,22.69259683361652,2.459999084472628,4.569191395047156,6.536496353149417,-0.3864178413473951,13.459410547646243,3.075039255901004,9.99795345039783,-3.7159973144531193,98.49122126233671,17.277455795308754,3.461457097248412,12,-3.2049942016601705,-8.61499404907228,-15.95999526977539,-13.379997253417969,-5.299995422363281,2,-0.0655634890463519,3.0593727338651195,126.55999755859376,-4.28308405429911,125.1999969482422,-2.3846063558202997,124.0199966430664,-0.0655634890463519
10158,2023-12-14,126.83000183105469,128.86000061035156,126.54000091552734,128.71000671386722,3489700.0,-0.010068633588011688,1.128447238009939,-1.5284645635103011,78.12290075706684,80.54407864245601,-2.095692850834027,-5.74501695996311,-9.672001600743855,-7.120468313338733,24.297524445444367,2.3199996948242188,4.699119976499858,4.762002944946289,-2.20768057670702,11.731686466599584,1.2771611841196346,8.246844705772943,-2.220001220703125,59.56181172129329,-23.541296576338333,3.484841760826649,12,-1.1599998474121094,-6.230003356933594,-15.130002975463867,-12.090003967285156,-4.94000244140625,3,-0.05534971356234775,2.5912123405915204,128.1199951171875,3.0593727338651195,126.55999755859376,-4.28308405429911,125.1999969482422,-0.05534971356234775
10159,2023-12-15,126.83999633789062,127.83999633789062,126.33000183105469,126.54000091552734,3827300.0,7.880238659341288e-05,-3.194466520435303,-0.15957161872605433,77.45303434449832,79.35786458054372,-1.8415896056365284,-5.206814668017131,-9.495730184546744,-7.217382850848921,26.433989358623023,1.5099945068359375,4.743680122352075,4.254497528076172,-2.5051359206579207,11.014130976810264,0.8746808037091256,7.634314252443218,-1.3799957275390682,52.47048770680147,-31.36044344481774,3.379816724367045,12,-1.1449966430664062,-5.55999755859375,-15.05999755859375,-12.099998474121094,-5.829994201660142,4,-0.05305893978119447,1.128447238009939,126.83000183105469,2.5912123405915204,128.1199951171875,3.0593727338651195,126.55999755859376,-0.05305893978119447
10160,2023-12-18,127.73999786376952,128.0,126.80999755859376,127.83000183105469,1751100.0,0.007095565687981864,4.534891148134282,-0.3000178021922602,77.86885459481063,79.33629953012768,-2.440102335277331,-5.588423077265432,-10.276729192226554,-8.188776416375745,28.700875764659745,1.1900024414062358,4.723441435314285,4.643498992919902,-2.048636025761553,11.335634011601357,1.2974314835791745,7.9895665022606295,-1.5999972534179534,73.64699419806952,-9.550958775491623,3.346067509340727,12,-1.8099975585937358,-6.37499618530272,-15.774997711181626,-12.999999999999986,-6.799995422363281,0,-0.05769528135617574,-3.194466520435303,126.83999633789062,1.128447238009939,126.83000183105469,2.5912123405915204,128.1199951171875,-0.05769528135617574
10161,2023-12-19,128.78999328613278,129.3699951171875,127.0199966430664,127.9000015258789,2755400.0,0.008219785814330915,1.2926865577211506,-9.888361447823842,77.05381915833433,79.12729685849382,-2.89290630432464,-6.1653572053411665,-11.249806293713945,-9.296320301164528,30.72233222823279,2.3499984741210938,4.567369798387318,5.192494583129857,-1.6347639135565828,12.019753079816297,1.7788653347866443,8.60612383147307,-2.4599914550780966,84.06584769262615,0.6594302369341136,3.4136292483432182,12,-2.329994201660128,-7.1699943542480185,-16.657493591308565,-14.049995422363253,-7.429992675781222,1,-0.05202265158409303,4.534891148134282,127.73999786376952,-3.194466520435303,126.83999633789062,1.128447238009939,126.83000183105469,-0.05202265158409303
10162,2023-12-20,127.86000061035156,129.66000366210938,127.77999877929688,128.22999572753906,2761500.0,-0.00722100104248824,-6.09437438820752,-0.4157286996476863,70.6957395429435,77.67209107807321,-1.5909373913413702,-4.729647958857782,-10.228582213428624,-8.413102760139623,32.86678299965065,1.8800048828125,4.3022584525093635,3.787501907348627,-2.82396284790579,10.398966662603058,0.4817695297214186,7.093234284975836,-1.0500030517577983,45.945884024102455,-34.44828419217943,3.3057323776272143,12,-1.1100006103515625,-5.3600006103515625,-15.727500915527344,-13.120002746582031,-5.44000244140625,2,-0.03965274261396923,1.2926865577211506,128.78999328613278,4.534891148134282,127.73999786376952,-3.194466520435303,126.83999633789062,-0.03965274261396923
10163,2023-12-21,118.9000015258789,122.25,118.58999633789062,122.25,5820000.0,-0.0700766388370192,1.1850778084725033,9.054169416034313,38.18267242391879,73.37958886725858,7.19618677494806,4.4548141887640185,-1.2870015327852116,0.442115589507722,33.34724134979356,9.270004272460938,4.086517405862793,-5.169997406005862,-11.789649843059152,1.4496550310474277,-8.4798236245325,-1.8601711874792244,10.760002136230469,2.8004063494163898,-72.42774507753438,3.309826218526642,12,5.224998474121094,3.645000457763672,-5.915000915527344,-4.160003662109375,2.8300018310546875,3,0.03296886558989742,-6.09437438820752,127.86000061035156,1.2926865577211506,128.78999328613278,4.534891148134282,127.73999786376952,0.03296886558989742
10164,2023-12-22,119.86000061035156,121.0999984741211,118.58000183105469,118.6999969482422,2654400.0,0.008074003971006771,-2.6000108991825615,-0.34626990760456977,40.15495961528896,69.32119445482671,6.240266547502955,3.7965796593409067,-2.2514195065643747,-0.5954723147125094,33.86510504927177,2.5199966430664062,3.747378768838587,-4.277998352050787,-10.681135083753588,2.1251383796520145,-7.479566717902188,-1.0764299861993862,9.800003051757812,11.552333644109462,-58.50138795293828,3.2015683658514034,12,4.260002136230469,2.6850013732910156,-6.770002365112305,-5.605003356933594,1.2399978637695312,4,0.016936415559483553,1.1850778084725033,118.9000015258789,-6.09437438820752,127.86000061035156,1.2926865577211506,128.78999328613278,0.016936415559483553
10165,2023-12-26,120.18000030517578,120.5999984741211,119.12000274658205,119.31999969482422,1388300.0,0.0026697788519498555,-1.3492098092643356,0.7413774959880125,43.22915876452818,65.06460656189302,5.736554982339925,3.7665673524046497,-2.553512966897131,-0.996458525843309,34.66751342850915,1.4799957275390483,3.2977402897874697,-4.019498825073242,-10.233667746632761,2.194670096486277,-7.126583285853002,-0.9124143642934825,9.036803283691398,14.440417055136825,-53.171225612445205,3.107084460779761,12,3.94000244140625,2.9300003051757812,-6.490001678466797,-6.500003814697266,1.589996337890625,1,0.0069063224242558174,-2.6000108991825615,119.86000061035156,1.1850778084725033,118.9000015258789,-6.09437438820752,127.86000061035156,0.0069063224242558174
10166,2023-12-27,119.06999969482422,120.11000061035156,118.9000015258789,120.11000061035156,1394800.0,-0.009236150836519519,1.3269192678722077,-1.2093025318926207,37.170257119950605,59.99237736903778,6.338979368926189,5.097765945139059,-1.4623136791850158,0.05210359242042273,35.31052503061361,1.279998779296875,2.9741934167325326,-5.103999328613284,-11.401609688002736,1.1936110307761538,-8.252804508308003,-1.9551941489185651,9.721331823730452,4.4223626605925315,-57.10526829859281,3.1488051796947207,12,5.0500030517578125,4.295001983642578,-5.170001983642578,-5.390003204345703,0.8199996948242188,2,0.015705070558283518,-1.3492098092643356,120.18000030517578,-2.6000108991825615,119.86000061035156,1.1850778084725033,118.9000015258789,0.015705070558283518
10167,2023-12-28,119.5,120.06999969482422,119.05999755859376,119.36000061035156,2203000.0,0.003611323643889053,-1.7297152401180118,-0.13461467923559403,37.230457654443256,55.44877257985739,5.093254846539381,4.783042674998569,-1.919723728182987,-0.47067020833131323,35.20026850670725,1.0100021362304545,2.5530077190888107,-4.591498947143549,-11.095749992467802,1.9127520981807038,-7.843624469805675,-1.3393734244814226,8.882878331054684,25.06808250560251,-31.95949092590719,3.252125522662127,12,4.620002746582031,4.200000762939453,-5.182502746582031,-5.900001525878906,2.690002441406236,3,0.01556485866402979,1.3269192678722077,119.06999969482422,-1.3492098092643356,120.18000030517578,-2.6000108991825615,119.86000061035156,0.01556485866402979
10168,2023-12-29,119.11000061035156,119.5500030517578,118.33000183105469,119.12999725341795,1241800.0,-0.0032635932188154193,1.8371849578170103,-0.14283378746583855,37.99510449672231,51.064558152326725,4.77516968536014,5.215176832883486,-1.5341839589788293,-0.1579724617658087,35.10167635230948,1.2200012207031108,1.8698675388039874,-4.838498306274417,-11.657290926510228,1.9802943139614086,-8.24789461639233,-1.4291019961565041,8.880762660703127,28.158834822031075,-28.062017526637696,3.4093963101179114,12,4.885002136230469,4.590000152587891,-4.445003509521484,-5.615001678466797,2.9899978637695312,4,0.027789417694840335,-1.7297152401180118,119.5,1.3269192678722077,119.06999969482422,-1.3492098092643356,120.18000030517578,0.027789417694840335
10169,2024-01-02,117.87000274658205,119.08999633789062,117.31999969482422,118.83999633789062,1982100.0,-0.010410526886201255,1.408169196834047,48.507821442231396,32.13065737498613,45.98253623901289,5.150606068564429,6.301780195201886,-0.31056770011944934,0.9946527648082082,34.53269682971519,1.7900009155273438,0.9136487209725601,-5.77599639892577,-13.116910754071924,1.564917956220384,-9.446453576498854,-2.105539221352686,9.541114838072644,16.768391964942424,-35.64646986239404,3.6704571775730788,1,5.619998931884751,5.619998931884751,-2.8900032043457173,-4.655002593994155,4.8799972534179545,1,0.03274794706377038,1.8371849578170103,119.11000061035156,-1.7297152401180118,119.5,1.3269192678722077,119.06999969482422,0.03274794706377038
10170,2024-01-03,116.83999633789062,118.69000244140624,116.7699966430664,118.45999908447266,1595000.0,-0.008738494822180587,-1.1818221226163428,1.6701169586043867,25.916719281066634,40.30063625264982,4.997374723389186,7.11867528391457,0.7613517119085742,1.925939292864939,33.93075142187758,1.9200057983398295,0.0034591328902564555,-6.439002609252924,-14.377126423411568,1.4991212049057339,-10.408064516332246,-2.469940702173602,9.763831815577632,2.0957967568259015,-42.801236525958785,3.9690619070793263,1,6.375003814697266,6.375003814697266,-1.8599967956542969,-3.6249961853027344,6.19000244140625,2,0.03646013582464458,1.408169196834047,117.87000274658205,1.8371849578170103,119.11000061035156,-1.7297152401180118,119.5,0.03646013582464458
10171,2024-01-04,117.8499984741211,118.45999908447266,117.1500015258789,117.41999816894531,1525400.0,0.008644318451616728,-1.7010437395291766,-0.2654318371268314,23.84104415919363,35.094558987788716,2.5393808769338335,6.0079455598872755,-0.21444675433366456,0.8034065088357067,33.296276136227995,1.6200027465820312,-0.9325333005697445,-5.169500350952148,-13.471506650410987,3.13250594850669,-9.320503500681568,-1.0184972012227291,7.770446528306977,32.72729794838835,-5.167757853181577,4.151003149729418,1,1.6599998474121094,5.365001678466797,-2.502500534057617,-4.634998321533203,4.25,3,0.033262606870598344,-1.1818221226163428,116.83999633789062,1.408169196834047,117.87000274658205,1.8371849578170103,119.11000061035156,0.033262606870598344
10172,2024-01-05,117.9800033569336,118.6500015258789,117.43000030517578,117.48999786376952,1299400.0,0.0011031386041218116,-3.0,1.1395468497720385,26.04222646215304,33.74562054759252,0.9616411796417736,5.660975945937466,-0.32382885190719435,0.5683085074979886,32.502108896891066,1.220001220703125,-2.0356984844781607,-4.71749572753906,-13.28606934014394,3.8510778850658056,-9.001782533841492,-0.433208921236627,6.755396809558306,43.52532102387359,8.02516823522624,4.284286806302434,1,0.9549942016601562,5.234996795654297,-2.610004425048828,-4.765003204345703,3.4099960327148438,4,0.016189150520163897,-1.7010437395291766,117.8499984741211,-1.1818221226163428,116.83999633789062,1.408169196834047,117.87000274658205,0.016189150520163897
10173,2024-01-08,119.47000122070312,119.58000183105469,117.44000244140624,117.95999908447266,2047500.0,0.01262924073041205,1.4739829331216676,3.081602466290821,31.528831467222602,32.787161864474044,-0.49059009314699153,3.9514226530819485,-1.6165318670672946,-0.9968311034277804,31.252572391082587,2.1399993896484517,-3.2506689054015965,-2.959497833251959,-11.582354235112916,5.663358568608999,-7.2709260341824375,1.35193036767852,4.468858593446228,96.0853947593487,60.14048615008831,4.3114282009304805,1,-0.785003662109375,3.7449989318847656,-3.0900001525878906,-5.380001068115234,2.75,0,0.022767231881736683,-3.0,117.9800033569336,-1.7010437395291766,117.8499984741211,-1.1818221226163428,116.83999633789062,0.022767231881736683
10174,2024-01-09,118.66999816894531,118.8499984741211,117.5,118.5500030517578,1252800.0,-0.006696267210041462,4.625043710461901,0.0794668526013261,27.15365140544219,31.000994380131154,0.13729766485727168,4.56406871353974,-0.6102775156832081,-0.2599804977688507,29.9355093798364,1.970001220703125,-4.414156348318556,-3.4920009613037166,-12.238162701639766,5.254160779032318,-7.865081831471741,0.881079908864308,4.55197532809575,67.61558782883037,34.93445143519541,4.373080870168018,1,-0.22999954223632812,4.545001983642578,-1.8775005340576172,-4.450000762939453,4.120002746582031,1,0.028903685498441245,1.4739829331216676,119.47000122070312,-3.0,117.9800033569336,-1.7010437395291766,117.8499984741211,0.028903685498441245
10175,2024-01-10,118.88999938964844,119.26000213623048,118.16000366210938,118.6999969482422,1011400.0,0.001853890824114801,1.3655679338462887,1.5834181078328577,23.974785297975558,29.53483084435615,-0.31841880777892584,4.055002066394152,-0.5469398705177468,-0.5185452812272615,28.17458921370345,1.099998474121108,-4.276495147248681,-2.9564998626708956,-11.696470207609707,5.783470482267916,-7.326485035140294,1.413485309798503,3.6867764219951624,71.60484136826737,43.54712639347031,4.369985172469405,1,-0.470001220703125,4.325000762939453,-0.9850006103515625,-3.6850013732910156,4.489997863769517,2,0.03246699159027533,4.625043710461901,118.66999816894531,1.4739829331216676,119.47000122070312,-3.0,117.9800033569336,0.03246699159027533
10176,2024-01-11,119.13999938964844,119.2300033569336,117.77999877929688,118.97000122070312,1711700.0,0.0021027840969252143,7.285595954311622,0.8947157083200156,26.226838312681835,28.312206473049326,-0.6229555696710634,3.394658211738715,-0.5370920702802238,-0.7977437473492586,26.23027881554558,1.4500045776367188,-4.24783528509694,-2.3354999542236357,-10.860310732509191,6.189310824061934,-6.5979053433664205,1.9269054349191492,2.856098505137439,79.53478469154203,51.519866976628265,4.262405389142784,1,-0.9650001525878906,4.075000762939453,-0.9375,-3.8050003051757812,5.3499984741210795,3,0.032650658129736554,1.3655679338462887,118.88999938964844,4.625043710461901,118.66999816894531,1.4739829331216676,119.47000122070312,0.032650658129736554
10177,2024-01-12,119.72000122070312,120.37000274658205,118.79000091552734,119.9800033569336,1033800.0,0.004868237653399499,2.0384623849172314,-1.5294408042366034,54.11645840339064,30.103468018234693,-1.3057856929992795,2.2694387027508753,-0.8606232407539949,-1.4053047756797525,23.548498331579605,1.5800018310547017,-4.327570412967859,-1.3354984283447209,-9.290613949452023,6.6196170927625815,-5.313056188898372,2.6420593322089303,1.7534865489108,77.81564989154776,44.685802745883294,3.977557760553649,1,-1.1500015258789062,3.4949989318847656,-1.5175018310546875,-4.385002136230469,3.7099990844726562,4,0.019879696200724606,7.285595954311622,119.13999938964844,1.3655679338462887,118.88999938964844,4.625043710461901,118.66999816894531,0.019879696200724606
10178,2024-01-16,119.80999755859376,119.8499984741211,118.63999938964844,119.36000061035156,1967400.0,0.0007517234962663988,3.5660447976046523,-1.730743272983417,49.7249560617939,32.05839009454667,-1.4371801647925366,1.7144567236720576,-0.6172141574053001,-1.5047335225214624,20.58370035342768,1.2099990844726562,-4.170399344740531,-0.8945018768310433,-8.382607898914571,6.593604145252485,-4.6385548878728,2.8495511342107136,1.193141098365416,80.48764278517835,42.784832737411776,3.744053011041761,1,-1.2399978637695455,3.4050025939941264,-1.5275001525879048,-4.395000457763686,4.900001525878892,1,0.013187562501050687,2.0384623849172314,119.72000122070312,7.285595954311622,119.13999938964844,1.3655679338462887,118.88999938964844,0.013187562501050687
10179,2024-01-17,120.11000061035156,120.37000274658205,119.36000061035156,119.36000061035156,1385100.0,0.002503990133303269,-1.6933390299479545,1.6666779695499796,49.614114777195965,34.691434038561034,-1.5489088480859436,0.9322021406351126,-0.6898305435555869,-1.8471690451089557,17.64244069319575,1.010002136230483,-4.035063339182571,-0.2579990386962834,-7.167720497451839,6.651722420059272,-3.7128597680740683,3.1968616906815015,0.4698238452183432,89.9613228583964,47.278784425333235,3.4548607293777787,1,-1.3499984741210938,3.104999542236328,-1.4375038146972656,-4.305004119873047,4.529998779296875,2,0.017567235031465955,3.5660447976046523,119.80999755859376,2.0384623849172314,119.72000122070312,7.285595954311622,119.13999938964844,0.017567235031465955
10180,2024-01-18,120.37000274658205,120.51000213623048,118.9000015258789,120.1999969482422,1884800.0,0.0021647001491071904,6.155485478866855,0.22667439778645834,57.90754528899761,38.47660083076148,-1.4030686526563443,0.09670663515773015,-0.649938255898789,-2.134790777608629,14.4687565628689,1.6100006103515767,-3.885571441927496,0.3705028533935746,-5.607051574573404,6.348057281360553,-2.6182743605899077,3.359280067377057,-3.600006103515639,94.8718235348367,45.39366580090152,2.9887772139834867,1,-1.4000015258789205,2.844997406005845,-0.9050045013427876,-4.56500625610353,3.0,3,0.02010466157453017,-1.6933390299479545,120.11000061035156,3.5660447976046523,119.80999755859376,2.0384623849172314,119.72000122070312,0.02010466157453017
10181,2024-01-19,122.08999633789062,122.75,119.79000091552734,121.02999877929688,2255200.0,0.014289221168580779,1.4873890855003333,6.235067091504734,63.617211768028135,42.65159919808094,-2.7472739305528933,-2.267211418004223,-2.0770727935255735,-3.890406230785146,11.111724277967715,2.9599990844726562,-3.432765536104341,2.4254962921142607,-2.0366461906966578,6.887638774925179,0.19442505070880145,4.65656753351972,-5.245199584960943,83.9415191217473,30.079555259185895,2.2310712414054596,1,-1.9949951171875,1.1250038146972656,-1.9624977111816406,-5.8899993896484375,0.8100051879882812,4,0.01056598373512263,6.155485478866855,120.37000274658205,-1.6933390299479545,120.11000061035156,3.5660447976046523,119.80999755859376,0.01056598373512263
10182,2024-01-22,122.79000091552734,123.08999633789062,121.8000030517578,121.98999786376952,1151200.0,0.0057335129710334165,-1.1864428697046214,0.7547215984338247,68.73724389707635,46.78586724584246,-3.0097332117572506,-3.5484538864625677,-2.503573551312172,-4.627592884492657,7.557016846984066,1.2899932861328267,-2.6951254922619228,3.3790008544921903,0.6300994418551653,6.127902267129215,2.004550148173678,4.753451560810703,-5.70899603271485,93.25852521130865,34.652163810236885,1.374450706318515,1,-2.4950027465820312,0.4249992370605469,-1.7599983215332031,-6.325000762939453,-0.37999725341796875,0,0.01384475067649582,1.4873890855003333,122.08999633789062,6.155485478866855,120.37000274658205,-1.6933390299479545,120.11000061035156,0.01384475067649582
10183,2024-01-23,122.81999969482422,123.5,122.51000213623048,122.63999938964844,2017500.0,0.00024430962678723134,-3.500043349343917,0.2249995231646568,78.74557389599927,52.51830307812657,-2.8100702921431946,-3.4464181803591885,-2.303082643846139,-4.691464107811754,8.119101786446276,0.989997863769517,-1.9467920349541004,3.2129997253418026,0.0846902825813487,6.341309168102256,1.6488450039615827,4.777154446722022,-5.3784553247070335,85.21737976650728,20.43813911173001,1.5641547213802238,1,-2.1800003051757812,0.3950004577636719,-0.6099987030029439,-5.590000152587905,-0.1999969482421733,1,0.004966622796509057,-1.1864428697046214,122.79000091552734,1.4873890855003333,122.08999633789062,6.155485478866855,120.37000274658205,0.004966622796509057
10184,2024-01-24,121.88999938964844,124.38999938964844,121.5,123.5500030517578,2591300.0,-0.0075720591718497765,-1.368849588513395,-9.222226931716955,79.67095920475084,58.70676684554605,-1.53690018335206,-2.483887944758294,-1.1476797944329462,-3.809869891510772,8.491818725110237,2.8899993896484375,-1.2712148565541241,2.181499481201172,-1.1089028980289584,5.471901860431302,0.5362982915861068,3.826700670816237,-3.9637785691406293,54.46264166151323,-17.49192479354751,1.6452011896150625,1,-0.8050003051757812,1.3250007629394531,1.2450008392333984,-4.325000762939453,0.34000396728515625,2,0.023135611690418223,-3.500043349343917,122.81999969482422,-1.1864428697046214,122.79000091552734,1.4873890855003333,122.08999633789062,0.023135611690418223
10185,2024-01-25,121.01000213623048,123.1999969482422,120.48999786376952,121.83999633789062,1563800.0,-0.007219601754241078,-1.898390485710192,0.49999540398933295,68.85442613876397,63.44316549288852,-0.3626970422419191,-1.6216643636453085,-0.09331391637597619,-2.979097224716213,8.685002397039908,2.7099990844726847,-0.78438165793564,1.260002136230483,-2.076059279483914,4.59606355194488,-0.4080285716267156,2.9280328440876815,-2.4374034588086175,26.52177446507177,-48.313021356117886,1.6680307078572,1,0.5049972534179545,2.2049980163574077,2.477497100830064,-3.4450035095214986,1.329994201660142,3,0.029997497639338677,-1.368849588513395,121.88999938964844,-3.500043349343917,122.81999969482422,-1.1864428697046214,122.79000091552734,0.029997497639338677
10186,2024-01-26,120.94000244140624,121.41999816894531,120.3499984741211,121.25,1166700.0,-0.0005784620575862709,2.2923376684351378,0.3734936436588493,67.78845668897091,64.96227641350855,-0.011751290595768182,-1.4802803415170445,0.18446203048991094,-2.961943285097533,8.77770499633847,1.0699996948242188,-0.1007919020489112,1.0965023040771342,-2.2640447155123127,4.457049323666581,-0.5837712057175821,2.7767758138718506,-1.785663692761716,14.604055286658976,-61.539507157246874,1.680273509794721,1,0.5749969482422017,2.274997711181655,2.7074985504150533,-3.3750038146972514,-0.709999084472642,4,0.02009261002250362,-1.898390485710192,121.01000213623048,-1.368849588513395,121.88999938964844,-3.500043349343917,122.81999969482422,0.02009261002250362
10187,2024-01-29,121.36000061035156,121.52999877929688,120.45999908447266,120.56999969482422,1490200.0,0.00347278121768535,-1.1188067954344592,-2.5484101201022655,63.03447854929952,66.44111224545361,-0.19517581162061504,-1.848564035342676,-0.0759790349815006,-3.416435297236589,8.89675386826016,1.0699996948242188,0.6702707175757894,1.4235004425048885,-1.9993904106051588,4.846391295614936,-0.28794498405014224,3.1349458690599192,-1.6820957976066495,25.00004721158912,-46.61252389246995,1.7114454265550263,1,0.2849998474121094,1.8549995422363281,2.6799983978271484,-3.5400047302246094,-0.6299972534179688,0,0.012689526267157802,2.2923376684351378,120.94000244140624,-1.898390485710192,121.01000213623048,-1.368849588513395,121.88999938964844,0.012689526267157802
10188,2024-01-30,122.41999816894531,122.54000091552734,120.23999786376952,120.38999938964844,1445600.0,0.008734323939211697,1.0264305928062127,2.569615730054951,74.96672931376025,69.25806941618299,-0.9454326581457906,-2.7909645424328886,-0.989181786052626,-4.489145904518352,8.919372770770837,2.3000030517578267,1.4203431648416114,2.317998123168948,-1.25348896573459,5.889485212072486,0.532254578717172,4.103741667620724,-2.27088389851005,52.53010852120343,-18.778891777071095,1.7857435444517715,1,-0.7749977111816406,-1.8400001525878906,2.2050018310546875,-4.454998016357422,-1.290000915527358,1,-8.164112878150664e-05,-1.1188067954344592,121.36000061035156,2.2923376684351378,120.94000244140624,-1.898390485710192,121.01000213623048,-8.164112878150664e-05
10189,2024-01-31,121.7300033569336,123.81999969482422,121.47000122070312,123.04000091552734,2351300.0,-0.0056362916380663375,-1.568301773519774,-0.6453193824320871,67.79453761306668,70.35662411885733,-0.001647445070886988,-1.8940709265630602,-0.1364286776786514,-3.813131401104073,8.770441727377165,2.3499984741210938,1.5514377709776994,1.4350032806396484,-2.0446313864030117,4.9146379476823085,-0.3048140528816816,3.1748206141609785,-1.4900054931640767,41.6202438847666,-28.426468465272684,1.7398173335213334,1,0.3599967956542969,-1.1500053405761719,1.6049976348876953,-3.765003204345703,-0.910003662109375,2,0.007311257414811756,1.0264305928062127,122.41999816894531,-1.1188067954344592,121.36000061035156,2.2923376684351378,120.94000244140624,0.007311257414811756
10190,2024-02-01,121.0999984741211,122.01000213623048,119.2300033569336,121.77999877929688,2086800.0,-0.005175428123214698,3.877160811923101,0.5190851698271444,61.722492404821814,70.14609974516773,0.830089792705067,-0.9787338117358786,0.6191644938283218,-3.2065006830913205,7.962263242511662,2.779998779296889,1.7315142273492938,0.5919982910156278,-2.4967218801366187,3.6807184621678743,-0.9523617945604883,2.136358376591744,3.2900009155273438,40.74066686612812,-26.944843722578014,1.54436008557612,2,0.7100028991699219,-0.5200004577636719,2.232503890991211,-3.134998321533203,0.5400009155273438,3,0.009331171734523025,-1.568301773519774,121.7300033569336,1.0264305928062127,122.41999816894531,-1.1188067954344592,121.36000061035156,0.009331171734523025
10191,2024-02-02,121.7699966430664,122.08999633789062,120.19000244140624,121.19000244140624,1946200.0,0.005532602620870408,2.11476045451421,-0.8529322667145582,62.130165761220375,69.41197995229484,0.12284451053919554,-1.4124129916042136,0.0448320079186999,-3.885835638273335,7.124562292188749,1.8999938964843892,1.9244669636557603,1.0659965515136776,-1.8021683157382142,3.9341614187655694,-0.36808588211226834,2.5000789851396235,2.5168028259277406,55.33758851102024,-10.609380745934729,1.4340824336259483,2,0.040004730224609375,-1.1899986267089844,1.8450050354003906,-3.8049964904785156,0.8800048828125,4,0.0046809535233462984,3.877160811923101,121.0999984741211,-1.568301773519774,121.7300033569336,1.0264305928062127,122.41999816894531,0.0046809535233462984
10192,2024-02-05,119.88999938964844,121.33999633789062,119.41999816894531,121.31999969482422,1663600.0,-0.015438920138337808,1.6122537952510705,-2.4655424159113326,50.39063431323456,66.26143110976543,1.7301609169996368,0.6514113517128521,2.013839050933967,-2.024126366825783,6.398267892755388,2.3499984741210938,1.98089303261834,-0.9095005035400447,-3.5105242207265377,1.6915232136464482,-2.210012362133284,0.3910113550531946,4.295664157104497,14.379010006316278,-47.674422116686,1.3005118585932431,2,1.9200019836425781,0.6899986267089844,3.8525028228759766,-1.9249992370605469,2.239997863769517,0,0.0028359660440078205,2.11476045451421,121.7699966430664,3.877160811923101,121.0999984741211,-1.568301773519774,121.7300033569336,0.0028359660440078205
10193,2024-02-06,122.19000244140624,122.61000061035156,119.95999908447266,120.3499984741211,2238500.0,0.01918427778352627,-1.022899807518149,-1.2867157864410117,58.49674628503036,63.908740785352045,-0.7471790352455656,-1.511882835671841,-0.18761304116320332,-4.32188378442271,6.1725974147166855,2.720001220703125,1.8853087087823042,1.2545024871826058,-1.3382526447356327,3.8472576191008443,-0.04187507877651342,2.550880053141725,1.8965479015503064,64.48804893454309,5.718378500460766,1.2963775659591172,2,-0.6650009155273295,-1.610004425048814,1.7199993133545064,-4.225002288818345,-0.620002746582017,1,-0.011948596900738684,1.6122537952510705,119.88999938964844,2.11476045451421,121.7699966430664,3.877160811923101,121.0999984741211,-0.011948596900738684
10194,2024-02-07,122.0999984741211,123.19000244140624,121.6500015258789,122.9499969482422,1411100.0,-0.0007365902732370255,1.3157743780367064,-0.4619546964212525,57.166515595706244,62.61008405834563,-0.6976158087872761,-1.213977611148735,0.0164349052315913,-4.224386570248527,6.032645344767826,1.5400009155273295,1.6573493339958247,0.9929985046386776,-1.4160464878837757,3.402043497161131,-0.21152399162254198,2.197521000899897,1.8894209291149906,72.4746409270875,17.516867042497225,1.2045224962612262,2,-0.5749969482421875,-1.5200004577636719,1.7475032806396484,-4.134998321533203,-1.8199996948242188,2,-0.007944318041156473,-1.022899807518149,122.19000244140624,1.6122537952510705,119.88999938964844,2.11476045451421,121.7699966430664,-0.007944318041156473
10195,2024-02-08,122.75,122.80999755859376,121.0999984741211,122.0,1084400.0,0.005323517886993923,2.9310544408586106,-0.8823545251366414,53.00001664595171,60.96692405356572,-1.2011568359586988,-1.6442730670199808,-0.5241251933299225,-4.815616597956108,6.005470175609548,1.7099990844726705,1.347285732295731,1.4500000000000028,-0.8260072023606568,3.7260072023606625,0.311996398819673,2.5880036011803327,1.1442310823100286,88.3288609347114,35.50736175430916,1.13800360118033,2,-1.2249984741210938,-2.170001983642578,0.7400016784667969,-4.784999847412109,-2.2099990844726562,3,-0.015723016742776208,1.3157743780367064,122.0999984741211,-1.022899807518149,122.19000244140624,1.6122537952510705,119.88999938964844,-0.015723016742776208
10196,2024-02-09,123.02999877929688,123.25,121.83999633789062,123.01000213623048,1714800.0,0.002281049118508127,5.130462906141675,0.026662190755189386,51.13420602693654,59.64467155108095,-1.2890719756572793,-1.7053337216003968,-0.7094825375832841,-5.040047812074533,5.86643481575872,1.410003662109375,1.0938404568254327,1.535498809814456,-0.6252359632011633,3.696233582830075,0.45513142330665346,2.6158661963222585,0.7709477485056198,94.25584554766277,44.62645223420586,1.0803673865078085,2,-1.5049972534179688,-2.259998321533203,0.18500137329101562,-5.064998626708984,-1.9899978637695312,4,-0.01129805253547922,2.9310544408586106,122.75,1.3157743780367064,122.0999984741211,-1.022899807518149,122.19000244140624,-0.01129805253547922
10197,2024-02-12,122.0999984741211,122.54000091552734,121.55999755859376,122.12000274658205,2256900.0,-0.007559134474544704,1.2790759567785905,-1.0003815337671598,46.8641050145344,56.52215774005585,-0.2716287847293586,-0.6196580070242987,0.2556902929209883,-4.05676903477962,6.294973972410048,1.4700012207031108,0.9970594271412381,0.4864986419677706,-1.5193477282920185,2.4923450122275597,-0.516424543162131,1.4894218270976722,1.609529190264027,65.04555605284456,19.095019757780577,1.0029231851298968,2,-0.5749969482421875,-1.1899986267089844,-0.7374992370605469,-4.134998321533203,0.9000015258789062,0,0.004504529554718806,5.130462906141675,123.02999877929688,2.9310544408586106,122.75,1.3157743780367064,122.0999984741211,0.004504529554718806
10198,2024-02-13,121.38999938964844,121.83999633789062,120.36000061035156,121.6500015258789,1932700.0,-0.005814898389397971,3.6250461941944327,12.997330282218075,47.77975024900567,54.298292477382404,0.3094410868051938,0.22638701953304974,0.9669017471446466,-3.2890956202943755,6.611306329663119,1.7399978637695312,0.9019250317060852,-0.30250053405761435,-2.125381717812104,1.5203806496968753,-1.213941125934852,0.6089400578196233,2.229937788587648,35.64010369642923,-8.852273543019642,0.9114405918772416,2,-0.14999771118164062,-0.47499847412109375,-0.3150005340576172,-3.424999237060547,0.94000244140625,1,0.006096036473270061,1.2790759567785905,122.0999984741211,5.130462906141675,123.02999877929688,2.9310544408586106,122.75,0.006096036473270061
10199,2024-02-14,122.22000122070312,122.79000091552734,121.2699966430664,121.8000030517578,1792100.0,0.0068374811370619515,-1.054044580077118,-1.6153643005957294,55.39696335099907,53.59545591584656,-0.49589354876334824,-0.46107327743220594,0.08491812831147172,-4.018647988633802,6.884765983528577,1.5200042724609375,0.863133414320572,0.42200126647949787,-1.2535255798518392,2.097528112810835,-0.41576215668617067,1.2597646896451664,1.3121372811069136,64.35989630357078,16.867553864846094,0.8377634231656695,2,-0.8850021362304688,-1.2750015258789062,-1.2700023651123047,-4.255001068115234,-1.3800048828125,2,-0.005318290945727777,3.6250461941944327,121.38999938964844,1.2790759567785905,122.0999984741211,5.130462906141675,123.02999877929688,-0.005318290945727777
10200,2024-02-15,122.79000091552734,123.1999969482422,122.41000366210938,122.5999984741211,1435400.0,0.004663718615048218,-1.771944853433325,0.452388737511338,57.89922552843831,53.12535144553743,-0.8950835190365325,-0.8858973715978209,-0.5398935882477645,-4.4781157342537625,7.335122807466524,0.9799957275390767,0.6393724977234854,0.8710010528564425,-0.7175881150599395,2.4595902207728244,0.0767064688982515,1.6652956368146334,0.6560948833851654,84.08307330028141,31.090909762923246,0.7942945839581939,2,-1.4550018310546875,-1.7050018310546875,-1.9625015258789062,-4.825000762939453,-3.8300018310546875,3,-0.020441421268147186,-1.054044580077118,122.22000122070312,3.6250461941944327,121.38999938964844,1.2790759567785905,122.0999984741211,-0.020441421268147186
10201,2024-02-16,123.37999725341795,123.81999969482422,122.01000213623048,122.6500015258789,1100300.0,0.004804921683293273,1.2484433197804834,3.8420334082877505,58.50167133870856,54.026577781701214,-1.377548119893845,-1.4485634575708985,-1.1422250336537019,-4.9753812134139395,6.951155845026302,1.8099975585937358,0.5324252698371907,1.3964973449706832,-0.32085939381072137,3.113854083752088,0.5378189755799809,2.2551757143613855,-4.149993896484361,87.28316306842821,29.479926648106243,0.8586783693907029,2,-1.489997863769517,-2.2949981689452983,-2.562498092651353,-5.414997100830064,-3.799995422363267,4,-0.023018288224284533,-1.771944853433325,122.79000091552734,-1.054044580077118,122.22000122070312,3.6250461941944327,121.38999938964844,-0.023018288224284533
10202,2024-02-20,124.48999786376952,124.51000213623048,123.2699966430664,123.37999725341795,1415500.0,0.008996601029838347,1.1565141242187407,1.5205576806505177,58.67560621069788,54.04645110677538,-1.9740067452254806,-2.555706860849398,-2.2964050132168836,-5.959228535081081,6.510911965003141,1.2400054931640767,0.5605090777326751,2.421498107910139,0.3955178542763491,4.447478361543929,1.408507981093237,3.4344882347270413,-5.168194580078108,99.51796951552375,39.35207899584113,1.0129901268168966,2,-2.0549964904785014,-2.914997100830064,-3.7949981689452983,-6.524997711181626,-2.959999084472642,1,-0.027713045284308957,1.2484433197804834,123.37999725341795,-1.771944853433325,122.79000091552734,-1.054044580077118,122.22000122070312,-0.027713045284308957
10203,2024-02-21,123.43000030517578,124.8499984741211,122.7699966430664,124.70999908447266,1100600.0,-0.00851472067461756,1.6666731875268985,-1.1531514193415355,56.91055498559102,54.0180110389848,-0.8041867515779586,-1.525900111686468,-1.307032636674819,-4.838476297068496,5.750277176156992,2.0800018310546875,0.5158722009026633,1.331000518798831,-0.7599402160372506,3.4219412536349125,0.2855301513807973,2.3764708862168646,-3.9006690673828075,60.33526696473858,-2.0866132021070953,1.0454703674180374,2,-0.8250007629394531,-1.6850013732910156,-2.5375003814697266,-5.465000152587891,-0.629997253417983,2,-0.0034837584388934806,1.1565141242187407,124.48999786376952,1.2484433197804834,123.37999725341795,-1.771944853433325,122.79000091552734,-0.0034837584388934806
10204,2024-02-22,124.70999908447266,125.01000213623048,123.23999786376952,123.77999877929688,1467200.0,0.01037024042884327,1.3137213836572015,-0.7265634313234628,63.93822957943474,55.23336803159402,-1.871869555902748,-2.723430975357644,-2.618126155296025,-6.0594004434498885,5.597253691567558,1.770004272460966,0.783726825212284,2.469999313354492,0.07952815307015726,4.860470473638827,1.2747637332123247,3.6652348934966597,-4.861427812499997,89.99989827473911,23.809561948441583,1.1952355801421657,2,-2.0249977111816406,-2.7549972534179688,-3.8174991607666016,-6.744998931884766,-3.089996337890611,3,-0.019084253635555437,1.6666731875268985,123.43000030517578,1.1565141242187407,124.48999786376952,1.2484433197804834,123.37999725341795,-0.019084253635555437
10205,2024-02-23,124.63999938964844,125.26000213623048,124.58000183105469,125.0,1077000.0,-0.000561299778190194,-1.833359824522423,-0.3870973034611188,61.619445753762704,56.39839466790804,-1.6825138421061894,-2.4954819061421745,-2.618716465266189,-5.901552212348292,6.054501326047629,0.6800003051757955,0.7747654473403145,2.2184997558593693,-0.32507558658750213,4.762075098306241,0.9467120846359336,3.490287427082805,-4.378513648535147,80.92299241286014,12.807974586913758,1.2717876712234322,2,-1.8299980163574219,-2.55999755859375,-3.652498245239258,-6.674999237060547,-2.55999755859375,4,-0.030487829511923192,1.3137213836572015,124.70999908447266,1.6666731875268985,123.43000030517578,1.1565141242187407,124.48999786376952,-0.030487829511923192
10206,2024-02-26,123.37000274658205,124.83000183105469,123.27999877929688,124.62000274658205,1192500.0,-0.010189318431366057,-1.167824407524739,3.4722163353537066,64.82114135503025,58.39362092796313,-0.40143034428145086,-1.0899856171908624,-1.479366304298125,-4.525451016589699,6.322262902251502,1.5500030517578125,0.7709335083054611,0.8270030975341882,-1.64988004071688,3.3038862357852565,-0.41143847159135305,2.0654446666597295,-2.6086653659570374,24.096577504060242,-48.716540429861745,1.2384415691255373,2,-0.5600013732910298,-1.1250000000000142,-2.2775020599365376,-4.250000000000014,-3.1100006103515625,0,-0.035746158417197305,-1.833359824522423,124.63999938964844,1.3137213836572015,124.70999908447266,1.6666731875268985,123.43000030517578,-0.035746158417197305
10207,2024-02-27,122.9000015258789,123.75,122.3000030517578,123.0500030517578,1052100.0,-0.003809688013613699,-1.148146055033404,0.12000122070311363,53.58223697632585,59.03834167544315,0.21678225965608533,-0.5256460002944436,-1.1984577465954374,-3.9583459567828356,6.603845957438849,1.4499969482422017,0.7774436608803654,0.28000183105469034,-2.137060167851274,2.697063829960655,-0.9285291683982848,1.4885328305076655,-1.6887976696933436,20.270224989883605,-51.381964435878004,1.2085309994529787,2,0.36499786376953125,-0.654998779296875,-1.2450008392333984,-3.779998779296875,-2.910003662109389,1,-0.027013829565536107,-1.167824407524739,123.37000274658205,-1.833359824522423,124.63999938964844,1.3137213836572015,124.70999908447266,-0.027013829565536107
10208,2024-02-28,122.41000366210938,123.41000366210938,122.3000030517578,122.9000015258789,898500.0,-0.003986963854238468,-2.126766314567779,3.266619195361685,51.50342139088956,58.605725902097646,0.968535404226273,-0.03840429976219184,-0.8655583431227143,-3.3897135995196948,6.353745374412875,1.1100006103515767,0.7772366392723882,-0.20949630737304403,-2.626736538233601,2.207743923487513,-1.4181164228033225,0.9991238080572344,-0.793919977919316,3.716237985633465,-65.02985034125788,1.2086201154302771,2,1.224998474121108,-0.16500091552734375,-0.6550045013427734,-2.5900001525878906,-0.03000640869142046,2,-0.00718899482465174,-1.148146055033404,122.9000015258789,-1.167824407524739,123.37000274658205,-1.833359824522423,124.63999938964844,-0.00718899482465174
10209,2024-02-29,122.62000274658205,123.13999938964844,122.16000366210938,123.13999938964844,1954700.0,0.0017155385850027294,2.7692386695423803,1.0612222654729178,49.34145178208821,57.65486215250319,0.9177553005051635,-0.18794414287044958,-1.2337769122396054,-3.512512275528465,5.49464788190992,0.9799957275390625,0.9159194558928334,-0.043997192382803973,-2.424783447666485,2.336789062900877,-1.2343903200246444,1.1463959352590365,-0.6395272171879469,14.838687448163551,-49.30577871493564,1.190393127641837,2,1.0149993896484375,-0.3750000000000142,-0.6925029754638814,-2.3800010681152486,1.2299957275390483,3,0.0014679522194087635,-2.126766314567779,122.41000366210938,-1.148146055033404,122.9000015258789,-1.167824407524739,123.37000274658205,0.0014679522194087635
10210,2024-03-01,122.2300033569336,122.6500015258789,121.37999725341795,122.11000061035156,1017700.0,-0.0031805527720828453,1.6458447575678399,-0.23077600246490354,45.99200212216678,56.26489890622077,1.363334507055967,0.3067818801104636,-1.0388051554244981,-3.077091895848241,6.0212348337035015,1.2700042724609517,1.0991718620704347,-0.49049682617187784,-2.7663234344882426,1.785329782144487,-1.6284101303300673,0.6474164779863116,3.029998779296889,24.637825382188243,-34.22311641336199,1.1379133041581833,3,1.089996337890625,0.0149993896484375,-0.08000373840332031,-1.2300033569335938,4.359992980957031,4,-0.0049905963642186135,2.7692386695423803,122.62000274658205,-2.126766314567779,122.41000366210938,-1.148146055033404,122.9000015258789,-0.0049905963642186135
10211,2024-03-04,122.33999633789062,124.36000061035156,122.3000030517578,122.9499969482422,2728600.0,0.0008998852813235647,-4.97111833521287,-5.083222073876398,51.31003475712904,55.44650207804646,1.2184346926979117,0.25474212097583404,-1.3804183580531912,-3.1686653759543475,6.282122138391586,2.1299972534179688,1.1292635466011234,-0.409003829956049,-2.6487015671666683,1.8306939072545703,-1.5288526985613515,0.7108450386492535,2.8424057006836136,32.21469808881354,-24.795519262113253,1.119848868605307,3,0.9800033569335938,-0.09499359130859375,0.025003433227539062,-0.6599960327148438,2.1800003051757812,0,-0.00212517994620387,1.6458447575678399,122.2300033569336,2.7692386695423803,122.62000274658205,-2.126766314567779,122.41000366210938,-0.00212517994620387
10212,2024-03-05,120.2300033569336,122.5,119.66999816894531,122.37999725341795,1691300.0,-0.017246959654383498,1.368202973868519,3.5245766315630433,44.507581367760096,54.06839389828747,2.973270490818635,2.520753742964999,0.4986416217307976,-1.0406793298178627,6.756148301362516,2.8300018310546875,1.0258640900149203,-2.535997009277338,-4.687757494411542,-0.3842365241431338,-3.6118772518444473,-1.4601167667102288,4.876350585937516,11.940402909904869,-45.799537153759864,1.0758802425671041,3,2.234996795654297,2.0149993896484375,2.1349964141845703,1.5349998474121094,4.009994506835923,1,0.0002495115899467937,-4.97111833521287,122.33999633789062,1.6458447575678399,122.2300033569336,2.7692386695423803,122.62000274658205,0.0002495115899467937
10213,2024-03-06,120.7300033569336,121.37999725341795,119.61000061035156,120.12000274658205,1800000.0,0.004158695716872218,-1.171768516438236,-0.28372201955968923,42.717488662152654,51.71053379636724,2.290912907473924,2.00875601211051,0.0576090695541609,-1.5232686176858437,7.161502320587728,1.769996643066392,0.8695990732558414,-1.9629970550537053,-4.289040815182091,0.3630467050746802,-3.126018935117898,-0.7999751749895125,4.1588963549804845,23.579005191200658,-31.946993249773506,1.1630218800641894,3,1.7049980163574219,1.5149993896484375,1.6999969482421875,1.0349998474121094,2.2699966430664062,2,-0.006129424936536121,1.368202973868519,120.2300033569336,-4.97111833521287,122.33999633789062,1.6458447575678399,122.2300033569336,-0.006129424936536121
10214,2024-03-07,121.12999725341795,122.05999755859376,120.12999725341795,121.52999877929688,2036100.0,0.0033131275189464127,1.6438376923679754,-0.6557395502414274,41.74945775000371,49.502757351505124,1.4859554592713238,1.615177001206078,-0.30850200878826683,-1.9017522877272057,7.163957998033803,1.9300003051758097,0.6179820500636026,-1.5145030975341882,-3.9312891509804757,0.9022829559120993,-2.722896124257332,-0.30611007081104447,3.4421685124023753,31.999929327713517,-19.09117302828647,1.2083930267231433,3,1.0900039672851705,1.1150054931640767,-0.017498016357407664,1.3700027465820455,1.3199996948242472,3,0.01031949168945201,-1.171768516438236,120.7300033569336,1.368202973868519,120.2300033569336,-4.97111833521287,122.33999633789062,0.01031949168945201
10215,2024-03-08,120.81999969482422,121.88999938964844,120.25,120.83999633789062,1344600.0,-0.0025592137837268103,-1.8275948251481489,0.049991416963892255,36.9120354479359,46.40174558405019,1.3377837864035627,1.8689944758486234,0.0221586346296192,-1.562567893627417,7.4725025656859785,1.6399993896484375,0.4410206681848763,-1.7280006408691406,-4.277530539455924,0.8215292577176427,-3.002765590162525,-0.45323569157575605,3.454436161667985,25.47366493626645,-20.170269847905278,1.2747649492933888,3,1.1650009155273438,1.4250030517578125,0.5149993896484375,1.7250022888183594,0.31999969482421875,4,0.025078619325858753,1.6438376923679754,121.12999725341795,-1.171768516438236,120.7300033569336,1.368202973868519,120.2300033569336,0.025078619325858753
10216,2024-03-11,121.63999938964844,121.77999877929688,119.83999633789062,121.23999786376952,1280400.0,0.006786953293291154,4.705886972814684,-20.003433803892356,34.98415026019626,44.335291504480246,0.2755533063708384,0.9902930106402437,-0.7314393671302639,-2.360291545746321,7.649644828126492,1.94000244140625,0.04537197336455279,-0.8385009765625,-3.408408865397746,1.731406912272746,-2.123454920980123,0.446452967855123,2.354570352075328,70.24218712875991,30.115318628667055,1.2849539444176237,3,0.345001220703125,0.7000007629394531,-0.44499969482421875,0.9050025939941406,-2.5,0,0.04069382582275338,-1.8275948251481489,120.81999969482422,1.6438376923679754,121.12999725341795,-1.171768516438236,120.7300033569336,0.04069382582275338
10217,2024-03-12,122.6500015258789,122.94000244140624,120.9800033569336,121.16000366210938,1551800.0,0.008303207343787866,-1.1189196768433098,3.7249804497509595,45.868638246009915,43.709204488382504,-0.8645582170880601,0.02488425331566191,-1.6757967540742413,-3.3484648429661377,7.747651624778327,1.959999084472642,-0.3061818294709866,0.14400100708007812,-2.420618588958064,2.70862060311822,-1.1383087909389928,1.426310805099149,1.0814940679625238,91.29126858661574,51.50148291258107,1.28230979801907,3,-0.6650009155273438,-0.3100013732910156,-1.4550018310546875,0.45999908447265625,-4.8600006103515625,1,0.015246596770672971,4.705886972814684,121.63999938964844,-1.8275948251481489,120.81999969482422,1.6438376923679754,121.12999725341795,0.015246596770672971
10218,2024-03-13,122.12999725341795,123.33999633789062,121.95999908447266,122.6500015258789,1637700.0,-0.004239741263690311,-2.209293660509927,-0.34899665637465943,35.13819963399901,42.13106536081704,-0.4341000881427135,0.6357658761521208,-1.0822640053269055,-2.795542457042359,7.92771466782601,1.3799972534179688,-0.6388889632713841,-0.413003158569353,-2.9307544542261184,2.1047481370874124,-1.6718788063977428,0.8458724892590368,1.3542086414140897,65.42859758649513,30.668577362797755,1.2588756478283845,3,-0.14499664306639204,0.3050041198730611,-0.9349975585937358,1.085002899169936,-2.6100006103515483,2,0.01727667778435582,-1.1189196768433098,122.6500015258789,4.705886972814684,121.63999938964844,-1.8275948251481489,120.81999969482422,0.01727667778435582
10219,2024-03-14,121.56999969482422,122.5199966430664,120.91999816894531,122.20999908447266,1674400.0,-0.004585258095369915,1.5396911898274297,1.2307579447753412,33.260589037437384,40.71646390695822,-0.04325781846395671,1.2064241221508496,-0.413754239810487,-2.204271672965774,8.313706369956195,1.5999984741210938,-0.7968697116909595,-0.9405006408691463,-3.4923572139736336,1.611355932235341,-2.21642892742139,0.33542764568309735,1.7699966430664062,49.42866734095982,19.660790265788386,1.2759282865522459,3,0.41500091552734375,0.8650016784667969,-0.5174999237060547,1.6450004577636719,-0.339996337890625,3,0.01176277296015038,-2.209293660509927,122.12999725341795,-1.1189196768433098,122.6500015258789,4.705886972814684,121.63999938964844,0.01176277296015038
10220,2024-03-15,120.27999877929688,121.9000015258789,119.79000091552734,121.33000183105469,5841100.0,-0.010611178076545325,-1.0788195853816203,1.640631332999547,33.188189106462204,38.70292550132857,1.0516367541345062,2.422967207201509,1.0052115112697493,-0.8552132377016903,8.705249638382984,2.1100006103515625,-0.9385762184270448,-2.105001449584961,-4.839339739163961,0.6293368399940391,-3.472170594374461,-0.7378323047954609,3.05999755859375,13.80277452423679,-15.99334760727996,1.3671691447895022,3,1.1949996948242188,2.1550025939941406,0.7725009918212891,2.9350013732910156,1.3400039672851705,4,0.018041222073231555,1.5396911898274297,121.56999969482422,-2.209293660509927,122.12999725341795,-1.1189196768433098,122.6500015258789,0.018041222073231555
10221,2024-03-18,120.54000091552734,121.5999984741211,120.4800033569336,121.08000183105469,1214900.0,0.0021616406623643503,-2.393944998670628,0.5142850914798076,36.859656217715184,37.85315604021247,0.5693245410683545,2.044092192166886,0.8472940644901144,-1.0641056506925963,8.800815088879931,1.3199996948242188,-1.0772830243149372,-1.7029994964599666,-4.513678469171609,1.1076794762516755,-3.108338982815795,-0.29766001010413845,2.5761956787109312,21.126787805847776,-9.466399256134373,1.4053394863558235,3,0.93499755859375,1.8950004577636719,0.5124988555908203,2.674999237060547,1.9799957275390625,0,0.004977588099916774,-1.0788195853816203,120.27999877929688,1.5396911898274297,121.56999969482422,-2.209293660509927,122.12999725341795,0.004977588099916774
10222,2024-03-19,121.04000091552734,121.16000366210938,120.0199966430664,120.44000244140624,1111400.0,0.004148000632175242,1.7142896068155602,-1.111106401616325,42.38039267271192,37.8157009302746,0.21937543770778234,1.3411354741665917,0.45310247562436246,-1.5173935664244453,8.641269083915425,1.1400070190429688,-1.14583868274714,-1.0304996490478544,-3.679340057080637,1.6183407589849281,-2.3549198530642457,0.29392055496853686,1.865823919677723,35.2113130097463,1.1680429305353996,1.3244202040163942,3,0.5249977111816406,1.3950004577636719,0.10750007629394531,2.174999237060547,0.9300003051757812,1,-0.01569730263968605,-2.393944998670628,120.54000091552734,-1.0788195853816203,120.27999877929688,1.5396911898274297,121.56999969482422,-0.01569730263968605
10223,2024-03-20,123.0,123.54000091552734,120.95999908447266,121.52999877929688,1500000.0,0.01619298636523081,1.023528426192428,2.4500082651983703,51.76907760186565,38.92899202492593,-1.547498090946462,-0.6880042294390734,-1.4241657304509658,-3.34009098918996,8.305680864245318,2.5800018310546875,-1.2483693222626613,0.9509994506835966,-1.6580606059961838,3.560059507363377,-0.3535305776563007,2.255529479023494,-3.3899993896484375,85.5999755859375,47.0980504739251,1.3045300283398935,3,-1.3349990844726562,-0.5649986267089844,-1.7824993133544922,0.21500015258789062,-3.029998779296875,2,-0.04235771613392403,1.7142896068155602,121.04000091552734,-2.393944998670628,120.54000091552734,-1.0788195853816203,120.27999877929688,-0.04235771613392403
10224,2024-03-21,122.33000183105469,123.68000030517578,122.3000030517578,123.33999633789062,2191100.0,-0.005447139584921268,-1.579453246438359,-0.6870705225352405,50.45371435138613,40.43362301419818,-0.7703933991139849,-0.2165545210238804,-0.6517259536119724,-2.5282676671968574,7.895095693215811,1.379997253417983,-1.1185868292345447,0.400001144409174,-1.896403481219437,2.696405770037785,-0.7482011684051315,1.5482034572234795,-2.641401214599611,65.29566360052563,24.00564558877541,1.148202312814308,3,-0.595001220703125,0.10499954223632812,-1.2525005340576172,0.8849983215332031,-1.5200042724609233,3,-0.022970695217262138,1.023528426192428,123.0,1.7142896068155602,121.04000091552734,-2.393944998670628,120.54000091552734,-0.022970695217262138
10225,2024-03-22,120.83999633789062,122.83999633789062,120.69000244140624,122.83999633789062,1426400.0,-0.012180213119115768,1.1499938964843892,1.9802087897146137,43.95160992609327,41.430007421520074,0.8076834606714414,1.026812721592563,0.9184268954785466,-0.8688531041863712,7.545389965124713,2.149993896484389,-1.0306906355137215,-0.9000041961669893,-2.855886972885216,1.0558785805512372,-1.8779455845261026,0.07793719219212392,-0.9917397338867175,22.404340829310186,-19.206074944172315,0.9779413883591146,3,0.8950042724609375,1.5950050354003906,0.3000030517578125,2.3750038146972656,-2.029998779296861,4,0.0032274663262354952,-1.579453246438359,122.33000183105469,1.023528426192428,123.0,1.7142896068155602,121.04000091552734,0.0032274663262354952
10226,2024-03-25,118.95999908447266,120.76000213623048,118.41000366210938,120.56999969482422,1892800.0,-0.015557740072758341,1.3618009922019174,0.8050003051757812,44.7822330996661,41.309295738592986,2.5340236439854777,2.6978012947573404,2.850318757068166,1.1553738523775223,8.35493899683991,2.42999267578125,-1.005331511384938,-2.5595012664794865,-4.724782920900537,-0.3942196120584356,-3.642142093690012,-1.476860439268961,4.720001220703125,10.436352423239121,-33.484317117692605,1.0826408272105275,3,2.085002899169922,2.8750038146972656,2.25,4.255001068115234,0.45000457763671875,0,0.022360488253034827,1.1499938964843892,120.83999633789062,-1.579453246438359,122.33000183105469,1.023528426192428,123.0,0.022360488253034827
10227,2024-03-26,119.58000183105469,119.8000030517578,118.4000015258789,118.58000183105469,1723300.0,0.005211859039623734,-1.0588248493756032,-0.621117776956394,45.32139365251803,42.44076174065066,1.6011198273079543,1.9144757023821626,2.271787005878082,0.677006058111715,9.036314063214277,1.400001525878892,-0.8851571267590685,-1.77349853515625,-4.001306670623066,0.454309600310566,-2.887402602889665,-0.6595944674228349,3.994598541259762,22.34849579516227,-23.147841800024434,1.1139040677334109,3,1.4599990844726562,2.25,1.9074974060058594,3.634998321533203,-1.1300048828124858,1,0.02458600741757322,1.3618009922019174,118.95999908447266,1.1499938964843892,120.83999633789062,-1.579453246438359,122.33000183105469,0.02458600741757322
10228,2024-03-27,121.52999877929688,121.83000183105469,120.13999938964844,120.70999908447266,1526300.0,0.01630704899132862,1.3802754092723628,0.8199996948242188,51.44509180352997,44.461262047994275,-0.49499091526361383,-0.1104944333937965,0.383873935183459,-1.0836107999950144,9.35855603139501,2.25,-0.7573949515957565,0.22049865722655682,-1.9535635224893042,2.394560836942418,-0.8665324326313737,1.3075297470844873,1.8376176391601575,59.28026471693207,11.577845306125596,1.0870310898579314,3,-0.48999786376953125,0.3000030517578125,0.4750022888183594,1.6850013732910156,-1.4300003051757812,2,0.00362052535033186,-1.0588248493756032,119.58000183105469,1.3618009922019174,118.95999908447266,1.1499938964843892,120.83999633789062,0.00362052535033186
10229,2024-03-28,122.8000030517578,122.97000122070312,121.8499984741211,122.0,1618300.0,0.010450129887414006,-1.0363573311138854,0.9756138408433102,56.68919570259194,47.0724850031198,-1.7569307784691688,-1.440159852133533,-0.8176803387721918,-2.212568761986759,9.42123772711766,1.44000244140625,-0.8048077756237149,1.4815029144287024,-0.716757501402455,3.67976333025986,0.3823727065131237,2.580633122344281,0.3689087709961143,96.28012734578824,43.875377044908035,1.0991302079155798,3,-1.7600021362304545,-0.9700012207031108,-0.6250038146972514,0.41499710083009234,-2.1700057983398438,3,-0.02304561694401497,1.3802754092723628,121.52999877929688,-1.0588248493756032,119.58000183105469,1.3618009922019174,118.95999908447266,-0.02304561694401497
10230,2024-04-01,121.62000274658205,123.08999633789062,121.25,123.0,2815200.0,-0.009609122767516576,1.3589848927231734,-1.7249899864578893,49.93404806011722,48.52519520783114,-0.40997473459502487,-0.3248580719666876,0.4100876206017148,-0.8648578575081842,9.133366716539301,1.839996337890625,-0.7355492726529178,0.332002639770522,-1.829630160825218,2.493635440366262,-0.7488137605273408,1.4128190400683849,-3.220001220703139,68.65681839255505,17.743821639946404,1.0808164002978677,4,-0.5800018310547017,0.20999908447264204,0.6999988555908061,1.5949974060058452,0.1699981689452983,0,-0.0066601313081374736,-1.0363573311138854,122.8000030517578,1.3802754092723628,121.52999877929688,-1.0588248493756032,119.58000183105469,-0.0066601313081374736
10231,2024-04-02,122.08000183105469,122.58000183105469,114.72000122070312,116.56999969482422,5003900.0,0.0037822650393384283,1.4147459389015784,-3.9927631178854783,48.049283458740454,49.15507196183431,-0.7024186803410828,-0.8488552475290305,-0.05126273225705802,-1.1692149830072793,10.332666767200557,7.8600006103515625,-0.5816119286585888,0.8050014495849638,-1.3329911423831078,2.9429940415530353,-0.263994846399072,1.8739977455689996,1.0099945068359375,87.93315297446294,40.38748272831068,1.0689962959840382,4,-2.8800010681152344,-2.3050003051757812,0.36499977111816406,1.1349983215332031,-0.8899993896484517,1,-0.02678574888118246,1.3589848927231734,121.62000274658205,-1.0363573311138854,122.8000030517578,1.3802754092723628,121.52999877929688,-0.02678574888118246
10232,2024-04-03,120.26000213623048,122.0500030517578,119.2300033569336,122.0199966430664,2484900.0,-0.014908254157326106,2.0988882926993186,-0.3194181169664627,44.1232096582071,48.30553107920558,1.112269656925534,1.0261166476011425,1.7236425861456581,0.7808177199703152,10.596959095078104,2.8499984741210938,-0.3645500890480946,-1.0164981842040817,-3.1514438236419693,1.118447455233806,-2.0839710039230255,0.05097463551486214,2.829994201660142,66.18881896539168,20.04164573524261,1.0674728197189474,4,-1.0600013732910298,-0.7200012207031392,2.2674999237060405,2.9549980163574077,1.0400009155273153,2,-0.00706800647781658,1.4147459389015784,122.08000183105469,1.3589848927231734,121.62000274658205,-1.0363573311138854,122.8000030517578,-0.00706800647781658
10233,2024-04-04,119.98999786376952,121.80999755859376,119.38999938964844,121.29000091552734,2029100.0,-0.0022451710266486735,1.0683777403914996,0.7386404029720193,44.942379060500706,47.69316049132942,1.017393457821143,1.3047333744090253,1.943518162313822,1.156334925416317,10.848373918947448,2.4199981689453267,-0.20817997717919923,-1.2495021820068501,-3.4490004706999997,0.9499961066862994,-2.349251326353425,-0.14975303766027537,2.932598571777362,62.962959586973156,16.519083690783553,1.0997491443465774,4,-1.084999084472642,-0.4499969482421733,2.7650032043457173,3.2250022888183736,2.5600051879882812,3,-0.0128344107254319,2.0988882926993186,120.26000213623048,1.4147459389015784,122.08000183105469,1.3589848927231734,121.62000274658205,-0.0128344107254319
10234,2024-04-05,122.37999725341795,122.4000015258789,119.87000274658205,120.01000213623048,2056100.0,0.019918321795137528,1.0995808587962552,-1.8230688874020968,56.279896419160146,49.06297010167018,-1.5251545757030698,-1.0401464319692053,-0.4398901905724415,-1.1127034964649596,11.419195677259303,2.529998779296861,-0.08424885486027733,1.0779972076415874,-1.1786949896583394,3.334689404941514,-0.050348891008383134,2.206343306291558,0.37854727783205533,91.51732976504715,39.253195950152694,1.128346098649965,4,-3.4749984741210795,-2.839996337890611,0.5600051879882955,0.8350028991699361,2.3899993896484517,4,-0.018630485622381232,1.0683777403914996,119.98999786376952,2.0988882926993186,120.26000213623048,1.4147459389015784,122.08000183105469,-0.018630485622381232
10235,2024-04-08,123.8499984741211,124.11000061035156,121.56999969482422,121.6999969482422,2647100.0,0.012011776872809854,-1.1078880471567005,0.9071755086273549,59.23032931907366,50.668314126048806,-2.819819699843663,-2.3942639058103055,-1.8577136569729191,-2.474481482551994,11.727632763552306,2.5400009155273438,-0.18033524979813365,2.39649848937988,-0.11625049679925326,4.909247475559013,1.1401239962903134,3.6528729824694466,-9.129997253417969,97.23107398156921,39.33343957622443,1.2563744930895633,4,-4.43499755859375,-4.30999755859375,-0.9099960327148438,-0.6349983215332031,-0.1399993896484375,0,-0.02599920274828238,1.0995808587962552,122.37999725341795,1.0683777403914996,119.98999786376952,2.0988882926993186,120.26000213623048,-0.02599920274828238
10236,2024-04-09,126.58999633789062,126.70999908447266,124.33000183105469,124.80999755859376,2227800.0,0.022123519560172333,1.3564279401433719,0.8279058214013225,63.75804121687486,52.71683052208845,-4.8764985108489896,-5.000799827926528,-4.510362314970223,-5.074055711584975,11.457738531179851,2.8600006103515625,-0.1445741598363668,4.88899650573731,1.4826634027830181,8.295329608691603,3.185829954260157,6.592163057214464,-11.682195129394529,98.39568428976212,36.07399312337396,1.7031665514771464,4,-5.874996185302734,-5.874996185302734,-3.8074951171875,-3.3749961853027344,-2.2199935913085795,1,-0.03791765195688346,-1.1078880471567005,123.8499984741211,1.0995808587962552,122.37999725341795,1.0683777403914996,119.98999786376952,-0.03791765195688346
10237,2024-04-10,124.5199966430664,126.1999969482422,123.41000366210938,126.0,1914200.0,-0.016352000590149518,1.9680823001846182,-0.831463130282723,53.747525056044815,52.972656439034544,-2.2708753928292964,-2.933946633344405,-2.388805908112886,-2.902665226026784,12.008271596366772,3.17999267578125,0.06503531406637819,2.725497055053708,-0.8869389056292789,6.337933015736695,0.9192790747122217,4.5317150353951945,-9.140107519531242,70.08193261326576,10.26258412547687,1.806217980341492,4,-3.8049964904785156,-3.8049964904785156,-1.7374954223632812,-1.3049964904785156,0.6700057983398295,2,-0.026742646092462685,1.3564279401433719,126.58999633789062,-1.1078880471567005,123.8499984741211,1.0995808587962552,122.37999725341795,-0.026742646092462685
10238,2024-04-11,124.23999786376952,125.86000061035156,122.83000183105469,124.77999877929688,1712400.0,-0.002248625014819927,1.244439734949632,0.3648646558790118,54.801396075140076,52.76290092487323,-1.7500762709266553,-2.6222088653032216,-2.0936131570043557,-2.535925542925767,12.893870002959623,3.029998779296875,0.4242839830650098,2.3399982452392436,-1.4333527005974531,6.11334919107594,0.45332277232090235,4.226673718157585,-8.406904341796846,63.88885170858346,4.565497845861984,1.8866754729183477,4,-3.5249977111816264,-3.5249977111816264,-1.884996414184556,-1.0249977111816264,1.4100036621093892,3,-0.023663835017410872,1.9680823001846182,124.5199966430664,1.3564279401433719,126.58999633789062,-1.1078880471567005,123.8499984741211,-0.023663835017410872
10239,2024-04-12,123.0,124.0999984741211,122.25,123.66999816894531,2004400.0,-0.009980665527129062,1.4183005884112896,1.2407352463300936,55.498991164042096,53.38122793642044,-0.5349847654269553,-1.3381959751222752,-0.8302729398448321,-1.2051380206169142,13.321805533617548,1.989997863769517,0.7360215891518465,1.0285003662109347,-2.772612997225991,4.8296137296478605,-0.8720563155075212,2.9290570479293905,-6.731830255527328,27.82102091404313,-34.67809775758488,1.9005566817184596,4,-2.2849998474121094,-2.2849998474121094,-0.6599979400634766,0.21500015258789062,2.5699996948242188,4,-0.003658511774326856,1.244439734949632,124.23999786376952,1.9680823001846182,124.5199966430664,1.3564279401433719,126.58999633789062,-0.003658511774326856
10240,2024-04-15,122.4499969482422,124.68000030517578,122.25,124.16999816894531,2138100.0,-0.0044715695264861965,-1.2924583981113607,2.567173016921339,59.53030277145705,54.656896748944504,0.16219038595990298,-0.6506455245182678,-0.24252730174656278,-0.5830679803821823,13.116392760764631,2.4300003051757812,0.8137277035734485,0.36999740600587927,-3.350855304543103,4.090850116554861,-1.4904289492686047,2.2304237612803632,-5.764154030169536,4.484237428175371,-61.93189220942542,1.860426355274488,4,0.5200042724609233,-1.734996795654311,-0.21749496459962359,-1.4349975585937642,3.4500045776367045,0,0.018946506759039305,1.4183005884112896,123.0,1.244439734949632,124.23999786376952,1.9680823001846182,124.5199966430664,0.018946506759039305
10241,2024-04-16,121.13999938964844,122.76000213623048,121.0,122.48999786376952,2000700.0,-0.010698224509939958,-1.1595154624216757,0.7848822767516528,54.10525673314145,55.76601309060388,1.480518529009288,0.7447930901242472,1.0691693793662154,0.7721516971900826,13.054387667336325,1.760002136230483,0.6662859895054964,-0.9700000762939425,-4.648001331345114,2.708001178757229,-2.8090007038195353,0.8690005512316503,-4.053190224919774,2.6922975348237976,-66.43545873764103,1.8390006275255877,4,1.9099998474121094,-0.4249992370605469,0.9750022888183594,-0.125,5.840003967285156,1,0.021215120585875047,-1.2924583981113607,122.4499969482422,1.4183005884112896,123.0,1.244439734949632,124.23999786376952,0.021215120585875047
10242,2024-04-17,119.13999938964844,121.48999786376952,119.06999969482422,121.48999786376952,2281300.0,-0.016509823428073278,1.0595742470432148,1.7407415779866366,43.727036727619044,55.630975053617014,3.6933318958244996,2.735396557641053,3.108270562494596,2.8127494852503503,12.975515159942274,2.4199981689452983,0.6764721465712142,-2.875,-6.761604420262785,1.0116044202627847,-4.818302210131392,-0.9316977898686076,-1.6682626281300088,1.0309232015586884,-66.47800843000745,1.943302210131393,4,3.75,1.5750007629394531,3.022500991821289,1.875,6.5200042724609375,2,0.043897963603548806,-1.1595154624216757,121.13999938964844,-1.2924583981113607,122.4499969482422,1.4183005884112896,123.0,0.043897963603548806
10243,2024-04-18,117.79000091552734,119.77999877929688,117.73999786376952,119.77999877929688,2297800.0,-0.011331194233986097,1.0502543773219022,0.8468081514452082,36.90537674976582,53.478250645906535,5.250599119616311,3.8736669598313824,4.408341984308862,4.186487169653162,14.409095619700791,2.040000915527358,0.6479047146278845,-3.964498519897461,-8.250957676948161,0.3219606371532393,-6.107728098422811,-1.8212689413721108,8.919998168945312,0.7205048150918879,-60.540441359866996,2.143229578525348,4,4.43499755859375,2.924999237060547,4.372499465942383,3.2249984741210938,6.44000244140625,3,0.06282368170780273,1.0595742470432148,119.13999938964844,-1.1595154624216757,121.13999938964844,-1.2924583981113607,122.4499969482422,0.06282368170780273
10244,2024-04-19,119.5199966430664,119.8499984741211,117.79000091552734,117.79000091552734,2643300.0,0.014687118720541736,-1.3815059491784047,-0.8693455199303769,44.6646166537959,51.85983812754234,3.433296261773066,2.0262454047556986,2.650394059098062,2.4977166665037487,15.832386605922311,2.05999755859375,0.8814008751885751,-2.0940025329589815,-6.483996436872957,2.2959913709549937,-4.288999484915976,0.1009944189980132,7.010602416992185,25.648388373422605,-33.24455737914501,2.19499695195699,4,2.7050018310546875,1.1950035095214844,2.690004348754883,1.4950027465820312,0.75,4,0.051288529576511754,1.0502543773219022,117.79000091552734,1.0595742470432148,119.13999938964844,-1.1595154624216757,121.13999938964844,0.051288529576511754
10245,2024-04-22,121.2300033569336,122.0199966430664,119.83999633789062,120.0,1912000.0,0.014307285491095945,-1.8128842358106545,0.7109863552572391,47.9694255572684,50.10554749869718,1.4668104696649777,0.3657050420555663,0.9107745633065463,0.8321121410691887,16.3604613086892,2.5,1.1802932106288608,-0.403496170043951,-4.782464755280074,3.975472415192172,-2.5929804626620125,1.7859881225741105,5.124783679199211,69.52196260687971,13.711590049509681,2.189484292618063,4,0.7399940490722656,-0.5150032043457031,0.9799976348876953,-0.21500396728515625,-2.4800033569335938,0,0.03579968834210545,-1.3815059491784047,119.5199966430664,1.0502543773219022,117.79000091552734,1.0595742470432148,119.13999938964844,0.03579968834210545
10246,2024-04-23,121.62000274658205,122.08999633789062,120.70999908447266,121.2300033569336,1223700.0,0.0032170203650014884,1.075204791078681,0.31707180915401945,53.48718105218348,50.076620387157035,0.332660861362271,0.19521286876930333,0.48605708874661957,0.47917416540538227,15.925289850927072,1.3799972534179688,1.0932509065363547,-0.1464969635009652,-4.341275282910345,4.048281355908415,-2.2438861232056553,1.950892196203725,4.562488506103492,89.19554583513873,33.264639313115495,2.0973891597046905,4,0.17999649047850141,-0.9050025939941548,0.3349971771240092,-0.605003356933608,-3.2099990844726705,1,0.03519156950041391,-1.8128842358106545,121.2300033569336,-1.3815059491784047,119.5199966430664,1.0502543773219022,117.79000091552734,0.03519156950041391
10247,2024-04-24,122.5199966430664,122.68000030517578,120.41999816894531,120.8000030517578,1806800.0,0.007400048315733709,1.2156873744796868,4.410246879768255,56.28415321257182,50.24137118020501,-0.9843866427143695,-0.49880470137448185,-0.40893142018217077,-0.40321706031846816,15.369926606622764,2.2600021362304688,0.8312765957375916,0.6064971923828182,-3.470049091859977,4.683043476625613,-1.4317759497385794,2.6447703345042157,3.4936447418408108,96.76106107219195,39.99626576827927,2.038273142121395,4,-1.30999755859375,-1.8049964904785156,-0.5649967193603516,-1.5049972534179688,-2.3599929809570312,2,0.03640227584122768,1.075204791078681,121.62000274658205,-1.8128842358106545,121.2300033569336,-1.3815059491784047,119.5199966430664,0.03640227584122768
10248,2024-04-25,121.97000122070312,123.97000122070312,121.2699966430664,123.41000366210938,1204300.0,-0.00448902577075283,1.1093805879407768,-0.8372138411926671,48.87917891131921,49.50583648545802,-0.8831224978526961,0.09048391879474593,0.16267048959019803,0.1482684849659961,15.724266475975934,2.7000045776367188,0.17379653024069341,0.034501647949213066,-4.038077522257666,4.107080818156092,-2.0017879371542335,2.0707912330526597,3.878167293781331,67.63754205117127,14.63797402831215,2.0362895851034404,4,-0.7600021362304688,-1.2550010681152344,0.029998779296875,-0.7649993896484375,-1.8199996948242188,3,0.03025336069915463,1.2156873744796868,122.5199966430664,1.075204791078681,121.62000274658205,-1.8128842358106545,121.2300033569336,0.03025336069915463
10249,2024-04-26,119.97000122070312,122.19000244140624,119.8499984741211,121.2300033569336,2400500.0,-0.016397474624772923,-2.119989420626707,0.875,39.691815987932415,47.3015601761775,0.7173046661321223,1.9685237621058889,2.134724747684288,2.107007942196816,16.839372115309008,2.340003967285142,-0.17500047579190436,-1.823998260498044,-5.966166576530512,2.3181700555344236,-3.895082418514278,0.24708589751818977,5.716003880767033,3.1478142641799427,-42.42856438899116,2.0710841580162325,4,0.8849983215332031,0.7449989318847656,2.0799999237060547,1.375,1.5999984741210938,4,0.03550889466437157,1.1093805879407768,121.97000122070312,1.2156873744796868,122.5199966430664,1.075204791078681,121.62000274658205,0.03550889466437157
10250,2024-04-29,120.80999755859376,121.02999877929688,120.08999633789062,120.27999877929688,1925900.0,0.007001719841157161,-1.0659311177437205,-0.42063323867249885,32.91960810484211,44.947599217477574,-0.42442272510147916,1.1222718955229851,1.257591712875481,1.2260652213066123,17.73658028669633,1.05999755859375,-0.5439624397224634,-0.9435016632079964,-5.108609400537986,3.2216060741219934,-3.0260555318729843,1.1390522054569914,4.717087398122388,23.300933118772534,-14.949979996175955,2.0825538686649923,4,0.045001983642563914,-0.09499740600587359,1.2750034332275249,0.5400047302245952,0.8300018310546733,0,-0.004469836325138976,-2.119989420626707,119.97000122070312,1.1093805879407768,121.97000122070312,1.2156873744796868,122.5199966430664,-0.004469836325138976
10251,2024-04-30,118.80999755859376,120.47000122070312,118.6999969482422,120.3499984741211,1687600.0,-0.016554921284804958,-1.011366050102536,-2.905668797143904,33.0563656607176,43.76196909893297,1.3525432795433545,3.0195440555532684,3.1774289075870428,3.1912757799058653,16.632830578627157,2.1100006103515625,-0.9194925468270441,-2.780001449584944,-7.143161419686365,1.583158520516477,-4.961581434635647,-0.5984214645342405,6.561345656263455,2.0872964169381163,-30.809651944799214,2.18157998505071,4,2.045001983642564,1.9050025939941264,3.275003433227525,2.57000350952147,3.0200042724609233,1,-0.000504987457509043,-1.0659311177437205,120.80999755859376,-2.119989420626707,119.97000122070312,1.1093805879407768,121.97000122070312,-0.000504987457509043
10252,2024-05-01,119.41000366210938,122.11000061035156,118.87000274658205,118.87000274658205,1470900.0,0.005050131435443417,-10.999971743031704,-0.35064973668695615,35.934779082916975,43.654124913727536,0.888276848924221,2.479730195186619,2.466795226640727,2.5375814305486273,15.21219438918838,3.3000030517577983,-1.356014662674653,-2.137495422363287,-6.571191671757646,2.296200827031072,-4.354343547060466,0.07935270233389247,5.808712645726089,13.472602243937516,-14.863621275867647,2.216848124697183,5,1.4699974060058594,1.3049964904785156,2.029998779296875,2.109996795654297,3.1699981689453125,2,-0.008374507740822712,-1.011366050102536,118.80999755859376,-1.0659311177437205,120.80999755859376,-2.119989420626707,119.97000122070312,-0.008374507740822712
10253,2024-05-02,118.4499969482422,119.61000061035156,117.1500015258789,119.54000091552734,1478900.0,-0.008039583656522353,2.999987594514294,-2.018522443097556,36.530481894077475,42.750332162647716,2.181117212851177,3.4977814424409672,3.3369102178487964,3.4312258632409396,13.924636807402699,2.4599990844726562,-1.6257676603765532,-3.0205020904540874,-7.618534297524377,1.5775301166162023,-5.319518193989225,-0.7214859869189496,6.619144990711945,25.793555282068404,-2.500110808713636,2.299016103535143,5,2.110004425048814,2.265003204345689,2.985004425048814,3.07000350952147,3.490005493164034,3,0.014436528137813154,-10.999971743031704,119.41000366210938,-1.011366050102536,118.80999755859376,-1.0659311177437205,120.80999755859376,0.014436528137813154
10254,2024-05-03,120.0999984741211,120.20999908447266,118.87000274658205,119.2699966430664,1540500.0,0.013929941480706587,1.552366558644415,-0.7614667982557547,43.468597128480425,42.25024011500461,0.6951427643980992,1.7583622185537422,1.573072258955392,1.736716484883317,12.783404035880519,1.7600021362304545,-1.46567112684437,-1.2565006256103572,-5.872609511382677,3.359608260161963,-3.5645550684965173,1.0515538172758028,4.652377848310039,59.47575590239911,27.006668815557298,2.3080544428861565,5,0.4600028991699219,0.6150016784667969,1.3350028991699219,1.7300033569335938,3.8300018310546875,4,0.0004163451489851422,2.999987594514294,118.4499969482422,-10.999971743031704,119.41000366210938,-1.011366050102536,118.80999755859376,0.0004163451489851422
10255,2024-05-06,120.62999725341795,120.6999969482422,119.62999725341795,120.30999755859376,837900.0,0.0044129790676981084,3.652181845321847,0.38554095045497083,48.51829702684115,41.69814188996657,0.07943613586873255,1.0274374345880375,0.9353052627554064,1.1459986772796213,12.345442828111459,1.0699996948242472,-1.0043759443872204,-0.5655017852783288,-5.03780335511091,3.906799784554252,-2.8016525701946193,1.6706489996379617,3.818284077151091,70.16121713476161,32.52413627611908,2.2361507849162936,5,-0.06999588012693891,0.08500289916993609,0.8050041198730611,1.200004577636733,2.190002441406264,0,0.0077924435282172855,1.552366558644415,120.0999984741211,2.999987594514294,118.4499969482422,-10.999971743031704,119.41000366210938,0.0077924435282172855
10256,2024-05-07,121.79000091552734,122.0199966430664,120.63999938964844,120.94000244140624,1070100.0,0.009616212289820902,1.106882232692498,2.6562477648239695,58.094077829132374,41.89924462513997,-1.17777273802146,-0.5382017271113284,-0.2802671679571205,-0.09031041200702816,12.785455673743549,1.3899993896484517,-0.7967515316975238,0.8345016479492244,-2.8677841294295234,4.536787425327972,-1.0166412407401424,2.6856445366385913,2.3663492228540974,93.54839205866021,49.1625182561108,1.8511428886893728,5,-1.2299995422363281,-1.0750007629394531,-0.3549995422363281,0.04000091552734375,0.8799972534179688,1,-0.0012316407320084322,3.652181845321847,120.62999725341795,1.552366558644415,120.0999984741211,2.999987594514294,118.4499969482422,-0.0012316407320084322
10257,2024-05-08,121.19000244140624,122.0999984741211,120.23999786376952,121.98999786376952,875700.0,-0.0049265002841839545,2.6470720232172975,-0.9411727746811199,60.88348568511899,43.2330564888955,-0.8786762113518591,-0.21130303482901525,0.27119665750804245,0.40421029228807015,12.979548597097995,1.8600006103515767,-0.8007676122513345,0.4010028839111186,-2.9045833614772363,3.7065891292994735,-1.2517902387830588,2.053796006605296,2.6860937524751023,81.61623042943471,30.397198433530875,1.6527931226941759,5,-1.5200004577636577,0.7399978637695455,-1.702501296997056,-1.200000762939439,0.7999954223632812,2,0.00528095863318323,1.106882232692498,121.79000091552734,3.652181845321847,120.62999725341795,1.552366558644415,120.0999984741211,0.00528095863318323
10258,2024-05-09,121.3000030517578,121.37999725341795,120.08999633789062,120.4499969482422,1460000.0,0.0009076706670152479,1.5544711516671887,-1.0625137091467072,56.3571622809479,45.08476163256388,-1.2222425681019757,-0.5827308622488232,0.12873544835827033,0.2088982437921345,13.003854464183812,1.2900009155273295,-0.9752774717466224,0.6580032348632727,-2.2374499633183547,3.5534564330449,-0.789723364227541,2.1057298339540864,2.3070493554034357,75.23230710361291,19.92041149305085,1.4477265990908101,5,-1.670001983642564,0.629997253417983,-1.9300022125243999,-1.3100013732910014,3.409996032714858,3,0.010552339217590356,2.6470720232172975,121.19000244140624,1.106882232692498,121.79000091552734,3.652181845321847,120.62999725341795,0.010552339217590356
10259,2024-05-10,122.5500030517578,122.62000274658205,121.31999969482422,121.79000091552734,1063000.0,0.010305028594818966,1.8888907726867543,0.8941137399921145,54.874444629137585,47.52418791304117,-2.3107861982724103,-1.9691303966590255,-1.1466392423734106,-1.1201701876790509,12.759242830456937,1.3199996948242472,-1.2760222473626328,1.9305030822753793,-0.8939212345363501,4.754927399087109,0.5182909238695146,3.342715240681244,0.7987673201521375,97.65887738386154,42.32089758652569,1.4122121584058671,5,-2.6650009155273295,-0.620002746582017,-3.327503204345689,-2.5600013732910014,2.909996032714858,4,-0.004977565035995446,1.5544711516671887,121.3000030517578,2.6470720232172975,121.19000244140624,1.106882232692498,121.79000091552734,-0.004977565035995446
10260,2024-05-13,124.7699966430664,124.87999725341795,122.94000244140624,122.97000122070312,1685900.0,0.018115002333953578,-1.0860237988785248,2.3684083722331417,60.2472182732247,50.54539375887529,-4.369478279395082,-4.222914758277696,-3.3541614065260603,-3.4214962325727925,13.05919072732095,2.3299942016601562,-1.3116540350142856,4.034496688842779,0.7417837154128222,7.327209662272736,2.3881402021278006,5.680853175557758,-7.6199951171875,97.70353675726932,44.72131773457161,1.6463564867149771,5,-3.7549972534179688,-2.839996337890625,-5.547496795654297,-4.779994964599609,0.31000518798828125,0,-0.006732358423424789,1.8888907726867543,122.5500030517578,1.5544711516671887,121.3000030517578,2.6470720232172975,121.19000244140624,-0.006732358423424789
10261,2024-05-14,123.70999908447266,126.20999908447266,123.06999969482422,125.0,2451300.0,-0.00849561262413201,-1.4435795817191373,-0.7166689978764798,53.83130243059854,52.53389635306213,-2.8399737095956823,-3.1204967385437214,-2.297298496248345,-2.466586097855526,13.089580910455936,3.1399993896484375,-0.997166683952571,2.845999145507818,-0.7037401868537216,6.395738477869358,1.0711294793270554,4.620868811688581,-6.405397644042964,59.150345130217,11.222298393225337,1.7748696661807692,5,-2.029998779296875,-1.779998779296875,-4.2324981689453125,-3.7199974060058594,2.25,1,-0.0071942397238295985,-1.0860237988785248,124.7699966430664,1.8888907726867543,122.5500030517578,1.5544711516671887,121.3000030517578,-0.0071942397238295985
10262,2024-05-15,124.37000274658205,125.29000091552734,124.0500030517578,124.30999755859376,1266300.0,0.00533508743831379,-3.2758974493886144,-0.04651561659066849,57.672635705843106,54.88302455436942,-3.042346342494355,-3.5506347900030306,-2.884810348874268,-3.2140568316616367,12.503231645588075,1.5800018310546875,-0.5879147934488742,3.2445026397705163,-0.5336984176513511,7.022703697192384,1.3554021110595755,5.133603168481457,-6.709185400390638,69.93471385420158,23.487724844164987,1.8891005287109337,5,-1.8300018310547017,-2.690002441406264,-3.655002593994155,-3.655002593994155,1.709999084472642,2,-0.013668927716442125,-1.4435795817191373,123.70999908447266,-1.0860237988785248,124.7699966430664,1.8888907726867543,122.5500030517578,-0.013668927716442125
10263,2024-05-16,125.19000244140624,125.62999725341795,123.55999755859376,124.37000274658205,1455300.0,0.006593227279209968,1.4353090597385418,13.66547997457041,68.0497883714574,57.6142680258113,-3.135459883191544,-3.99251812955481,-3.6374141025932687,-3.974577685013003,11.41579544350405,2.0699996948241903,0.02383810511663853,3.6945022583007727,-0.15700294541427695,7.546007462015822,1.7687496564432479,5.620254860158298,-7.187217825683575,79.14117033990567,26.092815490410523,1.9257526018575228,5,-2.2700042724609233,-3.5100021362304545,-4.475002288818345,-4.475002288818345,-0.1600036621093608,3,-0.025561183123504194,-3.2758974493886144,124.37000274658205,-1.4435795817191373,123.70999908447266,-1.0860237988785248,124.7699966430664,-0.025561183123504194
10264,2024-05-17,125.6500015258789,125.83000183105469,124.13999938964844,125.0999984741211,2414700.0,0.003674407504608679,2.7142761326670914,0.6707356785977028,67.18750253996892,59.688624193936604,-3.0456857101582955,-4.184254631104949,-4.036177429776615,-4.387147662986351,10.329811977832584,1.69000244140625,0.5959932796682921,3.848001098632807,-0.3053832605030209,8.001385457768635,1.771308919064893,5.924693278200721,-7.318928331406241,82.8746748171394,24.986816072518472,2.0766921795679174,5,-2.5000038146972656,-3.970001220703125,-4.935001373291016,-4.935001373291016,-8.260002136230469,4,-0.007481117628260758,1.4353090597385418,125.19000244140624,-3.2758974493886144,124.37000274658205,-1.4435795817191373,123.70999908447266,-0.007481117628260758
10265,2024-05-20,125.56999969482422,125.80999755859376,124.8499984741211,125.8000030517578,896500.0,-0.0006367037810039999,6.680227057709742,-0.4181856013316429,77.79603560464462,61.87773061343797,-2.44876639968075,-3.9657670736220894,-3.884613244202228,-4.264809905238735,10.196359695986907,0.9599990844726705,1.2750734060222015,3.550999450683591,-0.918057136120467,8.020056037487649,1.3164711572815548,5.785527744085627,-6.923769464751558,79.61784987098059,14.065526806348089,2.2345282934020303,5,-2.420001983642578,-3.8899993896484375,-4.854999542236328,-4.854999542236328,-7.730003356933594,0,-0.0008760102780831502,2.7142761326670914,125.6500015258789,1.4353090597385418,125.19000244140624,-3.2758974493886144,124.37000274658205,-0.0008760102780831502
10266,2024-05-21,125.9000015258789,126.02999877929688,124.7699966430664,126.02999877929688,943800.0,0.0026280308342494507,18.38505780855684,0.5651972003848161,77.29181678940637,63.70087851391434,-2.3852930995864625,-4.172613641794982,-4.164177695364543,-4.5324035175349024,10.117339501867695,1.2600021362304688,1.7553248969748836,3.667001342773432,-1.1201804378729605,8.454183123419824,1.2734104524502357,6.060592233096628,-6.951220541630249,94.73695590397466,21.663443848245436,2.3935908903231984,5,-2.7500038146972656,-4.220001220703125,-4.057500839233398,-5.185001373291016,-7.340003967285142,1,-0.006513103136505216,6.680227057709742,125.56999969482422,2.7142761326670914,125.6500015258789,1.4353090597385418,125.19000244140624,-0.006513103136505216
10267,2024-05-22,126.9800033569336,127.4800033569336,125.1999969482422,125.75,1736700.0,0.008578251135546555,1.044845718821299,-9.461764188039204,85.51209363634909,66.94031533118114,-2.8581795520514817,-5.166226034945751,-5.212712890556432,-5.549949270131009,10.493306433146781,2.280006408691392,2.1519849482826885,4.524002838134763,-0.7137821260902371,9.761787802359763,1.9051103560222629,7.142895320247263,-7.740773648675983,87.24491682609867,7.852454376751453,2.6188924821125013,5,-2.5800018310546875,-4.665000915527344,-5.097503662109375,-6.265003204345703,-9.980003356933594,2,-0.008032794499097329,18.38505780855684,125.9000015258789,6.680227057709742,125.56999969482422,2.7142761326670914,125.6500015258789,-0.008032794499097329
10268,2024-05-23,125.66000366210938,126.6999969482422,125.5,126.6999969482422,2120600.0,-0.010395335170324205,1.3077013366198271,-0.8455206892487974,73.80139144998333,69.04330942238623,-0.9551142910268879,-3.7477557642778407,-3.8591724410775043,-4.168307985978402,11.447638035912316,1.4800033569335938,2.2671353434922423,3.01950302124024,-2.4029064984854642,8.441912540965944,0.3082982613773879,5.730707781103092,-5.926327534931204,45.50905589781192,-34.898976508694815,2.7112047598628513,5,-0.4500007629394531,-3.345001220703125,-3.857503890991211,-4.945003509521484,-7.2800064086914205,3,0.0033423377105308294,1.044845718821299,126.9800033569336,18.38505780855684,125.9000015258789,6.680227057709742,125.56999969482422,0.0033423377105308294
10269,2024-05-24,124.2300033569336,126.8499984741211,124.01000213623048,125.87999725341795,1354400.0,-0.011379916150734415,-1.7177046068482382,1.5865428349252109,64.30844824930287,69.49455719750603,0.825014402170325,-2.0893659123988044,-2.3935034149188112,-2.664556445591785,11.625089002817768,2.839996337890611,2.3699556417267047,1.376502609252924,-3.9378189460875035,6.6908241645933515,-1.2806581684172897,4.033663386923138,-4.031547595970096,6.340090585286104,-72.25088201277508,2.6571607776702155,5,1.0449981689453125,-1.9150009155273438,-2.7600040435791016,-3.515003204345703,-6.8000030517578125,4,0.00643963133499037,1.3077013366198271,125.66000366210938,1.044845718821299,126.9800033569336,18.38505780855684,125.9000015258789,0.00643963133499037
10270,2024-05-28,120.2699966430664,123.88999938964844,119.4800033569336,123.79000091552734,2484800.0,-0.03187641155002974,1.3709648309638465,2.133343814156528,45.058505234417794,68.51980195348595,4.558994736818278,1.926904397276786,1.5984787554248214,1.3633692602494705,11.73876227572908,4.75,2.4900143561019945,-2.556504058837888,-7.9198018011387035,2.806793683462928,-5.2381529299882885,0.12514481231251295,7.2100067138671875,9.874916076660156,-64.06361124547018,2.681648871150406,5,3.2100067138671875,2.0450057983398438,1.200002670288086,0.4450035095214844,-2.7299957275390625,1,-0.023946099058812953,-1.7177046068482382,124.2300033569336,1.3077013366198271,125.66000366210938,1.044845718821299,126.9800033569336,-0.023946099058812953
10271,2024-05-29,118.75,120.63999938964844,118.69000244140624,119.30999755859376,1327400.0,-0.012638203088816913,-4.735346916793627,0.15909002241132328,42.51533133564936,66.83565702346442,5.924443675187462,3.6281951603783114,3.125065697466141,2.927008861664021,11.456179539044783,1.9499969482422017,2.517266920585783,-4.073500823974612,-9.44631647670866,1.2993148287594352,-6.759908650341629,-1.3870929976075956,8.570003356933597,0.682566010747277,-69.2987736606888,2.686407826367021,5,4.335002899169922,3.56500244140625,2.592498779296875,1.9650001525878906,-2.5800018310546875,2,-0.0076631887335526505,1.3709648309638465,120.2699966430664,-1.7177046068482382,124.2300033569336,1.3077013366198271,125.66000366210938,-0.0076631887335526505
10272,2024-05-30,118.41000366210938,119.43000030517578,118.12999725341795,119.0,1429200.0,-0.0028631270559210664,-1.2608568736980064,1.0535694822888015,41.25831940995657,63.85882713885321,5.956495480234011,4.099622531856497,3.451718464319157,3.307038360418815,11.96296689702727,1.3000030517578267,2.2435730329017503,-4.36349716186524,-9.886576918772136,1.1595825950416412,-7.125037040318688,-1.6019572834117923,8.564799658203128,3.2110822189637505,-63.3752728420168,2.761539878453442,5,4.394996643066406,3.904998779296875,2.8474960327148438,2.3049964904785156,-1.3900070190429688,3,0.0012667333151379356,-4.735346916793627,118.75,1.3709648309638465,120.2699966430664,-1.7177046068482382,124.2300033569336,0.0012667333151379356
10273,2024-05-31,120.16000366210938,120.61000061035156,118.25,118.41000366210938,4177900.0,0.014779156708699448,-1.2801857585139318,-2.9661201055190607,42.98297251625787,61.16943491399642,3.8196305141334363,2.6185552020052825,1.645248634809093,1.583863092979783,11.704330034442211,2.3600006103515625,2.194713376767055,-2.6989974975585938,-7.988260166479961,2.5902651713627733,-5.343628832019277,-0.0543661630979102,6.284111294189458,23.279886749003577,-37.74942113772546,2.644631334460686,5,2.6449966430664062,2.154998779296875,0.8024959564208984,0.5549964904785156,-3.19000244140625,4,-0.026298298650150875,-1.2608568736980064,118.41000366210938,-4.735346916793627,118.75,1.3709648309638465,120.2699966430664,-0.026298298650150875
10274,2024-06-03,120.1500015258789,120.3000030517578,118.72000122070312,120.13999938964844,1978400.0,-8.324014585248118e-05,9.193389609431602,0.005715506417410714,34.41297964260268,56.34909536265843,3.316139329552925,2.7747588446504494,1.6190997783839833,1.6336778975258284,11.69576310536971,1.5800018310546733,2.007522372142219,-2.7114997863769474,-7.995315815501698,2.5723162427478172,-5.353407800939323,-0.06959177181457221,5.79526636824707,35.0695056127688,-20.440020410436965,2.641908014562382,6,2.654998779296875,2.1650009155273438,0.8124980926513672,0.5649986267089844,-3.090003967285142,0,-0.014731620890406028,-1.2801857585139318,120.16000366210938,-1.2608568736980064,118.41000366210938,-4.735346916793627,118.75,-0.014731620890406028
10275,2024-06-04,121.56999969482422,122.26000213623048,119.30999755859376,119.7699966430664,1266000.0,0.011818544743334547,-1.1691200394933414,179.96186117467582,42.951257341654966,52.53347764624161,1.4182115887288091,1.5060078965798596,0.22674044394031512,0.2586410108370103,11.636509311186549,2.9500045776367188,1.5930214291332163,-1.3385017395019503,-6.555035515558217,3.8780320365543304,-3.9467686275300906,1.26976514852619,3.9063519608592827,83.29293884668792,27.07722343355293,2.608266888028139,6,1.2350006103515625,0.7450027465820312,-0.7849998474121094,-0.8549995422363281,-3.2699966430664205,1,-0.03405444928881329,9.193389609431602,120.1500015258789,-1.2801857585139318,120.16000366210938,-1.2608568736980064,118.41000366210938,-0.03405444928881329
10276,2024-06-05,121.63999938964844,121.98999786376952,120.0999984741211,121.70999908447266,1166400.0,0.0005757974418025835,5.000024220405917,-0.038888653414148266,40.64426794175301,47.54816368017537,0.7603402601260285,1.501159497806583,0.24637004220375047,0.23047431171684707,12.13383244806646,1.8899993896484233,1.1340506249394906,-1.2610019683837947,-6.484733162169277,3.962729225401688,-3.872867565276536,1.3508636285089466,3.3955710018991283,84.9878447078294,29.2472573752625,2.611865596892744,6,0.8499984741210938,0.6750030517578125,-0.8549995422363281,-0.9249992370605469,-0.01000213623048296,2,-0.033706005382223014,-1.1691200394933414,121.56999969482422,9.193389609431602,120.1500015258789,-1.2801857585139318,120.16000366210938,-0.033706005382223014
10277,2024-06-06,121.83000183105469,122.80999755859376,121.48999786376952,121.86000061035156,1177300.0,0.0015620062673431523,-2.7182738389460104,0.4285558583106267,37.9656196475397,43.566411257681644,-0.26486836019414284,1.4351431404184325,0.13006510109133274,0.07457344228126317,12.620652528878672,1.3199996948242472,0.5250500428052476,-1.102999496459958,-6.290312740003685,4.084313747083755,-3.6966561182318145,1.4906571253118983,2.791234172205108,78.50885411786727,24.665474319488084,2.5936566217718577,6,0.6599960327148438,0.4850006103515625,-1.0450019836425781,-1.1150016784667969,2.4499969482421875,3,-0.04645820879128171,5.000024220405917,121.63999938964844,-1.1691200394933414,121.56999969482422,9.193389609431602,120.1500015258789,-0.04645820879128171
10278,2024-06-07,122.58000183105469,124.16000366210938,121.3000030517578,121.3000030517578,1975900.0,0.0061561190899435125,-3.468755215411315,-42.66836215666375,39.22807701347645,40.77970334258982,-1.6737220483261837,0.8284281819942976,-0.5988666980414052,-0.6380545513537754,13.260225758959612,2.8600006103515767,-0.12119947451111557,-0.416999435424799,-5.550789339347432,4.716790468497834,-2.9838943873861155,2.1498955165365174,1.651759847214592,70.95586172850588,19.92614910611171,2.566894951961313,6,-1.4350013732910156,-0.2649993896484375,-1.782501220703125,-1.8650016784667969,4.229995727539077,4,-0.04535817510960172,-2.7182738389460104,121.83000183105469,5.000024220405917,121.63999938964844,-1.1691200394933414,121.56999969482422,-0.04535817510960172
10279,2024-06-10,121.94000244140624,122.4800033569336,120.75,122.12000274658205,2717800.0,-0.005221075053747581,2.844445386343407,-0.14062537252940577,37.744780615059796,39.967067273772265,-1.5563913687504964,1.4971440424511826,0.014256126781830858,0.031184494075873204,14.041449376641072,1.8300018310546875,-1.050805583962159,-1.0264987945556783,-6.178685418110362,4.1256878289990055,-3.60259210633302,1.5495945172216636,2.220001220703139,54.22683655812447,6.531879354222923,2.5760933117773455,6,-0.7950019836425639,0.8649978637695455,-1.3025016784667827,-1.2250022888183452,2.2999954223632812,0,-0.04075775890763378,-3.468755215411315,122.58000183105469,-2.7182738389460104,121.83000183105469,5.000024220405917,121.63999938964844,-0.04075775890763378
10280,2024-06-11,123.93000030517578,124.12999725341795,121.62000274658205,121.80999755859376,2435600.0,0.016319483548688396,-1.0080017334037275,-11.777773068281027,44.01942600275344,40.134188903450486,-3.3219594324769304,-0.5892205215183708,-1.9420077325812457,-1.9218566194318214,14.217349676193376,2.509994506835909,-1.7111918806076005,1.0054988861083984,-4.098252744320291,6.109250516537074,-1.5463769291059464,3.5573747013227432,-5.800003051757827,94.3348999253974,50.41798238640143,2.5518758152143395,6,-2.7849998474121094,-1.125,-3.292499542236328,-3.2150001525878906,-1.25,1,-0.05543454151266636,2.844445386343407,121.94000244140624,-3.468755215411315,122.58000183105469,-2.7182738389460104,121.83000183105469,-0.05543454151266636
10281,2024-06-12,122.81999969482422,124.51000213623048,122.69000244140624,124.25,1889300.0,-0.008956673990302644,-1.1538524046209868,-0.6745275719483407,37.39392829663828,39.7048121130818,-1.7588805606669098,0.4750404230383083,-0.8253053139922315,-0.8084420594632888,14.000780841781419,1.8199996948242472,-2.214455140193607,-0.06000175476074787,-5.150418807917447,5.030415298395951,-2.6052102813390974,2.4852067718176016,-4.57000244140626,55.053152094734095,15.93050662051784,2.545208526578347,6,-1.4399986267089844,-0.0149993896484375,-2.1824989318847656,-2.104999542236328,0.160003662109375,2,-0.03680179656649929,-1.0080017334037275,123.93000030517578,2.844445386343407,121.94000244140624,-3.468755215411315,122.58000183105469,-0.03680179656649929
10282,2024-06-13,122.66999816894531,122.8499984741211,121.25,122.12000274658205,1528200.0,-0.0012213118893634745,2.51649549360721,-0.3846121013908871,40.24786322234135,39.40091108042441,-1.0516420972557086,0.5176941706004499,-0.6115338273821465,-0.6670412536294066,13.527319383433056,1.5999984741210938,-2.1212555212442794,-0.12500305175781534,-5.167206813193104,4.9172007096774735,-2.6461049324754526,2.396098828959822,-4.169600720214859,51.06375207728391,12.222298821090206,2.521101880717644,6,-1.0549964904785156,0.13500213623046875,-2.0324974060058594,-1.9549980163574219,1.0400009155273438,3,-0.008478038078186256,-1.1538524046209868,122.81999969482422,-1.0080017334037275,123.93000030517578,2.844445386343407,121.94000244140624,-0.008478038078186256
10283,2024-06-14,121.98999786376952,122.8499984741211,121.45999908447266,122.5999984741211,1144900.0,-0.0055433301974886495,1.504502027630765,-1.1091012498439974,42.31822629681374,40.27927181978119,-0.09471904596621528,0.9967711028526054,0.13435395044695042,-0.00016214827913074714,13.269436587386807,1.3899993896484375,-1.8531397753508685,-0.6450031280517692,-5.568911230551862,4.278904974448324,-3.1069571793018156,1.8169509231982772,-3.2492162275390655,32.97864785291459,-9.561993164980805,2.461954051250044,6,-0.07999801635739345,0.8150024414062642,-1.1899967193603374,-1.2749977111816264,1.25,4,0.018772038327967477,2.51649549360721,122.66999816894531,-1.1538524046209868,122.81999969482422,-1.0080017334037275,123.93000030517578,0.018772038327967477
10284,2024-06-17,124.70999908447266,124.88999938964844,120.8000030517578,121.5199966430664,1478000.0,0.02229691997978933,1.3042213081284224,-5.229506966505619,66.64169287961103,42.91154243510964,-2.3466349594733487,-1.8943898852359098,-2.5638433005683225,-2.7027516502298425,13.192451752836586,4.089996337890639,-1.428549539587479,2.1219982147216854,-2.6975747275629516,6.941571157006322,-0.287788256420626,4.531784685863997,-5.73844862824221,95.599010602816,46.905276984387285,2.409786471142318,6,-2.2150001525878906,-1.904998779296875,-3.9299983978271484,-3.9949989318847656,-0.7299957275390625,0,0.016839054522794772,1.504502027630765,121.98999786376952,2.51649549360721,122.66999816894531,-1.1538524046209868,122.81999969482422,0.016839054522794772
10285,2024-06-18,125.45999908447266,125.55999755859376,124.02999877929688,124.93000030517578,1181600.0,0.006013952413647106,3.1918020108274088,0.16614369080646704,76.69053002139496,46.91668266618097,-2.7790573714655693,-2.7964276974398956,-3.330264498100476,-3.4167509038371975,13.191933624667545,1.5299987792968892,-1.107903629677935,2.877498245239252,-1.92797665082675,7.682973141305254,0.474760797206244,5.28023569327226,-6.133341692237124,97.8991892957545,41.35061232716227,2.4027374480330033,6,-2.3050003051757812,-2.654998779296875,-4.552497863769531,-4.744998931884766,0.29000091552734375,1,-0.009724224689988348,1.3042213081284224,124.70999908447266,1.504502027630765,121.98999786376952,2.51649549360721,122.66999816894531,-0.009724224689988348
10286,2024-06-20,125.08000183105469,126.1999969482422,124.83999633789062,125.29000091552734,2256800.0,-0.0030288319479591097,-2.9419732201103894,-0.39622560027638626,76.4472555356971,51.19241998708735,-2.0783394101271426,-2.615089594492673,-3.0597744479635196,-3.0014793872918233,13.179078436142325,1.3600006103515767,-0.6198764129104717,2.538500976562503,-2.160611550236183,7.237613503361189,0.18894471316316697,4.888057239961839,-5.254677225510491,79.25932623893016,15.30446204307934,2.34955626339934,6,-1.6050033569335938,-2.2750015258789062,-3.607501983642578,-4.365001678466797,1.6899948120117188,3,-0.01918773177762323,3.1918020108274088,125.45999908447266,1.3042213081284224,124.70999908447266,1.504502027630765,121.98999786376952,-0.01918773177762323
10287,2024-06-21,125.95999908447266,126.19000244140624,125.16000366210938,125.61000061035156,2889800.0,0.007035475220144249,1.5431905735196314,-1.6666666666666667,74.70185893415898,55.133951311607625,-2.5824610239221073,-3.7686413039537427,-3.974578574165861,-3.847433298424164,12.610948880665745,1.1100006103515483,-0.33583210312899325,3.469498443603513,-1.0453118819830962,7.984308769190122,1.2120932808102083,5.726903606396817,-5.497207244658654,95.55559009194819,25.362760646522517,2.2574051627933054,6,-2.4850006103515625,-3.154998779296875,-4.154998779296875,-5.244998931884766,1.9599990844726562,4,-0.02365827047633262,-2.9419732201103894,125.08000183105469,3.1918020108274088,125.45999908447266,1.3042213081284224,124.70999908447266,-0.02365827047633262
10288,2024-06-24,126.08000183105469,127.75,125.58999633789062,126.22000122070312,1735900.0,0.0009527052036699679,-2.85711366330159,-0.4,75.02110155594588,59.275764749483855,-2.40688777025548,-4.063925073384013,-4.11968481489339,-3.9492744165322335,12.193690359817817,2.160003662109375,0.011813626405398736,3.5685012817382784,-1.0118143309382077,8.148816894414765,1.2783434754000353,5.8586590880765215,-5.0434894803978665,75.97123881662006,1.2803751333057676,2.2901578063382453,6,-1.8050003051757812,-3.140003204345703,-3.970001220703125,-5.365001678466797,1.94000244140625,0,-0.018797610343929128,1.5431905735196314,125.95999908447266,-2.9419732201103894,125.08000183105469,3.1918020108274088,125.45999908447266,-0.018797610343929128
10289,2024-06-25,125.02999877929688,126.4800033569336,124.7699966430664,126.12999725341795,2510500.0,-0.008328069769262814,-1.1111158206059235,7.857166212533959,65.06967801704909,61.61468163996115,-0.975006300021505,-3.110386520105152,-3.0675290108534767,-2.8760138226025447,12.451862610561006,1.7100067138671875,0.3897522610999289,2.4784984588623047,-2.178340644888209,7.135337562612818,0.15007890698704784,4.8069180107375615,-3.1878679107188788,26.88171160898135,-44.791049143463084,2.328419551875256,6,-0.7549972534179688,-2.0900001525878906,-2.729999542236328,-4.314998626708984,1.459999084472642,1,-0.014316571486872265,-2.85711366330159,126.08000183105469,1.5431905735196314,125.95999908447266,-2.9419732201103894,125.08000183105469,-0.014316571486872265
10290,2024-06-26,117.38999938964844,125.0,117.30999755859376,125.0,5176200.0,-0.06110533043461497,1.0210254466854707,6.918191969704416,38.84514614393244,61.77592806743828,6.302510324821952,4.53531590391583,4.503621010744567,4.7531123822990935,12.590845092548204,7.720001220703111,0.5235870940716012,-5.017501068115237,-10.127456845063065,0.09245470883259088,-7.572478956589151,-2.462523179641323,10.360000610351562,0.7663008845417213,-66.3626939785143,2.5549778884739145,6,5.1399993896484375,5.1399993896484375,5.024999618530273,3.325000762939453,9.889999389648438,2,0.05613769487647069,-1.1111158206059235,125.02999877929688,-2.85711366330159,126.08000183105469,1.5431905735196314,125.95999908447266,0.05613769487647069
10291,2024-06-27,117.83999633789062,118.19000244140624,115.54000091552734,117.20999908447266,2609900.0,0.0038333499495857293,2.9849363552405026,-0.08278544058997973,39.66854998024499,61.71155992942757,5.667845627772309,4.230550745514989,4.030815771417409,4.284050612485046,12.633640209035807,2.650001525878892,0.7531312841921647,-4.522003936767575,-9.783056606188211,0.7390487326530604,-7.152530271477886,-1.8914776020572646,9.701203613281251,18.836982758566823,-44.91710649180169,2.6305263347103147,6,3.805004119873047,3.805004119873047,4.575002670288086,2.8750038146972656,6.860000610351577,3,0.06712494830217475,1.0210254466854707,117.38999938964844,-1.1111158206059235,125.02999877929688,-2.85711366330159,126.08000183105469,0.06712494830217475
10292,2024-06-28,118.55999755859376,119.83000183105469,117.5199966430664,117.56999969482422,6556900.0,0.006109990182269209,-3.238526202325207,1.57143203148655,39.574677056573144,61.4067211249564,4.809277088193127,3.712715721502761,3.3603783213645926,3.5789959880928137,12.271102402636954,2.3100051879882812,0.7436419447904825,-3.809502410888655,-9.047210420543266,1.428205598765956,-6.428356415715953,-1.1906484060613565,8.50115443115233,24.733799095095122,-36.53505790547356,2.618854004827302,6,3.0850028991699077,3.0850028991699077,3.8550014495849467,2.1550025939941264,6.660003662109361,4,0.06924763203048445,2.9849363552405026,117.83999633789062,1.0210254466854707,117.38999938964844,-1.1111158206059235,125.02999877929688,0.06924763203048445
10293,2024-07-01,117.0,120.13999938964844,116.36000061035156,118.97000122070312,1727800.0,-0.01315787441563332,-1.3261530949519231,-1.9899045167654095,37.77226933730774,58.199007398033814,6.243585257778449,5.295329661578634,4.99635538455702,5.108296083305802,12.552475815003511,3.779998779296875,0.9042019716851115,-5.211499786376947,-10.90100821960921,0.4780086468553151,-8.056254002993086,-2.366745569760809,9.60030594677734,13.345509676915437,-46.797654788685534,2.8447542166161313,7,4.645000457763672,4.645000457763672,6.357501983642578,4.100002288818359,6.220001220703125,0,0.09333331768329334,-3.238526202325207,118.55999755859376,2.9849363552405026,117.83999633789062,1.0210254466854707,117.38999938964844,0.09333331768329334
10294,2024-07-02,118.37999725341795,118.43000030517578,116.2300033569336,116.7699966430664,1717800.0,0.01179484831981159,1.5730857433499603,-0.8172586866605662,35.83459905752228,53.65945951315907,4.326195652668403,3.979984992476048,3.6541683914182244,3.7067514432337845,12.861915063508093,2.1999969482421875,1.031612422493538,-3.7430023193359574,-9.619519285093261,2.1335146464213466,-6.681260802214609,-0.8047438364573054,7.777896492109392,30.02110584293915,-24.7313851740931,2.938258482878649,7,3.2650032043457173,3.2650032043457173,5.382505416870131,2.720005035400405,5.990005493164091,1,0.08143273562007658,-1.3261530949519231,117.0,-3.238526202325207,118.55999755859376,2.9849363552405026,117.83999633789062,0.08143273562007658
10295,2024-07-03,117.43000030517578,118.37999725341795,117.37999725341795,118.1999969482422,1072400.0,-0.008024978630540969,-1.298843317285272,-0.4782586032053053,36.12969268802953,49.17973030786267,4.48946570781041,4.852722382918671,4.576589056539802,4.619079394554092,13.949472280435756,1.0,1.1368432723913457,-4.485999298095706,-10.725016576399838,1.7530179802084263,-7.605507937247779,-1.3664906589436328,8.303177727151564,41.08695688229665,-13.064564457999296,3.1195086391520674,7,4.215000152587891,4.215000152587891,6.365001678466797,3.670001983642578,7.029998779296875,2,0.07715232508770087,1.5730857433499603,118.37999725341795,-1.3261530949519231,117.0,-3.238526202325207,118.55999755859376,0.07715232508770087
10296,2024-07-05,117.54000091552734,117.7300033569336,116.33000183105469,117.7300033569336,1585800.0,0.0009367334587899734,13.736668808223579,0.24675749318800635,36.77153317843704,44.96524966833801,3.5731986326117067,4.658663117228016,4.427149046998153,4.467196230215819,15.20519259185027,1.4000015258789062,0.6012786229393043,-4.170998764038089,-10.710402211286862,2.36840468321067,-7.440700487662468,-0.9012970404137093,7.785450032127997,33.503807871747995,-20.1692252276114,3.2697017236243813,7,4.104999542236328,4.104999542236328,5.357501983642578,3.5600013732910156,6.9199981689453125,4,0.08286538870090188,-1.298843317285272,117.43000030517578,1.5730857433499603,118.37999725341795,-1.3261530949519231,117.0,0.08286538870090188
10297,2024-07-08,116.16999816894531,118.0,115.7699966430664,117.4800033569336,1601500.0,-0.011655629878432716,-1.1137390034097114,6.894675554127851,35.50796470264166,40.57490112908199,3.809005874849035,5.884597447703726,5.711965755579456,5.801774176898647,16.239230264888775,2.2300033569335938,-0.22480363175199614,-5.258001327514648,-12.249948455218117,1.7339458001888346,-8.753974891366383,-1.762027763662914,8.76403477742491,9.15334724198434,-45.190189603532595,3.49597356385174,7,4.840003967285156,5.475002288818359,6.530004501342773,4.930004119873047,8.290000915527344,0,0.0734268650576353,13.736668808223579,117.54000091552734,-1.298843317285272,117.43000030517578,1.5730857433499603,118.37999725341795,0.0734268650576353
10298,2024-07-09,117.0199966430664,117.22000122070312,115.8000030517578,116.01000213623048,1802100.0,0.0073168501981462075,1.0141765686211053,-0.7709851198276004,28.885211285308486,36.55440482555525,1.7195196418737595,4.845111317420361,4.802632657453927,4.9322706239482415,16.79251425308253,1.4199981689453267,-1.0717681714777427,-4.130002593994135,-11.366932575778662,3.1069273877904067,-7.748467584886399,-0.5115376031018712,7.538275022070096,46.99241650700412,-2.044485672588344,3.6184649908922686,7,3.2500038146972656,4.625003814697266,5.540004730224609,4.080005645751953,7.44000244140625,1,0.07007353283941997,-1.1137390034097114,116.16999816894531,13.736668808223579,117.54000091552734,-1.298843317285272,117.43000030517578,0.07007353283941997
10299,2024-07-10,116.97000122070312,117.08000183105469,115.4000015258789,117.08000183105469,2368100.0,-0.00042723828232349437,29.54529060896102,-0.10891208774606972,25.75669838248872,35.100132852061506,0.5654311891400852,4.747059909153464,4.855964995422809,4.9490194644512115,17.68035141786779,1.6800003051757812,-2.011180885954829,-3.9314979553222713,-11.392071118898969,3.529075208254426,-7.66178453711062,-0.2012113735339227,7.2275396144490145,52.68462905216184,9.422473304025885,3.7302865817883464,7,0.7999992370605469,4.604999542236328,5.590000152587891,4.130001068115234,7.489997863769531,2,0.0534325035032468,1.0141765686211053,117.0199966430664,-1.1137390034097114,116.16999816894531,13.736668808223579,117.54000091552734,0.0534325035032468
10300,2024-07-11,117.05999755859376,118.5199966430664,116.56999969482422,116.83999633789062,1609300.0,0.0007693967423394454,-4.13160800690666,-2.0000000000001292,26.713092884631294,33.660637619215535,0.47349430042186214,4.338424030284386,4.743340402753702,4.816861073250237,17.7525666589146,1.9499969482421875,-3.05626158910556,-3.4980014801025305,-11.003945655974391,4.00794269576933,-7.250973568038461,0.25497060783339975,6.609690918001988,53.20508431472325,13.897500159657412,3.7529720879359276,7,0.7100028991699077,4.515003204345689,5.500003814697251,4.040004730224595,7.400001525878892,3,0.06244665419823958,29.54529060896102,116.97000122070312,1.0141765686211053,117.0199966430664,-1.1137390034097114,116.16999816894531,0.06244665419823958
10301,2024-07-12,118.3000030517578,118.8499984741211,117.43000030517578,117.81999969482422,1453500.0,0.010592905510213635,-1.2539615261185217,2.181821334442852,28.21388350631112,32.39832722474198,-0.7760020318303447,2.8906335581000775,3.5591249235834113,3.5320555014607606,17.639460881543613,1.7900009155273295,-3.929316470898769,-2.031996154785176,-9.523346546575453,5.459354237005101,-5.777671350680322,1.7136790411099696,4.873504207794937,84.05808959791908,49.72298960288735,3.7456751958951418,7,-0.5300025939941264,3.274997711181655,4.259998321533217,2.799999237060561,6.159996032714858,4,0.05207097103809688,-4.13160800690666,117.05999755859376,29.54529060896102,116.97000122070312,1.0141765686211053,117.0199966430664,0.05207097103809688
10302,2024-07-15,121.62999725341795,121.86000061035156,118.58000183105469,118.58000183105469,1979700.0,0.028148724562612637,-1.1508220997626128,6.354112691727091,39.29772090488567,32.56782184336175,-4.050694063597106,-0.5494398791404222,0.30542287928727774,0.15844661093298384,17.929820569915737,3.559997558593764,-3.7042007073774244,1.3499980926513473,-6.087263011531675,8.78725919683437,-2.368632459440164,5.068628644742859,1.0770996621143496,96.43957601346342,64.58813412258563,3.718630552091513,7,-2.99999618530272,-0.054996490478501414,0.7725028991699361,-0.5299949645995952,2.8300018310547017,0,,-1.2539615261185217,118.3000030517578,-4.13160800690666,117.05999755859376,29.54529060896102,116.97000122070312,
10303,2024-07-16,124.27999877929688,124.30999755859376,121.48999786376952,121.54000091552734,1791500.0,0.021787401017181685,1.0142887894038435,0.8983613036528637,48.325143967015364,33.955660166638765,-6.2127678951264045,-3.182238846413412,-2.2049716402569146,-2.503277620490749,18.52417925934519,2.819999694824247,-3.442120271388575,3.8854995727539006,-3.7309610868318828,11.501960232339684,0.0772692429610089,7.693729902546792,-8.879997253417969,99.66331321375742,64.40796377559897,3.80823032979289,7,-4.424999237060547,-2.704998016357422,-1.8774986267089844,-3.1799964904785156,0.18000030517578125,1,,-1.1508220997626128,121.62999725341795,-1.2539615261185217,118.3000030517578,-4.13160800690666,117.05999755859376,
10304,2024-07-17,126.80999755859376,126.91999816894531,124.56999969482422,124.58000183105469,3488800.0,0.020357248182708787,-1.0888875325520833,0.8138676883751935,77.25696514052142,38.52535710580453,-8.293351839319726,-5.84660274342977,-4.6162788313202725,-5.050844227950179,18.641154128054975,2.6399993896484375,-3.1434575981163135,6.310498428344744,-1.6083575081562884,14.229354364845776,2.3510704600942205,10.269926396595267,-11.231796112060564,98.93719201382888,56.86879451491926,3.959427968250519,7,-5.649997711181655,-5.234996795654311,-5.079996109008803,-5.709995269775405,-2.349998474121108,2,,1.0142887894038435,124.27999877929688,-1.1508220997626128,121.62999725341795,-1.2539615261185217,118.3000030517578,
10305,2024-07-18,124.23999786376952,128.17999267578122,123.8000030517578,125.5500030517578,2757400.0,-0.020266538477273888,-2.999999999999987,-0.5874473981319884,66.49486096991689,41.82794908263563,-5.202907744551439,-3.554953108470656,-1.9720900646532726,-2.5124174406621194,18.64637067160497,4.379989624023423,-2.6968693028746458,3.8014987945556555,-3.9739643354682386,11.57696192457955,-0.08623277045629152,7.689230359567603,-8.208124548339839,63.34885945793649,17.584161569591146,3.8877315650119453,7,-2.450000762939453,-2.450000762939453,-2.2649974822997905,-3.1399955749511577,0.2200012207031392,3,,-1.0888875325520833,126.80999755859376,1.0142887894038435,124.27999877929688,-1.1508220997626128,121.62999725341795,
10306,2024-07-19,122.68000030517578,124.88999938964844,122.30999755859376,124.4800033569336,1822200.0,-0.012556323127953406,-1.0314906705434388,1.37404268949652,60.17788114493785,44.56905090955742,-3.1705421303192196,-2.3020014713491435,-0.3918972307291284,-0.9731064084210459,18.224070846023306,2.5800018310546733,-2.3183174032550653,2.3615013122558537,-5.182997656098806,9.906000280610513,-1.4107481719214832,6.1337507964331905,-5.919239828125015,42.7083581686258,-5.480459838488144,3.77224948417733,7,-0.8900032043457173,-0.8900032043457173,-0.7049999237060547,-1.5799980163574219,1.779998779296875,4,,-2.999999999999987,124.23999786376952,-1.0888875325520833,126.80999755859376,1.0142887894038435,124.27999877929688,
10307,2024-07-22,122.9800033569336,123.63999938964844,121.33000183105469,123.06999969482422,1586000.0,0.0024454112407199524,2.7561066382165764,0.04999788072733438,65.75344337944605,48.66552114223937,-2.685351669256349,-2.9900043242338654,-0.6484598591869286,-1.284756917731528,17.646787573220564,2.30999755859375,-1.8366468342379534,2.810504150390628,-4.373989689107901,9.994997989889157,-0.7817427693586438,6.4027510701398995,-5.534088947959006,24.08764571049259,-27.330954926275478,3.5922469197492664,7,-1.1900062561035298,-1.1900062561035298,-0.8875026702880859,-1.8800010681152344,1.4799957275390625,0,,-1.0314906705434388,122.68000030517578,-2.999999999999987,124.23999786376952,-1.0888875325520833,126.80999755859376,
10308,2024-07-23,123.70999908447266,124.2300033569336,122.12999725341795,122.37999725341795,1809400.0,0.005935889637442404,-1.2950863413129015,-14.778399457443358,64.53902273752702,52.97466829279918,-2.644690442285409,-4.11777917401578,-1.3291830928654917,-2.014449591804876,16.578081274194545,2.100006103515639,-1.318350263400319,3.6590000152587834,-3.1851411315344507,10.503141162052017,0.23692944186215925,7.0810705886554075,-5.620039979489675,34.74453188868434,-18.58011087970271,3.4220705733966175,7,-1.335002899169936,-1.9200019836425923,-1.4999980926513672,-2.609996795654297,0.75,1,,2.7561066382165764,122.9800033569336,-1.0314906705434388,122.68000030517578,-2.999999999999987,124.23999786376952,
10309,2024-07-24,123.23999786376952,124.08999633789062,122.68000030517578,124.0,2784300.0,-0.0037992177203252098,2.0000081164219567,-0.5714293909112858,66.27451131245306,57.37038145144604,-1.3318123326128273,-3.9935052714309194,-0.8546523428379658,-1.5502283617605173,15.918685892542495,1.4099960327148438,-0.6110091655970393,3.27849884033202,-3.3344047055932293,9.891402386257269,-0.027952932630597616,6.584950613294637,-4.544636744538636,27.883191029156485,-25.874530910572886,3.306451772962621,7,-0.4350013732910156,-1.4500007629394531,-0.8824977874755717,-0.924995422363267,1.2200012207031392,2,,-1.2950863413129015,123.70999908447266,2.7561066382165764,122.9800033569336,-1.0314906705434388,122.68000030517578,
10310,2024-07-25,123.9800033569336,127.4000015258789,123.7699966430664,124.0999984741211,1829000.0,0.006004588656209453,-12.444249788075728,0.1578878682929248,67.42425305815757,61.72708917942898,-1.1029761060220977,-4.442246614030154,-1.6530039673479422,-2.2855422510917407,16.524430839943168,4.160003662109389,0.23278796845690408,3.689004135131839,-3.040103138245314,10.418111408508992,0.32445049844326945,7.053557771820408,-4.715564344309698,43.657358469696725,-12.13927887500924,3.3645536366885764,7,-0.6000061035156392,-2.19000625610353,-1.3300037384033203,-1.6650009155273438,0.4799957275390625,3,,2.0000081164219567,123.23999786376952,-1.2950863413129015,123.70999908447266,2.7561066382165764,122.9800033569336,
10311,2024-07-26,125.75,126.19000244140624,124.26000213623048,124.4499969482422,1371600.0,0.014276468746098114,-1.2976294277929206,-10.833799593082283,75.37078150420376,65.73520702379766,-1.9054325535188354,-5.891311918337678,-3.4278100793004853,-4.042263490390255,16.665768912953048,2.209999084472642,1.2488286830344464,5.063500595092776,-1.9814538333822895,12.108455023567842,1.5410233808552363,8.585977809330316,-5.950627767586667,72.8171069384759,10.661034544587416,3.522477214237535,7,-0.9950027465820455,-3.960002899169936,-2.770000457763672,-3.43499755859375,-1.2900009155273438,4,,-12.444249788075728,123.9800033569336,2.0000081164219567,123.23999786376952,-1.2950863413129015,123.70999908447266,
10312,2024-07-29,126.7699966430664,127.11000061035156,125.23999786376952,126.01000213623048,971600.0,0.00811130531265536,1.5972216335353904,0.5846097867295751,75.59056757925757,68.76469853626902,-2.368743443235715,-6.603251470608811,-4.462140047958329,-5.00922815271781,17.509458996080483,1.8700027465820455,2.3419804357518217,5.672997283935544,-1.79434625933186,13.140340827202934,1.9393255123018491,9.406669055569239,-6.467787184051005,88.04545783568588,22.981055899212436,3.7336717716336976,7,-2.0149993896484517,-4.979999542236342,-3.6299972534179688,-4.454994201660156,-2.30999755859375,0,,-1.2976294277929206,125.75,-12.444249788075728,123.9800033569336,2.0000081164219567,123.23999786376952,
10313,2024-07-30,127.91999816894531,128.41999816894528,127.06999969482422,127.18000030517578,1657900.0,0.00907155917276592,-1.812499503294094,0.9736884373682596,77.1712165385634,68.75517091382925,-3.2945710010512954,-7.265725147784849,-5.639842388810166,-6.106955678305269,18.181571146752205,1.6500015258788778,3.43983798002202,6.276998901367193,-1.518700102801887,14.072697905536259,2.379149399282653,10.174848403451733,-7.145121716923967,91.28919536441052,23.640204362037395,3.8978495020845343,7,-3.0449981689453267,-6.009998321533217,-4.779998779296875,-5.6049957275390625,-3.4599990844726562,1,,1.5972216335353904,126.7699966430664,-1.2976294277929206,125.75,-12.444249788075728,123.9800033569336,
10314,2024-07-31,128.02000427246094,129.91999816894528,127.93000030517578,128.96000671386722,2494200.0,0.0007817863113439572,-2.553534692987783,-1.2702772365016417,77.18255139622427,69.94269207230784,-3.5815228680906586,-6.96351966751682,-5.781787772626558,-6.159962316974031,18.972338850238827,1.9999999999999716,4.166339769320615,5.89500465393067,-2.236078112041014,14.026087419902353,1.829463270944828,9.960546036916512,-6.633518083085676,69.10579796623995,-0.3549554417291745,4.06554138298584,7,-2.3950042724609517,-5.360004425048842,-4.412504196166992,-5.570003509521484,-3.5600051879882812,2,,-1.812499503294094,127.91999816894531,1.5972216335353904,126.7699966430664,-1.2976294277929206,125.75,
10315,2024-08-01,126.48999786376952,128.67999267578122,125.61000061035156,127.4000015258789,2112500.0,-0.011951307277221712,-1.299621101719594,0.9680864878903825,70.02443271080713,71.03675335740442,-1.8984299608734148,-4.975031679305275,-4.309785056770934,-4.586426431090771,19.44423134972317,3.069992065429659,4.466991121311452,3.9119983673095504,-4.126722679684676,11.950719414303776,-0.10736215618756262,7.9313588908066635,-4.250160476437259,39.39924541730505,-27.049508808052025,4.019360523497113,8,-0.8649978637695312,-3.829998016357422,-2.8824977874755717,-4.039997100830064,-2.029998779296861,3,,-2.553534692987783,128.02000427246094,-1.812499503294094,127.91999816894531,1.5972216335353904,126.7699966430664,
10316,2024-08-02,127.27999877929688,127.5199966430664,124.6500015258789,126.41999816894531,2415600.0,0.0062455603515638725,3.28358650846068,-0.9450518126026882,65.77330531488586,71.03896023911996,-2.198496374123863,-5.2680165300810415,-5.160444268960646,-5.340955189871778,19.490481775334203,2.8699951171875,3.9637766608567517,4.21499938964844,-3.7180614913681325,12.148060270665027,0.24846894914014683,8.181529830156734,-4.272145313803321,49.90510301136909,-12.2233240333711,3.966530440508291,8,-1.2550010681152628,-4.61999893188478,-4.75,-4.829998016357422,-2.8199996948242188,4,,-1.299621101719594,126.48999786376952,-2.553534692987783,128.02000427246094,-1.812499503294094,127.91999816894531,
10317,2024-08-05,124.6999969482422,128.0,124.29000091552734,127.80999755859376,2256900.0,-0.02027028485071236,1.1260706275331254,-3.616277212966413,51.177124147787815,69.55430484026004,0.7276662957758049,-2.1251607963492773,-2.707148237749024,-2.7562505208330492,19.420824734519467,3.7099990844726562,3.7615175379248456,1.2084976196289148,-6.052472914288316,8.469468153546131,-2.4219876473297006,4.83898288658753,-1.0009290124034749,7.282348716350645,-48.02866403621986,3.630485266958609,8,1.600002288818331,-2.0399971008301065,-3.05499649047853,-3.05499649047853,-0.23999786376954546,0,,3.28358650846068,127.27999877929688,-1.299621101719594,126.48999786376952,-2.553534692987783,128.02000427246094,
10318,2024-08-06,125.22000122070312,126.81999969482422,124.06999969482422,124.6999969482422,1547500.0,0.004170042383214723,-2.0898897594595987,-0.16720391331439022,44.977907070893984,67.18801548008682,0.49660441917221476,-2.1073899762435957,-3.3078741680759265,-3.260177426138796,19.31430807007399,2.75,3.8373180787236123,1.3185016632080107,-5.301617754171275,7.938621080587282,-1.991558045481625,4.628561371897646,4.699996948242159,19.658150869034007,-28.8896208292692,3.310059708689638,8,1.6249961853027202,-2.56000137329103,-3.575000762939453,-3.575000762939453,-0.7600021362304688,1,,1.1260706275331254,124.6999969482422,3.28358650846068,127.27999877929688,-1.299621101719594,126.48999786376952,
10319,2024-08-07,123.22000122070312,127.19000244140624,123.08000183105469,125.01000213623048,1880300.0,-0.01597188931882343,-2.971015667903819,-3.442281170222252,46.657944035505196,64.88064781090323,2.786499822056925,0.40565007238029693,-1.3674000693906123,-1.2466251765063276,18.929123349275425,4.110000610351548,3.7408507582918986,-0.9939983367919893,-6.773072311361005,4.785075637777027,-3.8835353240764903,1.8955386504925116,6.582996978759752,2.4999931880294732,-42.350694443863766,2.889536987284505,8,3.279998779296861,-0.5600013732910298,-1.5750007629394531,-1.5750007629394531,1.2399978637695312,2,,-2.0898897594595987,125.22000122070312,1.1260706275331254,124.6999969482422,3.28358650846068,127.27999877929688,
10320,2024-08-08,124.37000274658205,124.9499969482422,122.06999969482422,122.66000366210938,2028000.0,0.00933291279407733,1.0069754768392272,-0.9553062624936602,55.69023572483257,62.69392050208421,1.8971422707541024,-0.17773730013765032,-2.437129289521465,-2.355652028396463,19.05865340781198,2.879997253417983,3.664518530158631,-0.2094970703124801,-4.906905978011494,4.487911837386534,-2.558201524161987,2.139207383537027,5.164075598144493,38.78588420561048,-6.074068593314898,2.348704453849508,8,1.624996185302706,-1.7100028991699503,-2.7250022888183736,-2.7250022888183736,0.08999633789061079,3,,-2.971015667903819,123.22000122070312,-2.0898897594595987,125.22000122070312,1.1260706275331254,124.6999969482422,
10321,2024-08-09,124.45999908447266,124.72000122070312,123.0,124.16999816894531,1210000.0,0.0007236177205365291,3.2468893933257355,0.16959126946946537,55.05462515946668,60.412149122107444,1.793524032905836,0.22916956360310792,-2.395150983451771,-2.407885877778085,19.346168449736165,1.720001220703125,3.6051150931316585,-0.42750053405761435,-4.083692480667196,3.228691412551953,-2.255596507362398,1.4005954392471693,4.626234541259748,40.30352894859744,-6.887218150469252,1.8280959733047861,8,1.5349998474120952,-1.799999237060561,-2.8149986267089844,-2.8149986267089844,0.0,4,,1.0069754768392272,124.37000274658205,-2.971015667903819,123.22000122070312,-2.0898897594595987,125.22000122070312,